Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.735290050506592,7.588240146636963,7.652939796447754,7.594120025634766,1734333.0,7.440375804901123
2010-01-05,7.66471004486084,7.41765022277832,7.594120025634766,7.511760234832764,2408621.0,7.359683513641357
2010-01-06,7.570590019226074,7.45881986618042,7.511760234832764,7.494120121002197,1818376.0,7.342400550842285
2010-01-07,7.494120121002197,7.494120121002197,7.494120121002197,7.494120121002197,0.0,7.342400550842285
2010-01-08,7.394120216369629,7.158820152282715,7.323530197143555,7.329410076141357,2153985.0,7.18102502822876
2010-01-11,7.4352898597717285,7.147059917449951,7.352940082550049,7.223529815673828,2232095.0,7.077288627624512
2010-01-12,7.54118013381958,7.235290050506592,7.2882399559021,7.535289764404297,2438621.0,7.382736682891846
2010-01-13,8.25294017791748,7.3705902099609375,7.441180229187012,8.123530387878418,12217157.0,7.959068775177002
2010-01-14,8.135290145874023,7.882349967956543,8.047060012817383,8.129409790039062,7261297.0,7.964828968048096
2010-01-15,8.16471004486084,7.952939987182617,8.064709663391113,8.0,3746501.0,7.838038921356201
2010-01-18,8.135290145874023,8.0,8.005880355834961,8.070590019226074,3259240.0,7.907200336456299
2010-01-19,8.276470184326172,8.005880355834961,8.117650032043457,8.217650413513184,4995496.0,8.05128288269043
2010-01-20,8.317649841308594,7.764709949493408,8.176469802856445,7.811759948730469,4239525.0,7.653609275817871
2010-01-21,7.929409980773926,7.705880165100098,7.776470184326172,7.7117600440979,2086145.0,7.555634498596191
2010-01-22,7.741179943084717,7.405879974365234,7.705880165100098,7.523530006408691,2775998.0,7.371214866638184
2010-01-25,7.535289764404297,7.347060203552246,7.429409980773926,7.364709854125977,1257340.0,7.215610027313232
2010-01-26,7.441180229187012,7.058819770812988,7.352940082550049,7.141180038452148,1548933.0,6.99660587310791
2010-01-27,7.188240051269531,6.911759853363037,7.152939796447754,7.029409885406494,1341852.0,6.88709831237793
2010-01-28,7.117650032043457,6.941180229187012,6.982349872589111,7.08234977722168,994284.0,6.938966751098633
2010-01-29,7.205880165100098,7.0,7.088240146636963,7.099999904632568,1561958.0,6.956259727478027
2010-02-01,7.117650032043457,6.864709854125977,7.099999904632568,6.952939987182617,1237263.0,6.81217622756958
2010-02-02,7.205880165100098,7.0,7.205880165100098,7.0529398918151855,1246822.0,6.910151958465576
2010-02-03,7.117650032043457,6.476469993591309,6.941180229187012,7.094120025634766,1303835.0,6.950498104095459
2010-02-04,7.258820056915283,6.970590114593506,7.070590019226074,7.158820152282715,1573848.0,7.013889312744141
2010-02-05,7.276470184326172,7.023530006408691,7.058819770812988,7.270589828491211,2183405.0,7.1233954429626465
2010-02-08,7.8705902099609375,7.241179943084717,7.241179943084717,7.470590114593506,5252158.0,7.319346904754639
2010-02-09,7.452939987182617,7.270589828491211,7.329410076141357,7.347060203552246,1602480.0,7.198318004608154
2010-02-10,7.411759853363037,7.264709949493408,7.3705902099609375,7.411759853363037,971921.0,7.261707782745361
2010-02-11,7.476469993591309,7.341179847717285,7.423530101776123,7.382349967956543,687774.0,7.232893466949463
2010-02-12,7.482349872589111,7.282350063323975,7.411759853363037,7.405879974365234,789295.0,7.255946636199951
2010-02-22,7.705880165100098,7.2882399559021,7.2882399559021,7.58234977722168,1964070.0,7.428844451904297
2010-02-23,7.794119834899902,7.5,7.5,7.694119930267334,2598306.0,7.538351058959961
2010-02-24,8.117650032043457,7.599999904632568,7.705880165100098,7.811759948730469,3840433.0,7.653609275817871
2010-02-25,7.852940082550049,7.735290050506592,7.800000190734863,7.817649841308594,3577995.0,7.6593804359436035
2010-02-26,7.8705902099609375,7.7529401779174805,7.817649841308594,7.841179847717285,2490099.0,7.682433605194092
2010-03-01,8.058819770812988,7.823530197143555,7.83528995513916,8.035289764404297,3218306.0,7.872613906860352
2010-03-02,8.052940368652344,7.905879974365234,8.029410362243652,8.01764965057373,2444855.0,7.855330944061279
2010-03-03,8.047060012817383,7.829410076141357,7.976469993591309,7.952939987182617,3275393.0,7.791932106018066
2010-03-04,7.976469993591309,7.529409885406494,7.952939987182617,7.547060012817383,3150523.0,7.39426851272583
2010-03-05,7.54118013381958,7.352940082550049,7.464710235595703,7.41765022277832,3315393.0,7.267478942871094
2010-03-08,7.488239765167236,7.341179847717285,7.411759853363037,7.464710235595703,3444219.0,7.3135857582092285
2010-03-09,7.62352991104126,7.411759853363037,7.452939987182617,7.611760139465332,3324005.0,7.4576592445373535
2010-03-10,7.62352991104126,7.323530197143555,7.570590019226074,7.4470601081848145,2936560.0,7.29629373550415
2010-03-11,7.670589923858643,7.329410076141357,7.464710235595703,7.62352991104126,3729057.0,7.4691901206970215
2010-03-12,7.805880069732666,7.5647101402282715,7.588240146636963,7.723529815673828,8704474.0,7.567165851593018
2010-03-15,7.764709949493408,7.358819961547852,7.764709949493408,7.382349967956543,2832095.0,7.232893466949463
2010-03-16,7.464710235595703,7.341179847717285,7.411759853363037,7.45881986618042,1553448.0,7.307815074920654
2010-03-17,7.58234977722168,7.423530101776123,7.45881986618042,7.570590019226074,2400803.0,7.417322158813477
2010-03-18,7.682350158691406,7.535289764404297,7.570590019226074,7.588240146636963,2217448.0,7.434615135192871
2010-03-19,7.782350063323975,7.5529398918151855,7.641180038452148,7.7470598220825195,3607441.0,7.590219020843506
2010-03-22,7.829410076141357,7.652939796447754,7.7470598220825195,7.817649841308594,3592068.0,7.6593804359436035
2010-03-23,7.9352898597717285,7.705880165100098,7.770589828491211,7.852940082550049,5428222.0,7.69395637512207
2010-03-24,7.952939987182617,7.735290050506592,7.8705902099609375,7.764709949493408,5663555.0,7.6075119972229
2010-03-25,7.770589828491211,7.488239765167236,7.764709949493408,7.517650127410889,2841288.0,7.36545467376709
2010-03-26,7.941180229187012,7.470590114593506,7.517650127410889,7.91765022277832,3693060.0,7.7573561668396
2010-03-29,8.0,7.770589828491211,7.941180229187012,7.864709854125977,2677374.0,7.7054877281188965
2010-03-30,7.91765022277832,7.794119834899902,7.864709854125977,7.847060203552246,2117518.0,7.68819522857666
2010-03-31,7.982349872589111,7.811759948730469,7.847060203552246,7.864709854125977,2314604.0,7.7054877281188965
2010-04-01,7.982349872589111,7.829410076141357,7.8705902099609375,7.941180229187012,3769544.0,7.780409812927246
2010-04-02,7.95881986618042,7.800000190734863,7.882349967956543,7.8705902099609375,3515792.0,7.711248874664307
2010-04-06,8.076470375061035,7.823530197143555,7.929409980773926,8.064709663391113,6442305.0,7.901438236236572
2010-04-07,8.088239669799805,7.841179847717285,8.064709663391113,7.882349967956543,5028092.0,7.722771167755127
2010-04-08,7.976469993591309,7.741179943084717,7.852940082550049,7.764709949493408,4018749.0,7.6075119972229
2010-04-09,7.894120216369629,7.764709949493408,7.764709949493408,7.858819961547852,3174060.0,7.699717044830322
2010-04-12,7.858819961547852,7.858819961547852,7.858819961547852,7.858819961547852,0.0,7.699717044830322
2010-04-13,7.823530197143555,7.405879974365234,7.823530197143555,7.62352991104126,4522243.0,7.4691901206970215
2010-04-14,7.823530197143555,7.558819770812988,7.611760139465332,7.770589828491211,2528507.0,7.6132731437683105
2010-04-15,8.217650413513184,7.594120025634766,7.758820056915283,8.023530006408691,3842728.0,7.861093044281006
2010-04-16,8.523530006408691,8.035289764404297,8.08234977722168,8.158820152282715,16832020.0,7.993643760681152
2010-04-19,7.941180229187012,7.411759853363037,7.929409980773926,7.429409980773926,6300533.0,7.279000282287598
2010-04-20,7.517650127410889,7.076469898223877,7.3705902099609375,7.305880069732666,3705374.0,7.157971382141113
2010-04-21,7.523530006408691,7.2470598220825195,7.2470598220825195,7.488239765167236,2653824.0,7.336639404296875
2010-04-22,7.452939987182617,7.2882399559021,7.441180229187012,7.347060203552246,3156640.0,7.198318004608154
2010-04-23,7.452939987182617,7.294119834899902,7.352940082550049,7.364709854125977,2148268.0,7.215610027313232
2010-04-26,7.405879974365234,7.264709949493408,7.323530197143555,7.37647008895874,2128043.0,7.227132320404053
2010-04-27,7.37647008895874,6.923530101776123,7.37647008895874,7.105879783630371,2464053.0,6.962020397186279
2010-04-28,7.105879783630371,6.941180229187012,7.0529398918151855,7.058819770812988,1511552.0,6.915913105010986
2010-04-29,7.147059917449951,6.911759853363037,7.005879878997803,7.0,3254764.0,6.858283996582031
2010-04-30,7.0,6.494120121002197,6.976469993591309,6.6294097900390625,1942009.0,6.495196342468262
2010-05-04,6.670589923858643,6.470590114593506,6.594120025634766,6.5647101402282715,1231402.0,6.431807041168213
2010-05-05,6.817649841308594,6.476469993591309,6.476469993591309,6.7470598220825195,1547316.0,6.610464572906494
2010-05-06,6.800000190734863,6.5529398918151855,6.794119834899902,6.570590019226074,1753655.0,6.437567710876465
2010-05-07,7.117650032043457,6.394120216369629,6.570590019226074,7.0,7337453.0,6.858283996582031
2010-05-10,6.829410076141357,6.576469898223877,6.823530197143555,6.694119930267334,3401491.0,6.558596611022949
2010-05-11,6.911759853363037,6.476469993591309,6.911759853363037,6.529409885406494,1882107.0,6.397221088409424
2010-05-12,6.635290145874023,5.882349967956543,6.529409885406494,5.9352898597717285,2140999.0,5.815128803253174
2010-05-13,6.105879783630371,5.83528995513916,6.0,6.094120025634766,1980167.0,5.970743656158447
2010-05-14,6.300000190734863,6.0,6.088240146636963,6.152939796447754,2082480.0,6.028372287750244
2010-05-17,6.105879783630371,5.535289764404297,6.105879783630371,5.535289764404297,1976848.0,5.423226833343506
2010-05-18,5.535289764404297,5.535289764404297,5.535289764404297,5.535289764404297,0.0,5.423226833343506
2010-05-19,5.735290050506592,5.547060012817383,5.576469898223877,5.576469898223877,1976063.0,5.463573455810547
2010-05-20,5.641180038452148,5.341179847717285,5.58234977722168,5.364709854125977,1519475.0,5.256100654602051
2010-05-21,5.429409980773926,5.147059917449951,5.182350158691406,5.423530101776123,2106839.0,5.313729763031006
2010-05-24,5.7529401779174805,5.429409980773926,5.529409885406494,5.641180038452148,2030590.0,5.526973247528076
2010-05-25,5.705880165100098,5.547060012817383,5.62352991104126,5.611760139465332,1487335.0,5.498149394989014
2010-05-26,5.7529401779174805,5.529409885406494,5.588240146636963,5.729410171508789,1875231.0,5.613417625427246
2010-05-27,5.941180229187012,5.641180038452148,5.688240051269531,5.894120216369629,2260204.0,5.7747931480407715
2010-05-28,6.0,5.7470598220825195,5.894120216369629,5.929409980773926,1920895.0,5.809367656707764
2010-05-31,6.088240146636963,5.817649841308594,5.858819961547852,5.952939987182617,3996062.0,5.832421779632568
2010-06-01,6.035289764404297,5.852940082550049,5.911759853363037,5.894120216369629,6459164.0,5.7747931480407715
2010-06-02,5.794119834899902,5.352940082550049,5.794119834899902,5.741179943084717,2735812.0,5.624948978424072
2010-06-03,5.7529401779174805,5.5647101402282715,5.7117600440979,5.588240146636963,1734740.0,5.52320671081543
2010-06-04,5.6294097900390625,5.488239765167236,5.599999904632568,5.588240146636963,1039366.0,5.52320671081543
2010-06-07,5.605879783630371,5.400000095367432,5.488239765167236,5.505879878997803,1125516.0,5.441804885864258
2010-06-08,5.617650032043457,5.4470601081848145,5.505879878997803,5.5529398918151855,1092400.0,5.488317489624023
2010-06-09,5.699999809265137,5.535289764404297,5.558819770812988,5.688240051269531,1887672.0,5.622043132781982
2010-06-10,5.7470598220825195,5.635290145874023,5.682350158691406,5.7117600440979,2000545.0,5.645289421081543
2010-06-11,5.817649841308594,5.7117600440979,5.741179943084717,5.7470598220825195,1808664.0,5.680178165435791
2010-06-15,5.7470598220825195,5.7470598220825195,5.7470598220825195,5.7470598220825195,0.0,5.680178165435791
2010-06-17,5.817649841308594,5.717649936676025,5.817649841308594,5.735290050506592,1062356.0,5.668545246124268
2010-06-18,5.735290050506592,5.405879974365234,5.729410171508789,5.464710235595703,1389708.0,5.4011149406433105
2010-06-21,5.594120025634766,5.405879974365234,5.405879974365234,5.58234977722168,1466310.0,5.517385005950928
2010-06-22,5.7117600440979,5.588240146636963,5.7117600440979,5.641180038452148,1165304.0,5.575530529022217
2010-06-23,5.688240051269531,5.523530006408691,5.641180038452148,5.6294097900390625,1205320.0,5.563897609710693
2010-06-24,5.723529815673828,5.617650032043457,5.705880165100098,5.699999809265137,1833926.0,5.633666515350342
2010-06-25,5.7117600440979,5.529409885406494,5.652939796447754,5.676469802856445,1223237.0,5.610410213470459
2010-06-28,5.688240051269531,5.511760234832764,5.605879783630371,5.535289764404297,827591.0,5.47087287902832
2010-06-29,5.576469898223877,5.105879783630371,5.54118013381958,5.176469802856445,1351196.0,5.116229057312012
2010-06-30,5.141180038452148,4.929409980773926,5.141180038452148,5.011760234832764,1077059.0,4.95343542098999
2010-07-01,5.047060012817383,4.823530197143555,5.029409885406494,4.911759853363037,867411.0,4.854599475860596
2010-07-02,4.929409980773926,4.7117600440979,4.882349967956543,4.911759853363037,909318.0,4.854599475860596
2010-07-05,4.8705902099609375,4.717649936676025,4.823530197143555,4.852940082550049,637689.0,4.796463966369629
2010-07-06,4.994120121002197,4.794119834899902,4.794119834899902,4.952939987182617,946013.0,4.895300388336182
2010-07-07,5.058819770812988,4.823530197143555,4.952939987182617,5.047060012817383,1381576.0,4.988325119018555
2010-07-08,5.047060012817383,4.911759853363037,5.035289764404297,5.035289764404297,1117289.0,4.976691722869873
2010-07-09,5.400000095367432,5.182350158691406,5.264709949493408,5.270589828491211,9072040.0,5.209253787994385
2010-07-12,5.45881986618042,5.147059917449951,5.176469802856445,5.4470601081848145,6294257.0,5.383669853210449
2010-07-13,5.300000190734863,5.176469802856445,5.300000190734863,5.229410171508789,2803961.0,5.168552875518799
2010-07-14,5.4352898597717285,5.229410171508789,5.235290050506592,5.364709854125977,4513089.0,5.3022780418396
2010-07-15,5.405879974365234,5.176469802856445,5.382349967956543,5.223529815673828,2057158.0,5.162741184234619
2010-07-16,5.229410171508789,5.076469898223877,5.105879783630371,5.217649936676025,1495383.0,5.156929969787598
2010-07-19,5.352940082550049,5.12352991104126,5.182350158691406,5.329410076141357,1687267.0,5.267389297485352
2010-07-20,5.5,5.300000190734863,5.329410076141357,5.488239765167236,3656889.0,5.424371242523193
2010-07-21,5.505879878997803,5.405879974365234,5.505879878997803,5.4470601081848145,2564154.0,5.383669853210449
2010-07-22,5.54118013381958,5.394120216369629,5.394120216369629,5.523530006408691,2111012.0,5.459249973297119
2010-07-23,5.647059917449951,5.476469993591309,5.523530006408691,5.617650032043457,2342255.0,5.552274703979492
2010-07-26,5.682350158691406,5.5647101402282715,5.605879783630371,5.652939796447754,2647957.0,5.587153911590576
2010-07-27,5.758820056915283,5.588240146636963,5.647059917449951,5.7117600440979,2498038.0,5.645289421081543
2010-07-28,6.152939796447754,5.635290145874023,5.647059917449951,6.147059917449951,11685229.0,6.075523376464844
2010-07-29,6.141180038452148,5.9352898597717285,6.141180038452148,6.0,5601196.0,5.930175304412842
2010-07-30,6.029409885406494,5.823530197143555,6.029409885406494,5.888239860534668,3965106.0,5.81971549987793
2010-08-02,5.988239765167236,5.852940082550049,5.852940082550049,5.988239765167236,3328889.0,5.918551921844482
2010-08-03,6.0529398918151855,5.847060203552246,6.035289764404297,5.858819961547852,2758831.0,5.790637493133545
2010-08-04,6.094120025634766,5.841179847717285,5.9470601081848145,6.029409885406494,5198966.0,5.959242820739746
2010-08-05,6.08234977722168,5.9352898597717285,6.070590019226074,5.964710235595703,3467770.0,5.895296096801758
2010-08-06,6.088240146636963,5.929409980773926,5.952939987182617,6.0647101402282715,3622591.0,5.9941325187683105
2010-08-09,6.2470598220825195,6.017650127410889,6.058819770812988,6.217649936676025,5274891.0,6.145291805267334
2010-08-10,6.217649936676025,5.9470601081848145,6.158820152282715,5.970590114593506,3393989.0,5.9011077880859375
2010-08-11,6.088240146636963,5.894120216369629,6.047060012817383,6.0,2010530.0,5.930175304412842
2010-08-12,6.005879878997803,5.83528995513916,5.888239860534668,5.929409980773926,2299825.0,5.860405921936035
2010-08-13,6.105879783630371,5.882349967956543,5.929409980773926,6.0647101402282715,2651925.0,5.9941325187683105
2010-08-16,6.194119930267334,6.029409885406494,6.076469898223877,6.170589923858643,2891758.0,6.098779201507568
2010-08-17,6.229410171508789,6.094120025634766,6.176469802856445,6.205880165100098,4303212.0,6.133659362792969
2010-08-18,6.464710235595703,6.188240051269531,6.305880069732666,6.199999809265137,4699172.0,6.127847194671631
2010-08-19,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0.0,6.127847194671631
2010-08-20,6.205880165100098,5.882349967956543,6.117650032043457,6.076469898223877,2955528.0,6.0057549476623535
2010-08-23,6.235290050506592,6.011760234832764,6.058819770812988,6.141180038452148,2152105.0,6.0697126388549805
2010-08-24,6.205880165100098,6.035289764404297,6.152939796447754,6.188240051269531,2024520.0,6.116224765777588
2010-08-25,6.176469802856445,6.017650127410889,6.176469802856445,6.04118013381958,2300761.0,5.970876216888428
2010-08-26,6.158820152282715,6.011760234832764,6.070590019226074,6.12352991104126,1687265.0,6.052267074584961
2010-08-27,6.147059917449951,6.029409885406494,6.04118013381958,6.12352991104126,1147704.0,6.052267074584961
2010-08-30,6.37647008895874,6.135290145874023,6.147059917449951,6.364709854125977,4419524.0,6.290639877319336
2010-08-31,6.617650032043457,6.276470184326172,6.329410076141357,6.5647101402282715,10541899.0,6.488313674926758
2010-09-01,6.605879783630371,6.294119834899902,6.588240146636963,6.41765022277832,6361961.0,6.342965126037598
2010-09-02,6.7529401779174805,6.311759948730469,6.429409980773926,6.62352991104126,7349596.0,6.546448707580566
2010-09-03,6.723529815673828,6.505879878997803,6.62352991104126,6.7117600440979,5892640.0,6.6336517333984375
2010-09-06,6.817649841308594,6.5647101402282715,6.7529401779174805,6.605879783630371,3353243.0,6.529003620147705
2010-09-07,6.723529815673828,6.529409885406494,6.723529815673828,6.611760139465332,2791757.0,6.534815788269043
2010-09-08,6.970590114593506,5.952939987182617,6.635290145874023,6.764709949493408,6256993.0,6.685986042022705
2010-09-09,6.805880069732666,6.529409885406494,6.694119930267334,6.58234977722168,4072177.0,6.5057477951049805
2010-09-10,6.605879783630371,6.382349967956543,6.5529398918151855,6.58234977722168,3114891.0,6.5057477951049805
2010-09-13,6.676469802856445,6.470590114593506,6.58234977722168,6.617650032043457,2781863.0,6.540637493133545
2010-09-14,6.682350158691406,6.54118013381958,6.647059917449951,6.617650032043457,2564530.0,6.540637493133545
2010-09-15,6.976469993591309,6.488239765167236,6.617650032043457,6.817649841308594,7935775.0,6.738309383392334
2010-09-16,7.5,6.705880165100098,6.794119834899902,7.317649841308594,20261052.0,7.232490539550781
2010-09-17,8.041179656982422,6.982349872589111,7.235290050506592,7.735290050506592,15109768.0,7.645270824432373
2010-09-20,7.87647008895874,7.241179943084717,7.588240146636963,7.54118013381958,7968592.0,7.4534196853637695
2010-09-21,7.558819770812988,7.035289764404297,7.529409885406494,7.08234977722168,5035235.0,6.999929428100586
2010-09-27,7.223529815673828,6.952939987182617,7.08234977722168,7.182350158691406,3475346.0,7.098765850067139
2010-09-28,7.16471004486084,6.91765022277832,7.12352991104126,6.976469993591309,4297246.0,6.8952813148498535
2010-09-29,7.023530006408691,6.894120216369629,6.923530101776123,6.95881986618042,2022354.0,6.87783670425415
2010-09-30,6.988239765167236,6.805880069732666,6.8705902099609375,6.964710235595703,2853681.0,6.883658409118652
2010-10-08,7.141180038452148,6.952939987182617,7.017650127410889,7.070590019226074,3420640.0,6.988306045532227
2010-10-11,7.205880165100098,6.994120121002197,7.070590019226074,7.076469898223877,4361370.0,6.994117736816406
2010-10-12,7.494120121002197,7.029409885406494,7.076469898223877,7.388239860534668,5365640.0,7.3022589683532715
2010-10-13,7.37647008895874,7.182350158691406,7.341179847717285,7.282350063323975,3313626.0,7.197601318359375
2010-10-14,7.341179847717285,6.941180229187012,7.2882399559021,6.952939987182617,4374952.0,6.872025012969971
2010-10-15,7.029409885406494,6.741179943084717,6.900000095367432,6.782350063323975,3656476.0,6.703420639038086
2010-10-18,6.87647008895874,6.529409885406494,6.805880069732666,6.605879783630371,3209534.0,6.529003620147705
2010-10-19,6.941180229187012,6.617650032043457,6.688240051269531,6.882349967956543,2079989.0,6.8022565841674805
2010-10-20,7.517650127410889,6.676469802856445,6.764709949493408,7.317649841308594,7545598.0,7.232490539550781
2010-10-21,7.764709949493408,7.099999904632568,7.300000190734863,7.58234977722168,8491102.0,7.494110584259033
2010-10-22,7.764709949493408,7.382349967956543,7.470590114593506,7.405879974365234,7219176.0,7.3196940422058105
2010-10-25,7.5647101402282715,7.323530197143555,7.37647008895874,7.470590114593506,4419009.0,7.383651256561279
2010-10-26,7.83528995513916,7.470590114593506,7.694119930267334,7.611760139465332,4599947.0,7.523178577423096
2010-10-27,7.611760139465332,7.235290050506592,7.605879783630371,7.37647008895874,4431060.0,7.290626525878906
2010-10-28,7.54118013381958,7.352940082550049,7.4352898597717285,7.511760234832764,3087718.0,7.424342155456543
2010-10-29,7.864709854125977,7.352940082550049,7.4352898597717285,7.852940082550049,6415992.0,7.761551856994629
2010-11-01,8.094120025634766,7.688240051269531,7.9470601081848145,8.070590019226074,7439186.0,7.9766693115234375
2010-11-02,8.141180038452148,7.770589828491211,8.141180038452148,7.988239765167236,4898168.0,7.89527702331543
2010-11-03,8.476469993591309,7.794119834899902,7.941180229187012,8.117650032043457,6575615.0,8.02318000793457
2010-11-04,8.494119644165039,8.094120025634766,8.100000381469727,8.235289573669434,5268368.0,8.139451026916504
2010-11-05,9.058819770812988,8.176469802856445,8.347060203552246,9.058819770812988,6834915.0,8.953397750854492
2010-11-08,9.964710235595703,9.305879592895508,9.411760330200195,9.964710235595703,8284141.0,9.848745346069336
2010-11-09,10.705900192260742,9.705880165100098,10.358799934387207,10.088199615478516,14247241.0,9.97079849243164
2010-11-10,10.735300064086914,9.764710426330566,9.952939987182617,10.523500442504883,10564154.0,10.401033401489258
2010-11-11,11.517600059509277,10.376500129699707,10.38230037689209,10.72350025177002,10979016.0,10.598706245422363
2010-11-12,10.88230037689209,9.770589828491211,10.694100379943848,9.947059631347656,8329584.0,9.831299781799316
2010-11-15,10.447099685668945,9.617650032043457,9.617650032043457,10.441200256347656,4771178.0,10.31969165802002
2010-11-16,10.847100257873535,9.964710235595703,10.38230037689209,10.15880012512207,5673536.0,10.040576934814453
2010-11-17,10.129400253295898,9.176469802856445,10.029399871826172,9.205880165100098,4721568.0,9.098747253417969
2010-11-18,9.694120407104492,9.117650032043457,9.458820343017578,9.411760330200195,4865692.0,9.302230834960938
2010-11-19,9.988240242004395,9.117650032043457,9.382349967956543,9.864709854125977,3738487.0,9.749909400939941
2010-11-22,10.329400062561035,9.723529815673828,9.782349586486816,9.870590209960938,5900933.0,9.755721092224121
2010-11-23,9.823530197143555,9.24705982208252,9.711759567260742,9.494119644165039,3285461.0,9.383631706237793
2010-11-24,9.882349967956543,9.511759757995605,9.51764965057373,9.782349586486816,2929856.0,9.66850757598877
2010-11-25,10.711799621582031,9.741180419921875,9.770589828491211,10.5,5901499.0,10.377805709838867
2010-11-26,10.488200187683105,10.005900382995605,10.488200187683105,10.188199996948242,3318522.0,10.069635391235352
2010-11-29,10.294099807739258,9.764710426330566,10.17650032043457,9.935290336608887,3264646.0,9.819668769836426
2010-11-30,9.970589637756348,9.117650032043457,9.882349967956543,9.423529624938965,3502036.0,9.313862800598145
2010-12-01,9.564709663391113,9.288240432739258,9.405879974365234,9.405879974365234,1327270.0,9.296419143676758
2010-12-02,9.699999809265137,9.358819961547852,9.488240242004395,9.364709854125977,1494135.0,9.255728721618652
2010-12-03,9.364709854125977,9.364709854125977,9.364709854125977,9.364709854125977,0.0,9.255728721618652
2010-12-06,9.470589637756348,8.817649841308594,9.470589637756348,8.98235034942627,2165729.0,8.87781810760498
2010-12-07,9.100000381469727,8.682350158691406,8.988240242004395,9.052940368652344,1519491.0,8.947587013244629
2010-12-08,9.217650413513184,8.923529624938965,9.1705904006958,9.047060012817383,2125678.0,8.941776275634766
2010-12-09,9.135290145874023,8.823530197143555,9.0,8.870590209960938,1515479.0,8.76735782623291
2010-12-10,8.905879974365234,8.694120407104492,8.823530197143555,8.864709854125977,1367963.0,8.761547088623047
2010-12-13,9.282349586486816,8.864709854125977,8.964710235595703,9.229410171508789,1960906.0,9.122002601623535
2010-12-14,9.470589637756348,9.123530387878418,9.394120216369629,9.358819961547852,1372954.0,9.249907493591309
2010-12-15,9.705880165100098,9.305879592895508,9.341179847717285,9.58234977722168,3016851.0,9.47083568572998
2010-12-16,9.688240051269531,9.394120216369629,9.58234977722168,9.429409980773926,1398009.0,9.31967544555664
2010-12-17,9.617650032043457,9.376469612121582,9.5,9.382349967956543,1381950.0,9.273162841796875
2010-12-20,9.470589637756348,8.794119834899902,9.382349967956543,8.988240242004395,2244153.0,8.88364028930664
2010-12-21,9.14706039428711,8.888239860534668,8.988240242004395,9.070590019226074,1433210.0,8.965031623840332
2010-12-22,9.223529815673828,8.958820343017578,9.058819770812988,9.01764965057373,1582336.0,8.912707328796387
2010-12-23,9.08234977722168,8.770589828491211,9.023530006408691,8.841179847717285,1238715.0,8.738290786743164
2010-12-24,9.141180038452148,8.411760330200195,8.764710426330566,9.123530387878418,1817943.0,9.017356872558594
2010-12-27,10.035300254821777,8.823530197143555,8.823530197143555,9.094120025634766,3918486.0,8.988286972045898
2010-12-28,9.035289764404297,8.447059631347656,9.005880355834961,8.547060012817383,2157541.0,8.447593688964844
2010-12-29,8.735289573669434,7.9470601081848145,8.464710235595703,8.264710426330566,2598707.0,8.168529510498047
2010-12-30,8.294119834899902,8.117650032043457,8.264710426330566,8.205880165100098,1441979.0,8.110384941101074
2010-12-31,8.317649841308594,8.129409790039062,8.282349586486816,8.311759948730469,2055154.0,8.215031623840332
2011-01-04,8.447059631347656,8.176469802856445,8.411760330200195,8.382349967956543,2516740.0,8.28480052947998
2011-01-05,8.399999618530273,8.294119834899902,8.294119834899902,8.305879592895508,1717726.0,8.209219932556152
2011-01-06,8.66471004486084,8.158820152282715,8.294119834899902,8.588239669799805,3036639.0,8.48829460144043
2011-01-07,8.635290145874023,8.364709854125977,8.523530006408691,8.452939987182617,1608212.0,8.354568481445312
2011-01-10,8.470589637756348,8.100000381469727,8.441180229187012,8.117650032043457,1697470.0,8.02318000793457
2011-01-11,8.176469802856445,7.841179847717285,8.176469802856445,7.9352898597717285,1715722.0,7.842942714691162
2011-01-12,8.1705904006958,7.864709854125977,8.0,8.158820152282715,1000865.0,8.063872337341309
2011-01-13,8.188240051269531,7.8705902099609375,8.182350158691406,7.941180229187012,1639216.0,7.848764896392822
2011-01-14,7.970590114593506,7.588240146636963,7.911759853363037,7.641180038452148,2661426.0,7.552256107330322
2011-01-17,7.647059917449951,7.205880165100098,7.576469898223877,7.223529815673828,1942530.0,7.139466285705566
2011-01-18,7.258820056915283,7.105879783630371,7.241179943084717,7.176469802856445,1621305.0,7.092953681945801
2011-01-19,7.341179847717285,7.117650032043457,7.176469802856445,7.329410076141357,2449975.0,7.244113922119141
2011-01-20,7.323530197143555,6.923530101776123,7.323530197143555,6.941180229187012,2047798.0,6.8604021072387695
2011-01-21,7.16471004486084,6.882349967956543,6.964710235595703,7.005879878997803,2381724.0,6.924349308013916
2011-01-24,7.105879783630371,6.805880069732666,7.047060012817383,6.858819961547852,1513445.0,6.779000759124756
2011-01-25,6.888239860534668,6.576469898223877,6.888239860534668,6.617650032043457,1769433.0,6.540637493133545
2011-01-26,6.83528995513916,6.670589923858643,6.694119930267334,6.7470598220825195,1447312.0,6.668540954589844
2011-01-27,6.929409980773926,6.652939796447754,6.764709949493408,6.864709854125977,1604108.0,6.7848219871521
2011-01-28,7.047060012817383,6.823530197143555,6.8705902099609375,7.017650127410889,1986025.0,6.935981750488281
2011-01-31,7.04118013381958,6.888239860534668,6.952939987182617,6.976469993591309,2238560.0,6.8952813148498535
2011-02-01,7.16471004486084,6.970590114593506,6.970590114593506,7.1294097900390625,2263807.0,7.046441555023193
2011-02-09,7.400000095367432,6.941180229187012,6.941180229187012,7.323530197143555,4827748.0,7.238302707672119
2011-02-10,7.823530197143555,7.2117600440979,7.2117600440979,7.476469993591309,5868351.0,7.389462471008301
2011-02-11,7.5,7.364709854125977,7.5,7.41765022277832,2864406.0,7.331327438354492
2011-02-14,7.547060012817383,7.394120216369629,7.476469993591309,7.5,3578942.0,7.412718772888184
2011-02-15,7.6294097900390625,7.470590114593506,7.529409885406494,7.505879878997803,2868522.0,7.418530464172363
2011-02-16,7.970590114593506,7.441180229187012,7.452939987182617,7.9352898597717285,4841796.0,7.842942714691162
2011-02-17,7.95881986618042,7.705880165100098,7.83528995513916,7.7882399559021,4435722.0,7.697604179382324
2011-02-18,7.8705902099609375,7.735290050506592,7.811759948730469,7.829410076141357,2575964.0,7.738295555114746
2011-02-21,8.029410362243652,7.764709949493408,7.817649841308594,7.929409980773926,3202350.0,7.837131500244141
2011-02-22,7.882349967956543,7.529409885406494,7.882349967956543,7.54118013381958,3077564.0,7.4534196853637695
2011-02-23,7.676469802856445,7.482349872589111,7.505879878997803,7.652939796447754,1981374.0,7.563879013061523
2011-02-24,7.941180229187012,7.529409885406494,7.62352991104126,7.91765022277832,3217289.0,7.8255085945129395
2011-02-25,8.323530197143555,7.91765022277832,7.941180229187012,8.1705904006958,6175935.0,8.075504302978516
2011-02-28,8.223529815673828,8.029410362243652,8.182350158691406,8.217650413513184,3407779.0,8.122017860412598
2011-03-01,8.388239860534668,8.141180038452148,8.217650413513184,8.347060203552246,3999508.0,8.249920845031738
2011-03-02,8.370590209960938,8.047060012817383,8.24705982208252,8.194120407104492,2864740.0,8.098760604858398
2011-03-03,8.270589828491211,7.83528995513916,8.188240051269531,7.847060203552246,2730963.0,7.755740165710449
2011-03-04,8.152939796447754,7.882349967956543,7.882349967956543,8.111760139465332,1977625.0,8.017359733581543
2011-03-07,8.270589828491211,8.100000381469727,8.105879783630371,8.235289573669434,2807893.0,8.139451026916504
2011-03-08,8.576470375061035,8.188240051269531,8.229410171508789,8.476469993591309,3906348.0,8.377824783325195
2011-03-09,8.5,8.235289573669434,8.470589637756348,8.347060203552246,2603897.0,8.249920845031738
2011-03-10,8.617650032043457,8.24705982208252,8.347060203552246,8.529410362243652,3330252.0,8.43014907836914
2011-03-11,8.741180419921875,8.370590209960938,8.376469612121582,8.635290145874023,4082562.0,8.534796714782715
2011-03-14,8.823530197143555,8.535289764404297,8.535289764404297,8.788240432739258,3932695.0,8.685967445373535
2011-03-15,8.699999809265137,8.182350158691406,8.623530387878418,8.41765022277832,5279149.0,8.319689750671387
2011-03-16,9.258819580078125,8.35293960571289,8.423529624938965,9.25294017791748,10516037.0,9.145258903503418
2011-03-17,9.1705904006958,8.91765022277832,9.105879783630371,8.976469993591309,5947081.0,8.8720064163208
2011-03-18,9.576470375061035,8.988240242004395,9.123530387878418,9.135290145874023,9005497.0,9.02897834777832
2011-03-21,9.435290336608887,8.888239860534668,9.058819770812988,9.0,4467267.0,8.895262718200684
2011-03-22,9.394120216369629,8.970589637756348,9.129409790039062,9.188240051269531,5492277.0,9.08131217956543
2011-03-23,9.282349586486816,8.958820343017578,9.152939796447754,9.235289573669434,4501391.0,9.127814292907715
2011-03-24,9.64706039428711,9.088239669799805,9.24705982208252,9.48235034942627,6870581.0,9.371999740600586
2011-03-25,9.605879783630371,9.41765022277832,9.48235034942627,9.464710235595703,4866303.0,9.35456371307373
2011-03-28,9.705880165100098,9.358819961547852,9.458820343017578,9.58234977722168,4567444.0,9.47083568572998
2011-03-29,10.111800193786621,9.48235034942627,9.558819770812988,9.858819961547852,8605354.0,9.744088172912598
2011-03-30,10.464699745178223,9.205880165100098,9.941180229187012,9.370590209960938,12573336.0,9.261539459228516
2011-03-31,9.276470184326172,8.588239669799805,9.123530387878418,8.629409790039062,8634682.0,8.528985023498535
2011-04-01,8.741180419921875,8.488240242004395,8.588239669799805,8.723529815673828,3273534.0,8.622010231018066
2011-04-06,8.941180229187012,8.51764965057373,8.705880165100098,8.817649841308594,3409887.0,8.715035438537598
2011-04-07,8.800000190734863,8.535289764404297,8.782349586486816,8.694120407104492,2160207.0,8.592942237854004
2011-04-08,8.776470184326172,8.629409790039062,8.741180419921875,8.74705982208252,2399416.0,8.645265579223633
2011-04-11,8.823530197143555,8.558819770812988,8.741180419921875,8.576470375061035,3061353.0,8.47666072845459
2011-04-13,8.529410362243652,8.235289573669434,8.529410362243652,8.429409980773926,3373621.0,8.331314086914062
2011-04-14,8.51764965057373,8.382349967956543,8.435290336608887,8.441180229187012,1957472.0,8.34294605255127
2011-04-15,8.788240432739258,8.423529624938965,8.423529624938965,8.741180419921875,3945591.0,8.639455795288086
2011-04-18,8.800000190734863,8.470589637756348,8.741180419921875,8.682350158691406,3380052.0,8.58130931854248
2011-04-19,8.617650032043457,8.388239860534668,8.617650032043457,8.452939987182617,2328432.0,8.354568481445312
2011-04-20,8.570590019226074,8.3294095993042,8.452939987182617,8.51764965057373,2211231.0,8.418525695800781
2011-04-21,8.529410362243652,8.376469612121582,8.5,8.447059631347656,2123084.0,8.34875774383545
2011-04-22,8.617650032043457,8.35293960571289,8.464710235595703,8.51764965057373,2494466.0,8.418525695800781
2011-04-25,8.523530006408691,7.829410076141357,8.523530006408691,7.8705902099609375,3024281.0,7.778996467590332
2011-04-26,7.941180229187012,7.488239765167236,7.941180229187012,7.652939796447754,2487834.0,7.563879013061523
2011-04-27,7.705880165100098,7.547060012817383,7.635290145874023,7.588240146636963,1799285.0,7.499932289123535
2011-04-28,7.676469802856445,7.323530197143555,7.676469802856445,7.329410076141357,1070590.0,7.244113922119141
2011-04-29,7.441180229187012,7.241179943084717,7.329410076141357,7.37647008895874,998520.0,7.290626525878906
2011-05-03,7.58234977722168,7.329410076141357,7.411759853363037,7.5647101402282715,1366948.0,7.4766764640808105
2011-05-04,7.62352991104126,7.300000190734863,7.517650127410889,7.3705902099609375,1248854.0,7.284815788269043
2011-05-05,7.511760234832764,7.264709949493408,7.3705902099609375,7.45881986618042,981492.0,7.372017860412598
2011-05-06,7.588240146636963,7.311759948730469,7.423530101776123,7.54118013381958,1119734.0,7.4534196853637695
2011-05-09,7.641180038452148,7.470590114593506,7.54118013381958,7.58234977722168,1136838.0,7.494110584259033
2011-05-10,7.741179943084717,7.529409885406494,7.576469898223877,7.735290050506592,1233800.0,7.645270824432373
2011-05-11,7.735290050506592,7.599999904632568,7.723529815673828,7.641180038452148,1235154.0,7.552256107330322
2011-05-12,7.717649936676025,7.523530006408691,7.617650032043457,7.547060012817383,1271649.0,7.459230899810791
2011-05-13,7.723529815673828,7.511760234832764,7.529409885406494,7.694119930267334,1395999.0,7.604579448699951
2011-05-16,7.805880069732666,7.652939796447754,7.705880165100098,7.770589828491211,1339986.0,7.680159568786621
2011-05-17,7.941180229187012,7.599999904632568,7.723529815673828,7.923530101776123,2044014.0,7.831320285797119
2011-05-18,8.717650413513184,7.923530101776123,7.941180229187012,8.717650413513184,11509495.0,8.616198539733887
2011-05-19,8.911760330200195,8.323530197143555,8.911760330200195,8.411760330200195,6187116.0,8.313868522644043
2011-05-20,8.605879783630371,8.217650413513184,8.35293960571289,8.429409980773926,4108956.0,8.331314086914062
2011-05-23,8.605879783630371,8.064709663391113,8.35293960571289,8.199999809265137,3850556.0,8.104573249816895
2011-05-24,8.364709854125977,7.8705902099609375,8.105879783630371,8.035289764404297,2505344.0,7.941779136657715
2011-05-25,8.194120407104492,7.941180229187012,8.052940368652344,8.152939796447754,2326498.0,8.058059692382812
2011-05-26,8.235289573669434,7.9470601081848145,8.235289573669434,8.0,1834021.0,7.906900405883789
2011-05-27,7.994120121002197,7.199999809265137,7.888239860534668,7.199999809265137,3286367.0,7.116209983825684
2011-05-30,7.088240146636963,6.647059917449951,7.0647101402282715,6.7470598220825195,2192184.0,6.668540954589844
2011-05-31,6.905879974365234,6.705880165100098,6.7529401779174805,6.900000095367432,1015828.0,6.819701194763184
2011-06-01,7.152939796447754,6.852940082550049,6.911759853363037,7.047060012817383,1180232.0,6.965049743652344
2011-06-02,7.105879783630371,6.823530197143555,6.858819961547852,6.9352898597717285,1172233.0,6.854580402374268
2011-06-03,7.182350158691406,6.882349967956543,6.9352898597717285,7.105879783630371,1186114.0,7.0231852531433105
2011-06-07,7.347060203552246,7.0,7.058819770812988,7.241179943084717,1432532.0,7.156910419464111
2011-06-08,7.964710235595703,7.235290050506592,7.305880069732666,7.805880069732666,5231655.0,7.7150397300720215
2011-06-09,7.776470184326172,7.429409980773926,7.617650032043457,7.45881986618042,2525845.0,7.372017860412598
2011-06-10,7.588240146636963,7.341179847717285,7.382349967956543,7.488239765167236,1486640.0,7.401095867156982
2011-06-13,7.488239765167236,7.2529401779174805,7.358819961547852,7.429409980773926,899256.0,7.342950344085693
2011-06-14,7.717649936676025,7.388239860534668,7.388239860534668,7.558819770812988,1212098.0,7.47085428237915
2011-06-15,7.62352991104126,7.394120216369629,7.535289764404297,7.411759853363037,799109.0,7.32550573348999
2011-06-16,7.464710235595703,7.058819770812988,7.45881986618042,7.076469898223877,1407362.0,6.994117736816406
2011-06-17,7.16471004486084,7.005879878997803,7.076469898223877,7.011760234832764,631635.0,6.930160999298096
2011-06-20,7.194119930267334,6.95881986618042,7.011760234832764,7.117650032043457,599041.0,7.034818172454834
2011-06-21,7.223529815673828,7.0647101402282715,7.1294097900390625,7.217649936676025,629930.0,7.133655071258545
2011-06-22,7.282350063323975,7.076469898223877,7.235290050506592,7.141180038452148,531420.0,7.058074951171875
2011-06-23,7.264709949493408,7.005879878997803,7.017650127410889,7.235290050506592,1055612.0,7.151089668273926
2011-06-24,7.476469993591309,7.176469802856445,7.188240051269531,7.411759853363037,1911934.0,7.32550573348999
2011-06-27,7.576469898223877,7.300000190734863,7.300000190734863,7.570590019226074,2084552.0,7.482487201690674
2011-06-28,7.823530197143555,7.423530101776123,7.570590019226074,7.7529401779174805,2953337.0,7.662715435028076
2011-06-30,7.764709949493408,7.488239765167236,7.605879783630371,7.652939796447754,2077432.0,7.563879013061523
2011-07-01,7.688240051269531,7.45881986618042,7.6294097900390625,7.482349872589111,2261887.0,7.3952741622924805
2011-07-04,7.694119930267334,7.505879878997803,7.570590019226074,7.670589923858643,2071979.0,7.581323623657227
2011-07-05,7.758820056915283,7.605879783630371,7.676469802856445,7.7529401779174805,1992460.0,7.662715435028076
2011-07-06,7.794119834899902,7.62352991104126,7.7117600440979,7.705880165100098,1394012.0,7.6162028312683105
2011-07-07,7.7882399559021,7.652939796447754,7.705880165100098,7.670589923858643,1855417.0,7.581323623657227
2011-07-08,7.705880165100098,7.576469898223877,7.641180038452148,7.670589923858643,1444524.0,7.581323623657227
2011-07-11,7.7117600440979,7.576469898223877,7.676469802856445,7.699999809265137,1180273.0,7.610391139984131
2011-07-12,7.705880165100098,7.505879878997803,7.688240051269531,7.511760234832764,1355070.0,7.424342155456543
2011-07-13,7.741179943084717,7.488239765167236,7.488239765167236,7.729410171508789,1528533.0,7.639459609985352
2011-07-14,7.817649841308594,7.670589923858643,7.670589923858643,7.817649841308594,1578069.0,7.726672172546387
2011-07-15,7.87647008895874,7.723529815673828,7.817649841308594,7.817649841308594,1858581.0,7.726672172546387
2011-07-18,7.976469993591309,7.794119834899902,7.794119834899902,7.864709854125977,1933769.0,7.773184299468994
2011-07-19,7.852940082550049,7.735290050506592,7.852940082550049,7.800000190734863,1150150.0,7.709228038787842
2011-07-20,7.9352898597717285,7.7470598220825195,7.87647008895874,7.817649841308594,1303829.0,7.726672172546387
2011-07-21,7.823530197143555,7.588240146636963,7.811759948730469,7.611760139465332,1485520.0,7.523178577423096
2011-07-22,7.705880165100098,7.599999904632568,7.647059917449951,7.6294097900390625,889178.0,7.540622234344482
2011-07-25,7.605879783630371,7.099999904632568,7.535289764404297,7.1294097900390625,1485710.0,7.046441555023193
2011-07-26,7.405879974365234,7.0529398918151855,7.0529398918151855,7.205880165100098,1033267.0,7.1220221519470215
2011-07-27,7.311759948730469,7.088240146636963,7.088240146636963,7.276470184326172,774042.0,7.191790580749512
2011-07-28,7.2470598220825195,7.058819770812988,7.176469802856445,7.188240051269531,767207.0,7.104587078094482
2011-07-29,7.223529815673828,7.111760139465332,7.188240051269531,7.170589923858643,401163.0,7.087141990661621
2011-08-01,7.33528995513916,6.988239765167236,6.988239765167236,7.2470598220825195,592708.0,7.162722110748291
2011-08-02,7.264709949493408,7.117650032043457,7.2470598220825195,7.258820056915283,530011.0,7.17434549331665
2011-08-03,7.300000190734863,7.176469802856445,7.223529815673828,7.282350063323975,517228.0,7.197601318359375
2011-08-04,7.382349967956543,7.241179943084717,7.282350063323975,7.347060203552246,913663.0,7.261559009552002
2011-08-05,7.205880165100098,7.017650127410889,7.170589923858643,7.152939796447754,736675.0,7.069697856903076
2011-08-08,7.152939796447754,6.535289764404297,7.152939796447754,6.6294097900390625,1501588.0,6.552259922027588
2011-08-09,6.54118013381958,6.176469802856445,6.405879974365234,6.452939987182617,1279235.0,6.377844333648682
2011-08-10,6.66471004486084,6.517650127410889,6.517650127410889,6.547060012817383,936533.0,6.4708685874938965
2011-08-11,6.758820056915283,6.364709854125977,6.400000095367432,6.705880165100098,1375910.0,6.627840518951416
2011-08-12,6.864709854125977,6.729410171508789,6.7529401779174805,6.776470184326172,1210820.0,6.697608947753906
2011-08-15,6.888239860534668,6.7529401779174805,6.782350063323975,6.864709854125977,663325.0,6.7848219871521
2011-08-16,6.9352898597717285,6.823530197143555,6.882349967956543,6.858819961547852,526323.0,6.779000759124756
2011-08-17,7.005879878997803,6.823530197143555,6.829410076141357,7.0,1659096.0,6.918537616729736
2011-08-18,7.005879878997803,6.823530197143555,6.970590114593506,6.83528995513916,918479.0,6.755744457244873
2011-08-19,6.823530197143555,6.576469898223877,6.66471004486084,6.805880069732666,1621086.0,6.7266764640808105
2011-08-22,6.847060203552246,6.658820152282715,6.800000190734863,6.735290050506592,1173032.0,6.65690803527832
2011-08-23,6.858819961547852,6.7117600440979,6.770589828491211,6.852940082550049,782219.0,6.773189067840576
2011-08-24,6.923530101776123,6.7882399559021,6.852940082550049,6.83528995513916,687142.0,6.755744457244873
2011-08-25,7.188240051269531,6.800000190734863,6.841179847717285,7.0529398918151855,1893520.0,6.970861434936523
2011-08-26,7.758820056915283,6.982349872589111,7.058819770812988,7.570590019226074,5233256.0,7.482487201690674
2011-08-29,7.470590114593506,7.147059917449951,7.4470601081848145,7.194119930267334,2794035.0,7.110398292541504
2011-08-30,7.294119834899902,7.058819770812988,7.217649936676025,7.088240146636963,1129230.0,7.00575065612793
2011-08-31,7.800000190734863,7.0,7.099999904632568,7.723529815673828,4320338.0,7.633647441864014
2011-09-01,7.717649936676025,7.394120216369629,7.647059917449951,7.5647101402282715,3429221.0,7.4766764640808105
2011-09-02,7.605879783630371,7.2529401779174805,7.54118013381958,7.352940082550049,2425201.0,7.267370223999023
2011-09-05,7.317649841308594,7.1294097900390625,7.2117600440979,7.2529401779174805,1016840.0,7.168534278869629
2011-09-06,7.294119834899902,7.117650032043457,7.176469802856445,7.176469802856445,1561569.0,7.092953681945801
2011-09-07,7.352940082550049,7.099999904632568,7.223529815673828,7.223529815673828,3406219.0,7.139466285705566
2011-09-08,7.276470184326172,6.882349967956543,7.2529401779174805,6.894120216369629,3742043.0,6.813889503479004
2011-09-09,6.952939987182617,6.717649936676025,6.858819961547852,6.7882399559021,1624272.0,6.70924186706543
2011-09-13,6.764709949493408,6.599999904632568,6.658820152282715,6.699999809265137,1034632.0,6.622028350830078
2011-09-14,6.758820056915283,6.558819770812988,6.699999809265137,6.735290050506592,945200.0,6.65690803527832
2011-09-15,6.823530197143555,6.705880165100098,6.758820056915283,6.717649936676025,771273.0,6.639473915100098
2011-09-16,6.841179847717285,6.66471004486084,6.735290050506592,6.694119930267334,848742.0,6.616217136383057
2011-09-19,6.694119930267334,6.54118013381958,6.647059917449951,6.547060012817383,738565.0,6.4708685874938965
2011-09-20,6.7882399559021,6.517650127410889,6.54118013381958,6.717649936676025,1115656.0,6.639473915100098
2011-09-21,6.911759853363037,6.652939796447754,6.794119834899902,6.8705902099609375,1097904.0,6.7906341552734375
2011-09-22,6.8705902099609375,6.529409885406494,6.764709949493408,6.547060012817383,1259020.0,6.4708685874938965
2011-09-23,6.576469898223877,6.405879974365234,6.411759853363037,6.5647101402282715,735604.0,6.488313674926758
2011-09-26,6.6294097900390625,6.400000095367432,6.5529398918151855,6.429409980773926,594942.0,6.354588031768799
2011-09-27,6.599999904632568,6.464710235595703,6.464710235595703,6.558819770812988,610147.0,6.482491493225098
2011-09-28,6.617650032043457,6.41765022277832,6.617650032043457,6.452939987182617,623900.0,6.377844333648682
2011-09-29,6.45881986618042,6.16471004486084,6.400000095367432,6.182350158691406,796192.0,6.110403060913086
2011-09-30,6.2529401779174805,6.005879878997803,6.182350158691406,6.105879783630371,578896.0,6.034822940826416
2011-10-10,6.135290145874023,6.029409885406494,6.1294097900390625,6.076469898223877,445616.0,6.0057549476623535
2011-10-11,6.394120216369629,6.076469898223877,6.205880165100098,6.16471004486084,631548.0,6.092968463897705
2011-10-12,6.394120216369629,6.099999904632568,6.147059917449951,6.352940082550049,723719.0,6.279007911682129
2011-10-13,6.4352898597717285,6.2882399559021,6.2882399559021,6.405879974365234,604979.0,6.331332206726074
2011-10-14,6.5,6.341179847717285,6.405879974365234,6.423530101776123,658368.0,6.348776340484619
2011-10-17,6.523530006408691,6.382349967956543,6.470590114593506,6.441180229187012,736069.0,6.366220474243164
2011-10-18,6.441180229187012,6.223529815673828,6.441180229187012,6.229410171508789,673883.0,6.156915187835693
2011-10-19,6.311759948730469,6.147059917449951,6.241179943084717,6.2470598220825195,304812.0,6.174359321594238
2011-10-20,6.294119834899902,6.023530006408691,6.294119834899902,6.08234977722168,420112.0,6.011566162109375
2011-10-21,6.105879783630371,5.894120216369629,6.023530006408691,5.994120121002197,414103.0,5.92436408996582
2011-10-24,6.158820152282715,5.794119834899902,6.011760234832764,6.147059917449951,1050852.0,6.075523376464844
2011-10-25,6.305880069732666,6.0,6.205880165100098,6.270589828491211,1220877.0,6.197616100311279
2011-10-26,6.352940082550049,6.182350158691406,6.182350158691406,6.270589828491211,961566.0,6.197616100311279
2011-10-27,6.3705902099609375,6.188240051269531,6.2882399559021,6.282350063323975,857528.0,6.209239482879639
2011-10-28,6.494120121002197,6.352940082550049,6.364709854125977,6.441180229187012,1118522.0,6.366220474243164
2011-10-31,6.5529398918151855,6.411759853363037,6.464710235595703,6.45881986618042,920037.0,6.383655548095703
2011-11-01,6.482349872589111,6.352940082550049,6.452939987182617,6.4470601081848145,754467.0,6.372032642364502
2011-11-02,6.635290145874023,6.294119834899902,6.411759853363037,6.547060012817383,846270.0,6.4708685874938965
2011-11-03,6.647059917449951,6.488239765167236,6.488239765167236,6.605879783630371,1571222.0,6.529003620147705
2011-11-04,6.7529401779174805,6.5647101402282715,6.588240146636963,6.7470598220825195,1410504.0,6.668540954589844
2011-11-07,7.182350158691406,6.776470184326172,6.941180229187012,6.7882399559021,3558273.0,6.70924186706543
2011-11-08,6.805880069732666,6.594120025634766,6.7117600440979,6.641180038452148,1962135.0,6.563893795013428
2011-11-09,6.735290050506592,6.594120025634766,6.641180038452148,6.705880165100098,1119895.0,6.627840518951416
2011-11-10,6.694119930267334,6.5647101402282715,6.676469802856445,6.576469898223877,1026977.0,6.499936580657959
2011-11-11,6.641180038452148,6.535289764404297,6.570590019226074,6.5529398918151855,757292.0,6.476680278778076
2011-11-14,6.764709949493408,6.611760139465332,6.62352991104126,6.7470598220825195,1216282.0,6.668540954589844
2011-11-15,6.858819961547852,6.694119930267334,6.7117600440979,6.794119834899902,1195214.0,6.715054035186768
2011-11-16,6.823530197143555,6.594120025634766,6.794119834899902,6.617650032043457,1400288.0,6.540637493133545
2011-11-17,6.694119930267334,6.599999904632568,6.62352991104126,6.605879783630371,699295.0,6.529003620147705
2011-11-18,6.676469802856445,6.347060203552246,6.599999904632568,6.364709854125977,1129461.0,6.290639877319336
2011-11-21,6.523530006408691,6.33528995513916,6.352940082550049,6.394120216369629,505835.0,6.319708347320557
2011-11-22,6.764709949493408,6.170589923858643,6.394120216369629,6.5647101402282715,1459972.0,6.488313674926758
2011-11-23,6.594120025634766,6.470590114593506,6.535289764404297,6.517650127410889,716756.0,6.441800594329834
2011-11-24,6.5529398918151855,6.3705902099609375,6.517650127410889,6.523530006408691,467070.0,6.447612762451172
2011-11-25,6.58234977722168,6.423530101776123,6.576469898223877,6.476469993591309,762523.0,6.401100158691406
2011-11-28,6.5647101402282715,6.423530101776123,6.5647101402282715,6.517650127410889,423132.0,6.441800594329834
2011-11-29,6.682350158691406,6.523530006408691,6.570590019226074,6.652939796447754,996764.0,6.575516223907471
2011-11-30,6.658820152282715,6.235290050506592,6.658820152282715,6.2882399559021,1149282.0,6.215060710906982
2011-12-01,6.588240146636963,6.411759853363037,6.470590114593506,6.423530101776123,1102928.0,6.348776340484619
2011-12-02,6.4470601081848145,6.270589828491211,6.3705902099609375,6.294119834899902,549440.0,6.220871925354004
2011-12-05,6.294119834899902,6.294119834899902,6.294119834899902,6.294119834899902,0.0,6.220871925354004
2011-12-06,6.117650032043457,5.9352898597717285,6.117650032043457,6.0529398918151855,887159.0,5.982498645782471
2011-12-07,6.076469898223877,5.970590114593506,6.04118013381958,6.023530006408691,237913.0,5.953431606292725
2011-12-08,6.111760139465332,5.882349967956543,5.941180229187012,6.0529398918151855,574284.0,5.982498645782471
2011-12-09,6.111760139465332,5.900000095367432,5.952939987182617,5.9470601081848145,387692.0,5.877851486206055
2011-12-12,5.970590114593506,5.805880069732666,5.970590114593506,5.882349967956543,477986.0,5.813893795013428
2011-12-13,5.87647008895874,5.58234977722168,5.829410076141357,5.647059917449951,618504.0,5.5813422203063965
2011-12-14,5.658820152282715,5.505879878997803,5.647059917449951,5.547060012817383,406127.0,5.482506275177002
2011-12-15,5.558819770812988,5.323530197143555,5.470590114593506,5.341179847717285,566867.0,5.279022216796875
2011-12-16,5.494120121002197,5.317649841308594,5.352940082550049,5.488239765167236,519784.0,5.424371242523193
2011-12-19,5.5647101402282715,5.329410076141357,5.488239765167236,5.482349872589111,400342.0,5.418549537658691
2011-12-20,5.570590019226074,5.411759853363037,5.482349872589111,5.41765022277832,607748.0,5.354602336883545
2011-12-21,5.494120121002197,5.305880069732666,5.41765022277832,5.305880069732666,548248.0,5.244132995605469
2011-12-22,5.294119834899902,5.035289764404297,5.294119834899902,5.16471004486084,688750.0,5.104605674743652
2011-12-23,5.294119834899902,5.094120025634766,5.235290050506592,5.270589828491211,610368.0,5.209253787994385
2011-12-26,5.329410076141357,5.16471004486084,5.194119930267334,5.217649936676025,388185.0,5.156929969787598
2011-12-27,5.235290050506592,5.058819770812988,5.235290050506592,5.117650032043457,360956.0,5.058093547821045
2011-12-28,5.117650032043457,4.882349967956543,5.117650032043457,5.0,616588.0,4.941812515258789
2011-12-29,5.011760234832764,4.87647008895874,4.941180229187012,4.929409980773926,227239.0,4.872044086456299
2011-12-30,5.147059917449951,4.929409980773926,4.929409980773926,5.1294097900390625,505638.0,5.069715976715088
2012-01-04,5.223529815673828,4.9470601081848145,5.223529815673828,4.952939987182617,311126.0,4.895300388336182
2012-01-05,5.0,4.635290145874023,4.9470601081848145,4.699999809265137,475811.0,4.645303249359131
2012-01-06,4.723529815673828,4.517650127410889,4.558819770812988,4.688240051269531,364642.0,4.633681297302246
2012-01-09,4.900000095367432,4.599999904632568,4.699999809265137,4.87647008895874,512764.0,4.819720268249512
2012-01-10,5.141180038452148,4.87647008895874,4.87647008895874,5.088240146636963,1061386.0,5.029025554656982
2012-01-11,5.205880165100098,5.011760234832764,5.088240146636963,5.141180038452148,782612.0,5.081349849700928
2012-01-12,5.205880165100098,5.058819770812988,5.158820152282715,5.105879783630371,643963.0,5.0464606285095215
2012-01-13,5.170589923858643,4.8705902099609375,5.117650032043457,4.941180229187012,718444.0,4.883677005767822
2012-01-16,4.95881986618042,4.776470184326172,4.882349967956543,4.811759948730469,288697.0,4.755763530731201
2012-01-17,5.094120025634766,4.776470184326172,4.847060203552246,5.047060012817383,791433.0,4.988325119018555
2012-01-18,5.1294097900390625,4.964710235595703,5.1294097900390625,4.988239765167236,1005808.0,4.93018913269043
2012-01-19,5.070590019226074,4.9470601081848145,4.9470601081848145,5.0529398918151855,578422.0,4.994136333465576
2012-01-20,5.217649936676025,5.058819770812988,5.217649936676025,5.105879783630371,574335.0,5.0464606285095215
2012-01-30,5.147059917449951,4.994120121002197,5.105879783630371,5.058819770812988,449868.0,4.999947547912598
2012-01-31,5.105879783630371,5.0,5.105879783630371,5.088240146636963,277454.0,5.029025554656982
2012-02-01,5.147059917449951,5.0647101402282715,5.088240146636963,5.117650032043457,449370.0,5.058093547821045
2012-02-02,5.182350158691406,5.0647101402282715,5.176469802856445,5.176469802856445,619975.0,5.116229057312012
2012-02-03,5.2882399559021,5.1294097900390625,5.182350158691406,5.2882399559021,849196.0,5.22669792175293
2012-02-06,5.388239860534668,5.235290050506592,5.294119834899902,5.323530197143555,769066.0,5.261577129364014
2012-02-07,5.323530197143555,5.147059917449951,5.264709949493408,5.188240051269531,508467.0,5.127861976623535
2012-02-08,5.323530197143555,5.217649936676025,5.223529815673828,5.317649841308594,645578.0,5.255765914916992
2012-02-09,5.4470601081848145,5.282350063323975,5.300000190734863,5.37647008895874,1045398.0,5.313901424407959
2012-02-10,5.423530101776123,5.317649841308594,5.400000095367432,5.37647008895874,536670.0,5.313901424407959
2012-02-13,5.529409885406494,5.317649841308594,5.382349967956543,5.523530006408691,1257947.0,5.459249973297119
2012-02-14,5.5529398918151855,5.45881986618042,5.517650127410889,5.5,1040431.0,5.435993671417236
2012-02-15,5.611760139465332,5.394120216369629,5.470590114593506,5.5529398918151855,639737.0,5.488317489624023
2012-02-16,5.647059917449951,5.4470601081848145,5.558819770812988,5.5647101402282715,817384.0,5.499950408935547
2012-02-17,5.611760139465332,5.464710235595703,5.599999904632568,5.558819770812988,775878.0,5.494129657745361
2012-02-20,5.66471004486084,5.54118013381958,5.647059917449951,5.547060012817383,771292.0,5.482506275177002
2012-02-21,5.647059917449951,5.470590114593506,5.58234977722168,5.617650032043457,762766.0,5.552274703979492
2012-02-22,5.699999809265137,5.535289764404297,5.62352991104126,5.688240051269531,1468290.0,5.622043132781982
2012-02-23,5.7529401779174805,5.635290145874023,5.705880165100098,5.717649936676025,1161149.0,5.651110649108887
2012-02-24,5.952939987182617,5.66471004486084,5.735290050506592,5.823530197143555,2210015.0,5.755758762359619
2012-02-27,5.900000095367432,5.776470184326172,5.776470184326172,5.800000190734863,1434443.0,5.7325029373168945
2012-02-28,5.823530197143555,5.717649936676025,5.817649841308594,5.764709949493408,731170.0,5.697623252868652
2012-02-29,5.7882399559021,5.682350158691406,5.717649936676025,5.694119930267334,566960.0,5.627854824066162
2012-03-01,5.794119834899902,5.699999809265137,5.717649936676025,5.770589828491211,480950.0,5.703434944152832
2012-03-02,5.8705902099609375,5.758820056915283,5.817649841308594,5.864709854125977,713592.0,5.796459197998047
2012-03-05,5.941180229187012,5.852940082550049,5.882349967956543,5.882349967956543,869470.0,5.813893795013428
2012-03-06,5.905879974365234,5.705880165100098,5.858819961547852,5.794119834899902,688682.0,5.726690769195557
2012-03-07,5.823530197143555,5.652939796447754,5.676469802856445,5.652939796447754,756842.0,5.587153911590576
2012-03-08,5.823530197143555,5.652939796447754,5.652939796447754,5.758820056915283,1521167.0,5.691802024841309
2012-03-09,5.900000095367432,5.770589828491211,5.794119834899902,5.900000095367432,1092333.0,5.831338882446289
2012-03-12,5.964710235595703,5.823530197143555,5.87647008895874,5.9470601081848145,1131088.0,5.877851486206055
2012-03-13,6.04118013381958,5.888239860534668,5.9470601081848145,6.029409885406494,1266514.0,5.959242820739746
2012-03-14,6.199999809265137,5.588240146636963,6.08234977722168,5.670589923858643,2433960.0,5.604598045349121
2012-03-15,5.741179943084717,5.41765022277832,5.62352991104126,5.588240146636963,1473883.0,5.52320671081543
2012-03-16,5.741179943084717,5.588240146636963,5.588240146636963,5.729410171508789,1112854.0,5.662734508514404
2012-03-19,5.823530197143555,5.511760234832764,5.705880165100098,5.800000190734863,1024962.0,5.7325029373168945
2012-03-20,5.847060203552246,5.694119930267334,5.7529401779174805,5.758820056915283,1246253.0,5.691802024841309
2012-03-21,5.95881986618042,5.62352991104126,5.717649936676025,5.911759853363037,1830201.0,5.84296178817749
2012-03-22,5.976469993591309,5.823530197143555,5.911759853363037,5.905879974365234,1471438.0,5.837150573730469
2012-03-23,6.08234977722168,5.676469802856445,5.900000095367432,5.7470598220825195,1130551.0,5.680178165435791
2012-03-26,5.864709854125977,5.676469802856445,5.7470598220825195,5.858819961547852,713971.0,5.790637493133545
2012-03-27,6.058819770812988,5.852940082550049,5.8705902099609375,6.023530006408691,2706235.0,5.953431606292725
2012-03-28,6.5647101402282715,6.117650032043457,6.176469802856445,6.33528995513916,7259430.0,6.261563301086426
2012-03-29,6.794119834899902,6.088240146636963,6.194119930267334,6.647059917449951,8068355.0,6.569705486297607
2012-03-30,6.635290145874023,6.2470598220825195,6.5,6.364709854125977,4776284.0,6.290639877319336
2012-04-05,6.611760139465332,6.170589923858643,6.388239860534668,6.58234977722168,4775140.0,6.5057477951049805
2012-04-06,6.5529398918151855,6.341179847717285,6.470590114593506,6.400000095367432,3557111.0,6.325520038604736
2012-04-09,6.617650032043457,6.352940082550049,6.41765022277832,6.358819961547852,2796247.0,6.284819602966309
2012-04-10,6.341179847717285,6.058819770812988,6.341179847717285,6.305880069732666,2862033.0,6.232495307922363
2012-04-11,6.347060203552246,6.1294097900390625,6.205880165100098,6.323530197143555,2544990.0,6.249939918518066
2012-04-12,6.452939987182617,6.194119930267334,6.323530197143555,6.4352898597717285,2390384.0,6.36039924621582
2012-04-13,6.494120121002197,6.329410076141357,6.470590114593506,6.394120216369629,1949235.0,6.319708347320557
2012-04-16,6.423530101776123,6.264709949493408,6.382349967956543,6.394120216369629,1305449.0,6.319708347320557
2012-04-17,6.405879974365234,6.194119930267334,6.33528995513916,6.217649936676025,1320164.0,6.145291805267334
2012-04-18,6.45881986618042,6.2117600440979,6.2117600440979,6.4352898597717285,1997247.0,6.36039924621582
2012-04-19,6.535289764404297,6.347060203552246,6.411759853363037,6.529409885406494,1729504.0,6.453423976898193
2012-04-20,6.529409885406494,6.529409885406494,6.529409885406494,6.529409885406494,0.0,6.453423976898193
2012-04-23,6.794119834899902,6.33528995513916,6.599999904632568,6.382349967956543,2550153.0,6.308075428009033
2012-04-24,6.45881986618042,6.058819770812988,6.382349967956543,6.311759948730469,2107276.0,6.238306999206543
2012-04-25,6.45881986618042,6.117650032043457,6.264709949493408,6.37647008895874,1943938.0,6.302264213562012
2012-04-26,6.388239860534668,6.199999809265137,6.37647008895874,6.241179943084717,1395391.0,6.168548107147217
2012-04-27,6.323530197143555,6.1294097900390625,6.294119834899902,6.170589923858643,1206408.0,6.098779201507568
2012-05-02,6.341179847717285,6.011760234832764,6.2882399559021,6.300000190734863,1305020.0,6.226684093475342
2012-05-03,6.441180229187012,6.235290050506592,6.282350063323975,6.4352898597717285,1675017.0,6.36039924621582
2012-05-04,6.635290145874023,6.388239860534668,6.429409980773926,6.588240146636963,2903913.0,6.511569023132324
2012-05-07,6.735290050506592,6.505879878997803,6.670589923858643,6.594120025634766,2685653.0,6.517380714416504
2012-05-08,7.099999904632568,6.510000228881836,6.599999904632568,6.860000133514404,2148276.0,6.7801666259765625
2012-05-09,6.670000076293945,6.460000038146973,6.659999847412109,6.46999979019165,1954333.0,6.394705295562744
2012-05-10,6.5,6.329999923706055,6.440000057220459,6.389999866485596,1247598.0,6.315636157989502
2012-05-11,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.315636157989502
2012-05-14,6.429999828338623,6.25,6.400000095367432,6.269999980926514,1312060.0,6.197032928466797
2012-05-15,6.300000190734863,6.059999942779541,6.25,6.260000228881836,967420.0,6.187149524688721
2012-05-16,6.300000190734863,6.099999904632568,6.300000190734863,6.119999885559082,873269.0,6.048778533935547
2012-05-17,6.730000019073486,6.159999847412109,6.159999847412109,6.730000019073486,3802332.0,6.651679992675781
2012-05-18,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,4154361.0,7.313882350921631
2012-05-21,8.140000343322754,7.329999923706055,8.140000343322754,7.550000190734863,19208356.0,7.462137222290039
2012-05-22,7.550000190734863,6.800000190734863,7.349999904632568,7.389999866485596,7574172.0,7.303998947143555
2012-05-23,7.400000095367432,7.110000133514404,7.349999904632568,7.320000171661377,5635232.0,7.234813690185547
2012-05-24,7.980000019073486,7.210000038146973,7.28000020980835,7.440000057220459,9741476.0,7.353416919708252
2012-05-25,7.369999885559082,7.010000228881836,7.300000190734863,7.150000095367432,5408031.0,7.066792011260986
2012-05-28,7.25,6.75,7.170000076293945,7.139999866485596,4095850.0,7.05690860748291
2012-05-29,7.849999904632568,6.960000038146973,7.059999942779541,7.480000019073486,10842460.0,7.392951488494873
2012-05-30,7.630000114440918,7.139999866485596,7.630000114440918,7.159999847412109,7450888.0,7.0766754150390625
2012-05-31,7.25,7.03000020980835,7.099999904632568,7.130000114440918,3728696.0,7.047024250030518
2012-06-01,7.630000114440918,7.050000190734863,7.309999942779541,7.119999885559082,5485641.0,7.037140846252441
2012-06-04,6.960000038146973,6.610000133514404,6.820000171661377,6.630000114440918,4063388.0,6.5528435707092285
2012-06-05,6.789999961853027,6.480000019073486,6.679999828338623,6.53000020980835,2332784.0,6.454007625579834
2012-06-06,6.650000095367432,6.420000076293945,6.550000190734863,6.480000019073486,1694934.0,6.40458869934082
2012-06-07,6.599999904632568,6.179999828338623,6.599999904632568,6.239999771118164,2815986.0,6.167381763458252
2012-06-08,6.380000114440918,6.179999828338623,6.360000133514404,6.25,2431858.0,6.177265644073486
2012-06-11,6.369999885559082,6.239999771118164,6.25,6.320000171661377,1622569.0,6.246450901031494
2012-06-12,6.300000190734863,6.130000114440918,6.289999961853027,6.170000076293945,1705346.0,6.098196506500244
2012-06-13,6.28000020980835,6.170000076293945,6.190000057220459,6.25,2505777.0,6.177265644073486
2012-06-14,6.320000171661377,6.139999866485596,6.25,6.139999866485596,3124931.0,6.068545818328857
2012-06-15,6.199999809265137,5.880000114440918,6.179999828338623,5.960000038146973,3624768.0,5.890640735626221
2012-06-18,6.090000152587891,5.960000038146973,5.989999771118164,6.03000020980835,2152422.0,5.959826469421387
2012-06-19,6.050000190734863,5.929999828338623,6.03000020980835,6.010000228881836,2551356.0,5.940058708190918
2012-06-20,6.110000133514404,5.940000057220459,6.059999942779541,6.010000228881836,2393833.0,5.940058708190918
2012-06-21,6.019999980926514,5.820000171661377,6.019999980926514,5.869999885559082,1736508.0,5.801688194274902
2012-06-25,5.860000133514404,5.630000114440918,5.860000133514404,5.659999847412109,1595193.0,5.5941314697265625
2012-06-26,5.75,5.449999809265137,5.670000076293945,5.710000038146973,1517087.0,5.643549919128418
2012-06-27,5.75,5.559999942779541,5.699999809265137,5.610000133514404,1046186.0,5.544713973999023
2012-06-28,5.650000095367432,5.5,5.599999904632568,5.519999980926514,1179309.0,5.455760955810547
2012-06-29,5.639999866485596,5.380000114440918,5.519999980926514,5.570000171661377,1535428.0,5.505179405212402
2012-07-02,5.699999809265137,5.510000228881836,5.579999923706055,5.650000095367432,1682775.0,5.584248065948486
2012-07-03,5.679999828338623,5.590000152587891,5.639999866485596,5.650000095367432,1179171.0,5.584248065948486
2012-07-04,5.679999828338623,5.519999980926514,5.659999847412109,5.550000190734863,1044214.0,5.485412120819092
2012-07-05,5.550000190734863,5.349999904632568,5.539999961853027,5.389999866485596,1228779.0,5.327273845672607
2012-07-06,5.519999980926514,5.349999904632568,5.400000095367432,5.510000228881836,1035308.0,5.445877552032471
2012-07-09,5.46999979019165,5.320000171661377,5.46999979019165,5.320000171661377,1175720.0,5.2580885887146
2012-07-10,5.340000152587891,5.159999847412109,5.340000152587891,5.170000076293945,1184195.0,5.10983419418335
2012-07-11,5.21999979019165,5.079999923706055,5.190000057220459,5.199999809265137,812165.0,5.1394853591918945
2012-07-12,5.380000114440918,5.150000095367432,5.179999828338623,5.28000020980835,1137817.0,5.2185540199279785
2012-07-13,5.28000020980835,5.179999828338623,5.269999980926514,5.179999828338623,736332.0,5.119717597961426
2012-07-16,5.159999847412109,4.880000114440918,5.159999847412109,4.920000076293945,1000828.0,4.862743377685547
2012-07-17,5.190000057220459,4.849999904632568,4.860000133514404,5.059999942779541,1387208.0,5.001114368438721
2012-07-18,5.289999961853027,5.0,5.019999980926514,5.25,1238711.0,5.188902854919434
2012-07-19,5.5,5.150000095367432,5.25,5.329999923706055,2049537.0,5.267972469329834
2012-07-20,5.340000152587891,5.190000057220459,5.300000190734863,5.239999771118164,1265839.0,5.179018974304199
2012-07-23,5.25,5.119999885559082,5.210000038146973,5.139999866485596,875251.0,5.080183506011963
2012-07-24,5.269999980926514,5.139999866485596,5.139999866485596,5.21999979019165,608359.0,5.159252166748047
2012-07-25,5.239999771118164,5.130000114440918,5.21999979019165,5.130000114440918,548170.0,5.0702996253967285
2012-07-26,5.199999809265137,5.050000190734863,5.130000114440918,5.079999923706055,409790.0,5.020881175994873
2012-07-27,5.190000057220459,5.059999942779541,5.190000057220459,5.079999923706055,473155.0,5.020881175994873
2012-07-30,5.119999885559082,4.829999923706055,5.099999904632568,4.920000076293945,1111309.0,4.862743377685547
2012-07-31,4.920000076293945,4.78000020980835,4.78000020980835,4.789999961853027,645449.0,4.734256744384766
2012-08-01,4.909999847412109,4.78000020980835,4.789999961853027,4.869999885559082,500278.0,4.813325881958008
2012-08-02,4.96999979019165,4.800000190734863,4.880000114440918,4.860000133514404,481600.0,4.803441524505615
2012-08-03,4.980000019073486,4.829999923706055,4.900000095367432,4.96999979019165,745420.0,4.912161350250244
2012-08-06,5.190000057220459,4.940000057220459,4.949999809265137,5.119999885559082,1224154.0,5.060416221618652
2012-08-07,5.210000038146973,5.059999942779541,5.090000152587891,5.199999809265137,1317179.0,5.1394853591918945
2012-08-08,5.400000095367432,5.119999885559082,5.199999809265137,5.289999961853027,1378885.0,5.228437900543213
2012-08-09,5.5,5.21999979019165,5.269999980926514,5.409999847412109,2443213.0,5.347041130065918
2012-08-10,5.449999809265137,5.309999942779541,5.309999942779541,5.380000114440918,1115466.0,5.317390441894531
2012-08-13,5.360000133514404,5.150000095367432,5.360000133514404,5.159999847412109,1228310.0,5.099950313568115
2012-08-14,5.260000228881836,5.099999904632568,5.159999847412109,5.239999771118164,1208342.0,5.179018974304199
2012-08-15,5.760000228881836,5.5,5.550000190734863,5.760000228881836,3226720.0,5.692968368530273
2012-08-16,6.340000152587891,5.880000114440918,5.989999771118164,6.340000152587891,15490500.0,6.266218662261963
2012-08-17,6.360000133514404,5.929999828338623,6.360000133514404,6.170000076293945,10128357.0,6.098196506500244
2012-08-20,6.21999979019165,5.829999923706055,6.21999979019165,6.139999866485596,7074294.0,6.068545818328857
2012-08-21,6.400000095367432,5.960000038146973,6.019999980926514,6.369999885559082,10904531.0,6.29586935043335
2012-08-22,6.349999904632568,6.03000020980835,6.349999904632568,6.059999942779541,6366377.0,5.989477157592773
2012-08-23,6.079999923706055,5.769999980926514,6.059999942779541,5.889999866485596,5454729.0,5.821455478668213
2012-08-24,5.96999979019165,5.519999980926514,5.769999980926514,5.550000190734863,4488099.0,5.485412120819092
2012-08-27,5.679999828338623,5.510000228881836,5.590000152587891,5.630000114440918,2861243.0,5.564480781555176
2012-08-28,5.670000076293945,5.420000076293945,5.639999866485596,5.5,3054661.0,5.435993671417236
2012-08-29,5.5,5.309999942779541,5.460000038146973,5.349999904632568,2331441.0,5.287739276885986
2012-08-30,5.369999885559082,5.119999885559082,5.309999942779541,5.159999847412109,2870631.0,5.099950313568115
2012-08-31,5.300000190734863,5.139999866485596,5.190000057220459,5.28000020980835,1667256.0,5.2185540199279785
2012-09-03,5.380000114440918,5.210000038146973,5.230000019073486,5.329999923706055,2037717.0,5.267972469329834
2012-09-04,5.400000095367432,5.21999979019165,5.400000095367432,5.21999979019165,1987387.0,5.159252166748047
2012-09-05,5.269999980926514,5.130000114440918,5.179999828338623,5.260000228881836,1829775.0,5.198787689208984
2012-09-06,5.789999961853027,5.230000019073486,5.25,5.789999961853027,6947473.0,5.722618579864502
2012-09-07,6.0,5.650000095367432,5.679999828338623,5.980000019073486,9092687.0,5.910407543182373
2012-09-10,6.130000114440918,5.800000190734863,5.900000095367432,5.980000019073486,5245336.0,5.910407543182373
2012-09-11,5.940000057220459,5.75,5.860000133514404,5.820000171661377,2814970.0,5.752269744873047
2012-09-12,6.099999904632568,5.829999923706055,5.900000095367432,6.050000190734863,4466619.0,5.979593276977539
2012-09-13,6.400000095367432,5.849999904632568,6.329999923706055,5.869999885559082,7599507.0,5.801688194274902
2012-09-14,5.920000076293945,5.610000133514404,5.75,5.789999961853027,3136249.0,5.722618579864502
2012-09-17,5.829999923706055,5.519999980926514,5.75,5.559999942779541,2237282.0,5.495296001434326
2012-09-18,5.610000133514404,5.5,5.550000190734863,5.559999942779541,1520534.0,5.495296001434326
2012-09-19,5.75,5.519999980926514,5.519999980926514,5.670000076293945,1480580.0,5.604015827178955
2012-09-20,5.699999809265137,5.349999904632568,5.659999847412109,5.369999885559082,1959003.0,5.307507038116455
2012-09-21,5.449999809265137,5.269999980926514,5.420000076293945,5.28000020980835,1133730.0,5.2185540199279785
2012-09-24,5.480000019073486,5.199999809265137,5.269999980926514,5.440000057220459,1214223.0,5.376691818237305
2012-09-25,5.539999961853027,5.349999904632568,5.400000095367432,5.429999828338623,876853.0,5.36680793762207
2012-09-26,5.96999979019165,5.460000038146973,5.519999980926514,5.480000019073486,3744182.0,5.416226863861084
2012-09-27,5.579999923706055,5.309999942779541,5.309999942779541,5.519999980926514,2459889.0,5.455760955810547
2012-09-28,5.900000095367432,5.409999847412109,5.449999809265137,5.690000057220459,2828934.0,5.623782634735107
2012-10-08,5.690000057220459,5.5,5.690000057220459,5.639999866485596,1541671.0,5.57436466217041
2012-10-09,5.980000019073486,5.590000152587891,5.599999904632568,5.840000152587891,3090503.0,5.772037506103516
2012-10-10,5.880000114440918,5.739999771118164,5.880000114440918,5.849999904632568,2225690.0,5.781920433044434
2012-10-11,5.860000133514404,5.639999866485596,5.809999942779541,5.659999847412109,1974966.0,5.5941314697265625
2012-10-12,5.840000152587891,5.579999923706055,5.690000057220459,5.739999771118164,1948429.0,5.673200607299805
2012-10-15,6.150000095367432,5.679999828338623,5.760000228881836,6.039999961853027,5514655.0,5.969709396362305
2012-10-16,6.099999904632568,5.829999923706055,6.0,5.96999979019165,3564237.0,5.900523662567139
2012-10-17,6.139999866485596,5.889999866485596,5.949999809265137,5.989999771118164,2631023.0,5.920291423797607
2012-10-18,6.090000152587891,5.880000114440918,5.949999809265137,6.019999980926514,2308288.0,5.949942111968994
2012-10-19,6.110000133514404,5.849999904632568,6.079999923706055,5.869999885559082,1880853.0,5.801688194274902
2012-10-22,5.900000095367432,5.739999771118164,5.840000152587891,5.849999904632568,1182809.0,5.781920433044434
2012-10-23,5.949999809265137,5.809999942779541,5.900000095367432,5.880000114440918,1477315.0,5.8115715980529785
2012-10-24,5.949999809265137,5.75,5.949999809265137,5.809999942779541,1479431.0,5.742386341094971
2012-10-25,5.869999885559082,5.690000057220459,5.829999923706055,5.71999979019165,1513643.0,5.653433322906494
2012-10-26,5.739999771118164,5.5,5.739999771118164,5.559999942779541,1273023.0,5.495296001434326
2012-10-29,5.579999923706055,5.400000095367432,5.559999942779541,5.449999809265137,689958.0,5.386576175689697
2012-10-30,5.550000190734863,5.400000095367432,5.440000057220459,5.5,1044059.0,5.435993671417236
2012-10-31,5.579999923706055,5.480000019073486,5.489999771118164,5.53000020980835,622432.0,5.465644836425781
2012-11-01,5.699999809265137,5.53000020980835,5.559999942779541,5.659999847412109,1008450.0,5.5941314697265625
2012-11-02,5.75,5.630000114440918,5.690000057220459,5.699999809265137,1146185.0,5.633666515350342
2012-11-05,5.78000020980835,5.690000057220459,5.699999809265137,5.769999980926514,1199043.0,5.70285177230835
2012-11-06,5.75,5.539999961853027,5.75,5.650000095367432,955297.0,5.584248065948486
2012-11-07,5.670000076293945,5.559999942779541,5.599999904632568,5.619999885559082,729780.0,5.554596900939941
2012-11-08,5.730000019073486,5.519999980926514,5.619999885559082,5.539999961853027,1188749.0,5.475528240203857
2012-11-09,5.579999923706055,5.420000076293945,5.519999980926514,5.53000020980835,530051.0,5.465644836425781
2012-11-12,5.659999847412109,5.539999961853027,5.630000114440918,5.630000114440918,643857.0,5.564480781555176
2012-11-13,5.619999885559082,5.440000057220459,5.619999885559082,5.46999979019165,735560.0,5.406342506408691
2012-11-14,5.53000020980835,5.420000076293945,5.53000020980835,5.510000228881836,473482.0,5.445877552032471
2012-11-15,5.489999771118164,5.239999771118164,5.46999979019165,5.289999961853027,814393.0,5.228437900543213
2012-11-16,5.28000020980835,5.150000095367432,5.28000020980835,5.210000038146973,1007201.0,5.1493682861328125
2012-11-19,5.480000019073486,5.099999904632568,5.179999828338623,5.380000114440918,1222874.0,5.317390441894531
2012-11-20,5.5,5.260000228881836,5.349999904632568,5.440000057220459,1314718.0,5.376691818237305
2012-11-21,5.800000190734863,5.440000057220459,5.650000095367432,5.53000020980835,3228104.0,5.465644836425781
2012-11-22,5.449999809265137,5.300000190734863,5.420000076293945,5.369999885559082,1773336.0,5.307507038116455
2012-11-23,5.420000076293945,5.309999942779541,5.320000171661377,5.309999942779541,851838.0,5.248204708099365
2012-11-26,5.329999923706055,5.210000038146973,5.269999980926514,5.300000190734863,614295.0,5.238321304321289
2012-11-27,5.269999980926514,5.039999961853027,5.269999980926514,5.050000190734863,884360.0,4.991230487823486
2012-11-28,5.070000171661377,4.880000114440918,4.900000095367432,4.960000038146973,737631.0,4.902277946472168
2012-11-29,4.989999771118164,4.809999942779541,4.960000038146973,4.849999904632568,420556.0,4.793558120727539
2012-11-30,4.949999809265137,4.820000171661377,4.840000152587891,4.900000095367432,635167.0,4.8429765701293945
2012-12-03,5.050000190734863,4.860000133514404,4.909999847412109,4.929999828338623,601921.0,4.872627258300781
2012-12-04,4.949999809265137,4.619999885559082,4.820000171661377,4.929999828338623,1114931.0,4.872627258300781
2012-12-05,5.139999866485596,4.880000114440918,4.880000114440918,5.059999942779541,1494246.0,5.001114368438721
2012-12-06,5.099999904632568,5.019999980926514,5.019999980926514,5.059999942779541,859876.0,5.001114368438721
2012-12-07,5.21999979019165,5.03000020980835,5.03000020980835,5.210000038146973,1240174.0,5.1493682861328125
2012-12-10,5.28000020980835,5.199999809265137,5.239999771118164,5.269999980926514,1247045.0,5.208670139312744
2012-12-11,5.309999942779541,5.199999809265137,5.230000019073486,5.230000019073486,965736.0,5.1691365242004395
2012-12-12,5.269999980926514,5.130000114440918,5.230000019073486,5.190000057220459,775670.0,5.12960147857666
2012-12-13,5.25,5.119999885559082,5.150000095367432,5.119999885559082,725300.0,5.060416221618652
2012-12-14,5.329999923706055,5.099999904632568,5.130000114440918,5.329999923706055,1789654.0,5.267972469329834
2012-12-17,5.380000114440918,5.300000190734863,5.349999904632568,5.349999904632568,1303920.0,5.287739276885986
2012-12-18,5.429999828338623,5.28000020980835,5.320000171661377,5.320000171661377,1075930.0,5.2580885887146
2012-12-19,5.369999885559082,5.28000020980835,5.300000190734863,5.349999904632568,667271.0,5.287739276885986
2012-12-20,5.349999904632568,5.199999809265137,5.300000190734863,5.28000020980835,943167.0,5.2185540199279785
2012-12-21,5.329999923706055,5.210000038146973,5.28000020980835,5.260000228881836,669872.0,5.198787689208984
2012-12-24,5.329999923706055,5.210000038146973,5.239999771118164,5.289999961853027,569439.0,5.228437900543213
2012-12-25,5.420000076293945,5.260000228881836,5.269999980926514,5.400000095367432,1172910.0,5.337157249450684
2012-12-26,5.480000019073486,5.360000133514404,5.400000095367432,5.460000038146973,1223044.0,5.396459102630615
2012-12-27,5.53000020980835,5.400000095367432,5.460000038146973,5.400000095367432,1512121.0,5.337157249450684
2012-12-28,5.53000020980835,5.380000114440918,5.380000114440918,5.510000228881836,1509319.0,5.445877552032471
2012-12-31,5.610000133514404,5.429999828338623,5.5,5.53000020980835,1950320.0,5.465644836425781
2013-01-04,5.570000171661377,5.409999847412109,5.559999942779541,5.480000019073486,1710641.0,5.416226863861084
2013-01-07,6.03000020980835,5.429999828338623,5.449999809265137,5.989999771118164,7816967.0,5.920291423797607
2013-01-08,6.159999847412109,5.789999961853027,5.860000133514404,5.840000152587891,7362076.0,5.772037506103516
2013-01-09,6.099999904632568,5.730000019073486,5.75,6.050000190734863,6977660.0,5.979593276977539
2013-01-10,6.590000152587891,5.960000038146973,5.989999771118164,6.46999979019165,11982714.0,6.394705295562744
2013-01-11,6.46999979019165,6.230000019073486,6.349999904632568,6.320000171661377,8131527.0,6.246450901031494
2013-01-14,6.849999904632568,5.980000019073486,6.28000020980835,6.599999904632568,8730319.0,6.523192882537842
2013-01-15,6.690000057220459,6.449999809265137,6.539999961853027,6.639999866485596,7824884.0,6.562726974487305
2013-01-16,6.699999809265137,6.519999980926514,6.639999866485596,6.679999828338623,3591220.0,6.602261543273926
2013-01-17,7.0,6.5,6.610000133514404,6.849999904632568,12374653.0,6.770283222198486
2013-01-18,7.480000019073486,6.699999809265137,6.760000228881836,7.210000038146973,16886563.0,7.12609338760376
2013-01-21,7.550000190734863,7.059999942779541,7.179999828338623,7.380000114440918,16836670.0,7.2941155433654785
2013-01-22,7.690000057220459,7.239999771118164,7.340000152587891,7.510000228881836,15440795.0,7.422602653503418
2013-01-23,7.769999980926514,7.349999904632568,7.440000057220459,7.5,13486041.0,7.412718772888184
2013-01-24,7.800000190734863,7.190000057220459,7.5,7.309999942779541,16906333.0,7.2249298095703125
2013-01-25,7.5,6.929999828338623,7.0,7.110000133514404,12890378.0,7.027257919311523
2013-01-28,7.269999980926514,6.96999979019165,7.059999942779541,7.039999961853027,10496268.0,6.958072185516357
2013-01-29,7.079999923706055,6.630000114440918,7.070000171661377,6.840000152587891,10677898.0,6.76039981842041
2013-01-30,6.849999904632568,6.690000057220459,6.769999980926514,6.829999923706055,5817460.0,6.750515937805176
2013-01-31,6.860000133514404,6.650000095367432,6.769999980926514,6.679999828338623,4119500.0,6.602261543273926
2013-02-01,6.710000038146973,6.570000171661377,6.599999904632568,6.639999866485596,3212462.0,6.562726974487305
2013-02-04,6.71999979019165,6.579999923706055,6.639999866485596,6.590000152587891,2862859.0,6.513309001922607
2013-02-05,6.71999979019165,6.599999904632568,6.619999885559082,6.710000038146973,2500790.0,6.6319122314453125
2013-02-06,6.730000019073486,6.659999847412109,6.679999828338623,6.699999809265137,2787173.0,6.622028350830078
2013-02-07,6.730000019073486,6.610000133514404,6.730000019073486,6.619999885559082,2385791.0,6.542959690093994
2013-02-08,6.699999809265137,6.610000133514404,6.630000114440918,6.670000076293945,1637140.0,6.592377662658691
2013-02-18,6.789999961853027,6.650000095367432,6.690000057220459,6.75,3338379.0,6.671446800231934
2013-02-19,6.78000020980835,6.5,6.769999980926514,6.519999980926514,2562809.0,6.444123268127441
2013-02-20,6.619999885559082,6.360000133514404,6.539999961853027,6.599999904632568,2353441.0,6.523192882537842
2013-02-21,6.639999866485596,6.400000095367432,6.550000190734863,6.619999885559082,2984833.0,6.542959690093994
2013-02-22,6.639999866485596,6.53000020980835,6.610000133514404,6.559999942779541,1789754.0,6.483658313751221
2013-02-25,6.599999904632568,6.46999979019165,6.559999942779541,6.539999961853027,1208560.0,6.46389102935791
2013-02-26,6.539999961853027,6.420000076293945,6.519999980926514,6.429999828338623,1404199.0,6.355170726776123
2013-02-27,6.489999771118164,6.340000152587891,6.429999828338623,6.369999885559082,1639114.0,6.29586935043335
2013-02-28,6.550000190734863,6.380000114440918,6.429999828338623,6.519999980926514,1391666.0,6.444123268127441
2013-03-01,6.579999923706055,6.440000057220459,6.510000228881836,6.570000171661377,1559733.0,6.493542194366455
2013-03-04,6.53000020980835,6.349999904632568,6.53000020980835,6.369999885559082,1799181.0,6.29586935043335
2013-03-05,6.449999809265137,6.269999980926514,6.400000095367432,6.440000057220459,1346386.0,6.365054607391357
2013-03-06,6.619999885559082,6.429999828338623,6.429999828338623,6.610000133514404,2559317.0,6.533076286315918
2013-03-07,6.679999828338623,6.550000190734863,6.619999885559082,6.570000171661377,2157648.0,6.493542194366455
2013-03-08,6.690000057220459,6.559999942779541,6.599999904632568,6.590000152587891,1244262.0,6.513309001922607
2013-03-11,6.670000076293945,6.570000171661377,6.599999904632568,6.670000076293945,1724832.0,6.592377662658691
2013-03-12,7.099999904632568,6.650000095367432,6.690000057220459,7.019999980926514,12531773.0,6.9383039474487305
2013-03-13,7.019999980926514,6.710000038146973,7.019999980926514,6.809999942779541,5161862.0,6.730748653411865
2013-03-14,6.800000190734863,6.300000190734863,6.710000038146973,6.329999923706055,4796245.0,6.2563347816467285
2013-03-15,6.320000171661377,5.960000038146973,6.309999942779541,6.110000133514404,4682457.0,6.038895130157471
2013-03-18,6.099999904632568,5.989999771118164,6.0,6.019999980926514,1864224.0,5.949942111968994
2013-03-19,6.239999771118164,5.860000133514404,6.03000020980835,6.159999847412109,2553428.0,6.08831262588501
2013-03-20,6.25,6.059999942779541,6.059999942779541,6.210000038146973,2782587.0,6.137731075286865
2013-03-21,6.25,6.159999847412109,6.199999809265137,6.210000038146973,2461230.0,6.137731075286865
2013-03-22,6.28000020980835,6.179999828338623,6.21999979019165,6.269999980926514,2088032.0,6.197032928466797
2013-03-25,6.360000133514404,6.260000228881836,6.300000190734863,6.28000020980835,1768723.0,6.206916809082031
2013-03-26,6.300000190734863,6.059999942779541,6.300000190734863,6.119999885559082,1700968.0,6.048778533935547
2013-03-27,6.199999809265137,6.070000171661377,6.159999847412109,6.139999866485596,1181538.0,6.068545818328857
2013-03-28,6.130000114440918,5.829999923706055,6.130000114440918,5.880000114440918,1655279.0,5.8115715980529785
2013-03-29,5.960000038146973,5.809999942779541,5.880000114440918,5.840000152587891,1187242.0,5.772037506103516
2013-04-01,5.880000114440918,5.809999942779541,5.840000152587891,5.840000152587891,964014.0,5.772037506103516
2013-04-02,5.929999828338623,5.820000171661377,5.840000152587891,5.840000152587891,856345.0,5.772037506103516
2013-04-03,5.860000133514404,5.75,5.829999923706055,5.78000020980835,778486.0,5.712735652923584
2013-04-08,5.769999980926514,5.550000190734863,5.630000114440918,5.769999980926514,840378.0,5.70285177230835
2013-04-09,5.880000114440918,5.699999809265137,5.769999980926514,5.860000133514404,819593.0,5.791804313659668
2013-04-10,5.880000114440918,5.760000228881836,5.860000133514404,5.789999961853027,512651.0,5.722618579864502
2013-04-11,5.849999904632568,5.730000019073486,5.789999961853027,5.739999771118164,630504.0,5.673200607299805
2013-04-12,5.78000020980835,5.599999904632568,5.739999771118164,5.619999885559082,801392.0,5.554596900939941
2013-04-15,5.670000076293945,5.550000190734863,5.590000152587891,5.559999942779541,745496.0,5.495296001434326
2013-04-16,5.71999979019165,5.550000190734863,5.639999866485596,5.679999828338623,806514.0,5.613899230957031
2013-04-17,5.710000038146973,5.559999942779541,5.559999942779541,5.699999809265137,746830.0,5.633666515350342
2013-04-18,5.78000020980835,5.650000095367432,5.78000020980835,5.710000038146973,868413.0,5.643549919128418
2013-04-19,5.889999866485596,5.650000095367432,5.650000095367432,5.880000114440918,1692460.0,5.8115715980529785
2013-04-22,6.179999828338623,6.0,6.0,6.059999942779541,4065168.0,5.989477157592773
2013-04-23,6.0,5.71999979019165,6.0,5.769999980926514,2130655.0,5.70285177230835
2013-04-24,5.929999828338623,5.699999809265137,5.75,5.900000095367432,1362354.0,5.831338882446289
2013-04-25,5.880000114440918,5.75,5.849999904632568,5.789999961853027,1417611.0,5.722618579864502
2013-04-26,5.760000228881836,5.659999847412109,5.659999847412109,5.670000076293945,1157729.0,5.604015827178955
2013-05-02,5.679999828338623,5.570000171661377,5.619999885559082,5.659999847412109,563455.0,5.5941314697265625
2013-05-03,5.789999961853027,5.619999885559082,5.619999885559082,5.730000019073486,880519.0,5.6633172035217285
2013-05-06,5.849999904632568,5.739999771118164,5.789999961853027,5.820000171661377,1035985.0,5.752269744873047
2013-05-07,5.920000076293945,5.769999980926514,5.820000171661377,5.889999866485596,1045078.0,5.821455478668213
2013-05-08,5.909999847412109,5.820000171661377,5.869999885559082,5.869999885559082,871976.0,5.801688194274902
2013-05-09,5.889999866485596,5.78000020980835,5.889999866485596,5.809999942779541,987382.0,5.742386341094971
2013-05-10,5.900000095367432,5.78000020980835,5.800000190734863,5.889999866485596,1235876.0,5.821455478668213
2013-05-13,5.989999771118164,5.809999942779541,5.889999866485596,5.960000038146973,1593257.0,5.890640735626221
2013-05-14,6.090000152587891,5.800000190734863,5.909999847412109,5.980000019073486,1385885.0,5.910407543182373
2013-05-15,6.579999923706055,6.199999809265137,6.199999809265137,6.579999923706055,8596212.0,6.503425121307373
2013-05-16,6.590000152587891,6.269999980926514,6.590000152587891,6.46999979019165,9440528.0,6.394705295562744
2013-05-17,6.550000190734863,6.300000190734863,6.329999923706055,6.46999979019165,5341353.0,6.394705295562744
2013-05-20,6.550000190734863,6.329999923706055,6.449999809265137,6.5,4473730.0,6.424356460571289
2013-05-21,6.559999942779541,6.360000133514404,6.480000019073486,6.53000020980835,3605542.0,6.454007625579834
2013-05-22,6.550000190734863,6.429999828338623,6.53000020980835,6.46999979019165,3129327.0,6.394705295562744
2013-05-23,6.570000171661377,6.380000114440918,6.420000076293945,6.400000095367432,3341065.0,6.325520038604736
2013-05-24,6.860000133514404,6.380000114440918,6.389999866485596,6.590000152587891,5072831.0,6.513309001922607
2013-05-27,6.650000095367432,6.480000019073486,6.610000133514404,6.519999980926514,2640219.0,6.444123268127441
2013-05-28,6.579999923706055,6.420000076293945,6.53000020980835,6.570000171661377,2297915.0,6.493542194366455
2013-05-29,6.579999923706055,6.480000019073486,6.559999942779541,6.519999980926514,2348131.0,6.444123268127441
2013-05-30,6.519999980926514,6.400000095367432,6.519999980926514,6.429999828338623,1754957.0,6.355170726776123
2013-05-31,6.559999942779541,6.400000095367432,6.420000076293945,6.46999979019165,2443504.0,6.394705295562744
2013-06-03,6.519999980926514,6.409999847412109,6.449999809265137,6.440000057220459,1406773.0,6.365054607391357
2013-06-04,6.440000057220459,6.150000095367432,6.440000057220459,6.179999828338623,2054952.0,6.1080803871154785
2013-06-05,6.190000057220459,6.110000133514404,6.170000076293945,6.139999866485596,927237.0,6.068545818328857
2013-06-06,6.159999847412109,5.96999979019165,6.130000114440918,5.96999979019165,1074003.0,5.924646854400635
2013-06-07,6.050000190734863,5.730000019073486,5.989999771118164,5.78000020980835,1473393.0,5.736091136932373
2013-06-13,5.699999809265137,5.550000190734863,5.679999828338623,5.650000095367432,1206592.0,5.6070780754089355
2013-06-14,5.690000057220459,5.599999904632568,5.599999904632568,5.679999828338623,1217626.0,5.636850357055664
2013-06-17,5.900000095367432,5.670000076293945,5.670000076293945,5.860000133514404,1629441.0,5.815483093261719
2013-06-18,5.909999847412109,5.800000190734863,5.869999885559082,5.800000190734863,966087.0,5.75593900680542
2013-06-19,5.809999942779541,5.619999885559082,5.789999961853027,5.78000020980835,690740.0,5.736091136932373
2013-06-20,5.849999904632568,5.639999866485596,5.769999980926514,5.679999828338623,809433.0,5.636850357055664
2013-06-21,5.639999866485596,5.480000019073486,5.550000190734863,5.599999904632568,694332.0,5.55745792388916
2013-06-24,5.869999885559082,5.199999809265137,5.599999904632568,5.840000152587891,3097126.0,5.795635223388672
2013-06-25,6.400000095367432,5.880000114440918,6.0,6.28000020980835,11382467.0,6.232292652130127
2013-06-26,6.480000019073486,6.0,6.019999980926514,6.409999847412109,8419967.0,6.361304759979248
2013-06-27,6.389999866485596,6.050000190734863,6.380000114440918,6.090000152587891,5038025.0,6.043735980987549
2013-06-28,5.989999771118164,5.480000019073486,5.989999771118164,5.760000228881836,4253828.0,5.716242790222168
2013-07-01,5.670000076293945,5.340000152587891,5.610000133514404,5.599999904632568,3085918.0,5.55745792388916
2013-07-02,5.650000095367432,5.53000020980835,5.550000190734863,5.639999866485596,2312411.0,5.597154140472412
2013-07-03,5.670000076293945,5.400000095367432,5.599999904632568,5.519999980926514,2212571.0,5.4780659675598145
2013-07-04,5.599999904632568,5.429999828338623,5.46999979019165,5.550000190734863,2056855.0,5.507838249206543
2013-07-05,5.650000095367432,5.519999980926514,5.519999980926514,5.579999923706055,1758488.0,5.537610054016113
2013-07-08,5.559999942779541,5.159999847412109,5.559999942779541,5.170000076293945,2087573.0,5.130724906921387
2013-07-09,5.269999980926514,5.099999904632568,5.170000076293945,5.190000057220459,1133716.0,5.150572776794434
2013-07-10,5.360000133514404,5.170000076293945,5.170000076293945,5.349999904632568,1232468.0,5.309357166290283
2013-07-11,5.510000228881836,5.320000171661377,5.349999904632568,5.46999979019165,1718467.0,5.428445339202881
2013-07-12,5.519999980926514,5.389999866485596,5.46999979019165,5.409999847412109,1220681.0,5.368901252746582
2013-07-15,5.510000228881836,5.329999923706055,5.380000114440918,5.46999979019165,1001993.0,5.428445339202881
2013-07-16,5.619999885559082,5.429999828338623,5.429999828338623,5.590000152587891,1418469.0,5.547534465789795
2013-07-17,5.630000114440918,5.5,5.570000171661377,5.539999961853027,1214736.0,5.497913837432861
2013-07-18,5.650000095367432,5.440000057220459,5.599999904632568,5.5,1051685.0,5.458217620849609
2013-07-19,5.559999942779541,5.320000171661377,5.5,5.349999904632568,1075192.0,5.309357166290283
2013-07-22,5.380000114440918,5.239999771118164,5.300000190734863,5.349999904632568,1212610.0,5.309357166290283
2013-07-23,5.570000171661377,5.340000152587891,5.340000152587891,5.559999942779541,1849056.0,5.517762184143066
2013-07-24,5.980000019073486,5.510000228881836,5.519999980926514,5.820000171661377,4655753.0,5.775786876678467
2013-07-25,5.860000133514404,5.539999961853027,5.860000133514404,5.550000190734863,4153422.0,5.507838249206543
2013-07-26,5.690000057220459,5.5,5.550000190734863,5.630000114440918,2209465.0,5.587230205535889
2013-07-29,5.730000019073486,5.519999980926514,5.590000152587891,5.630000114440918,1792898.0,5.587230205535889
2013-07-30,5.659999847412109,5.400000095367432,5.610000133514404,5.570000171661377,1348794.0,5.52768611907959
2013-07-31,5.670000076293945,5.5,5.559999942779541,5.570000171661377,1203891.0,5.52768611907959
2013-08-01,5.75,5.550000190734863,5.619999885559082,5.71999979019165,2586192.0,5.676546096801758
2013-08-02,5.78000020980835,5.659999847412109,5.690000057220459,5.690000057220459,2472197.0,5.6467742919921875
2013-08-05,5.809999942779541,5.679999828338623,5.769999980926514,5.800000190734863,1821424.0,5.75593900680542
2013-08-06,5.880000114440918,5.730000019073486,5.78000020980835,5.860000133514404,1650385.0,5.815483093261719
2013-08-07,5.940000057220459,5.710000038146973,5.820000171661377,5.800000190734863,1962196.0,5.75593900680542
2013-08-08,5.929999828338623,5.75,5.840000152587891,5.840000152587891,1409033.0,5.795635223388672
2013-08-09,6.0,5.840000152587891,5.840000152587891,5.980000019073486,1792809.0,5.934571266174316
2013-08-12,6.239999771118164,5.929999828338623,6.090000152587891,6.139999866485596,2866504.0,6.093355655670166
2013-08-13,6.179999828338623,6.050000190734863,6.119999885559082,6.130000114440918,939208.0,6.083431720733643
2013-08-14,6.429999828338623,6.099999904632568,6.139999866485596,6.329999923706055,3432930.0,6.281912326812744
2013-08-15,6.440000057220459,6.170000076293945,6.28000020980835,6.360000133514404,3035304.0,6.311684608459473
2013-08-16,6.400000095367432,6.090000152587891,6.309999942779541,6.380000114440918,4563037.0,6.331532955169678
2013-08-19,6.429999828338623,6.210000038146973,6.28000020980835,6.389999866485596,3620023.0,6.341456413269043
2013-08-20,6.659999847412109,6.300000190734863,6.369999885559082,6.5,4619540.0,6.450621128082275
2013-08-21,6.519999980926514,6.25,6.519999980926514,6.340000152587891,2944616.0,6.291836738586426
2013-08-22,6.449999809265137,6.239999771118164,6.320000171661377,6.25,2238100.0,6.202520370483398
2013-08-23,6.28000020980835,6.079999923706055,6.21999979019165,6.170000076293945,2475875.0,6.1231279373168945
2013-08-26,6.380000114440918,6.119999885559082,6.170000076293945,6.349999904632568,2504198.0,6.301760196685791
2013-08-27,6.449999809265137,6.28000020980835,6.28000020980835,6.329999923706055,2160448.0,6.281912326812744
2013-08-28,6.519999980926514,6.230000019073486,6.289999961853027,6.46999979019165,4826793.0,6.420848846435547
2013-08-29,6.590000152587891,6.320000171661377,6.400000095367432,6.440000057220459,3200399.0,6.391077041625977
2013-08-30,6.980000019073486,6.400000095367432,6.449999809265137,6.75,7643687.0,6.698721885681152
2013-09-02,6.739999771118164,6.199999809265137,6.650000095367432,6.360000133514404,4982681.0,6.311684608459473
2013-09-03,6.630000114440918,6.25,6.349999904632568,6.599999904632568,3593198.0,6.549861431121826
2013-09-04,6.570000171661377,6.349999904632568,6.570000171661377,6.400000095367432,2448501.0,6.351380825042725
2013-09-05,6.71999979019165,6.289999961853027,6.400000095367432,6.639999866485596,4117415.0,6.58955717086792
2013-09-06,6.679999828338623,6.460000038146973,6.570000171661377,6.579999923706055,2924443.0,6.530013084411621
2013-09-09,6.78000020980835,6.519999980926514,6.579999923706055,6.699999809265137,3402406.0,6.649101257324219
2013-09-10,6.71999979019165,6.579999923706055,6.71999979019165,6.650000095367432,2799937.0,6.599481582641602
2013-09-11,6.599999904632568,6.389999866485596,6.599999904632568,6.5,1811829.0,6.450621128082275
2013-09-12,6.550000190734863,6.389999866485596,6.460000038146973,6.429999828338623,1798406.0,6.381152629852295
2013-09-13,6.5,6.340000152587891,6.449999809265137,6.480000019073486,1777548.0,6.43077278137207
2013-09-16,6.5,6.300000190734863,6.489999771118164,6.489999771118164,1247721.0,6.440696716308594
2013-09-17,7.050000190734863,6.420000076293945,6.460000038146973,6.690000057220459,6454114.0,6.6391777992248535
2013-09-18,6.75,6.400000095367432,6.690000057220459,6.619999885559082,4245746.0,6.569709300994873
2013-09-23,6.679999828338623,6.449999809265137,6.510000228881836,6.659999847412109,2477945.0,6.609405517578125
2013-09-24,6.679999828338623,6.53000020980835,6.599999904632568,6.570000171661377,1612548.0,6.520089626312256
2013-09-25,6.650000095367432,6.489999771118164,6.559999942779541,6.53000020980835,1848006.0,6.480393409729004
2013-09-26,6.559999942779541,6.380000114440918,6.480000019073486,6.400000095367432,1047212.0,6.351380825042725
2013-09-27,6.579999923706055,6.389999866485596,6.389999866485596,6.510000228881836,1990778.0,6.460545063018799
2013-09-30,6.610000133514404,6.449999809265137,6.510000228881836,6.53000020980835,1463227.0,6.480393409729004
2013-10-08,6.849999904632568,6.5,6.53000020980835,6.760000228881836,2513534.0,6.708646297454834
2013-10-09,6.980000019073486,6.710000038146973,6.760000228881836,6.960000038146973,4564445.0,6.907126426696777
2013-10-10,7.039999961853027,6.809999942779541,6.960000038146973,6.960000038146973,3374888.0,6.907126426696777
2013-10-11,7.179999828338623,6.869999885559082,6.869999885559082,6.96999979019165,2471117.0,6.917050361633301
2013-10-14,7.090000152587891,6.860000133514404,7.0,6.889999866485596,2124946.0,6.837658405303955
2013-10-15,6.949999809265137,6.840000152587891,6.849999904632568,6.909999847412109,2212955.0,6.857505798339844
2013-10-16,6.96999979019165,6.699999809265137,6.940000057220459,6.769999980926514,1355769.0,6.718569755554199
2013-10-17,6.960000038146973,6.769999980926514,6.820000171661377,6.920000076293945,2295764.0,6.867430686950684
2013-10-18,7.159999847412109,6.800000190734863,6.920000076293945,7.150000095367432,4573688.0,7.0956830978393555
2013-10-21,7.190000057220459,6.940000057220459,7.130000114440918,7.170000076293945,3735885.0,7.1155314445495605
2013-10-22,7.150000095367432,6.989999771118164,7.139999866485596,7.019999980926514,1828655.0,6.966670036315918
2013-10-23,7.050000190734863,6.789999961853027,7.0,6.889999866485596,2031533.0,6.837658405303955
2013-10-24,6.929999828338623,6.78000020980835,6.809999942779541,6.909999847412109,897040.0,6.857505798339844
2013-10-25,6.940000057220459,6.699999809265137,6.829999923706055,6.809999942779541,767809.0,6.758265972137451
2013-10-28,6.849999904632568,6.559999942779541,6.789999961853027,6.590000152587891,898564.0,6.539937496185303
2013-10-29,6.659999847412109,6.179999828338623,6.599999904632568,6.5,2089945.0,6.450621128082275
2013-10-30,6.550000190734863,6.320000171661377,6.320000171661377,6.53000020980835,667100.0,6.480393409729004
2013-10-31,6.559999942779541,6.429999828338623,6.46999979019165,6.46999979019165,509930.0,6.420848846435547
2013-11-01,6.559999942779541,6.409999847412109,6.480000019073486,6.550000190734863,443274.0,6.500241279602051
2013-11-04,6.900000095367432,6.53000020980835,6.659999847412109,6.789999961853027,1351305.0,6.738418102264404
2013-11-05,6.849999904632568,6.670000076293945,6.699999809265137,6.820000171661377,938917.0,6.768190383911133
2013-11-06,6.949999809265137,6.679999828338623,6.820000171661377,6.690000057220459,1250602.0,6.6391777992248535
2013-11-07,6.760000228881836,6.590000152587891,6.679999828338623,6.710000038146973,839760.0,6.6590256690979
2013-11-08,6.860000133514404,6.5,6.670000076293945,6.78000020980835,902757.0,6.728494167327881
2013-11-11,6.929999828338623,6.699999809265137,6.699999809265137,6.840000152587891,1657800.0,6.78803825378418
2013-11-12,6.869999885559082,6.760000228881836,6.760000228881836,6.829999923706055,1615897.0,6.778113842010498
2013-11-13,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.778113842010498
2013-11-14,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.778113842010498
2013-11-15,7.0,6.400000095367432,6.5,6.820000171661377,8745316.0,6.768190383911133
2013-11-18,6.809999942779541,6.619999885559082,6.699999809265137,6.71999979019165,5261659.0,6.668949604034424
2013-11-19,6.75,6.5,6.75,6.599999904632568,4420600.0,6.549861431121826
2013-11-20,6.610000133514404,6.289999961853027,6.610000133514404,6.420000076293945,11734478.0,6.3712286949157715
2013-11-21,6.380000114440918,6.289999961853027,6.340000152587891,6.349999904632568,3882171.0,6.301760196685791
2013-11-22,6.400000095367432,6.320000171661377,6.360000133514404,6.340000152587891,3549496.0,6.291836738586426
2013-11-25,6.440000057220459,6.309999942779541,6.340000152587891,6.440000057220459,3694824.0,6.391077041625977
2013-11-26,6.449999809265137,6.380000114440918,6.440000057220459,6.409999847412109,2405742.0,6.361304759979248
2013-11-27,6.409999847412109,6.329999923706055,6.400000095367432,6.369999885559082,2040403.0,6.321608543395996
2013-11-28,6.449999809265137,6.360000133514404,6.369999885559082,6.420000076293945,2719770.0,6.3712286949157715
2013-11-29,6.449999809265137,6.389999866485596,6.400000095367432,6.400000095367432,2553809.0,6.351380825042725
2013-12-02,6.409999847412109,5.96999979019165,6.409999847412109,5.980000019073486,3881141.0,5.934571266174316
2013-12-03,6.119999885559082,5.96999979019165,5.989999771118164,6.090000152587891,1430768.0,6.043735980987549
2013-12-04,6.239999771118164,6.050000190734863,6.090000152587891,6.179999828338623,1952815.0,6.133051872253418
2013-12-05,6.21999979019165,6.139999866485596,6.190000057220459,6.179999828338623,1076027.0,6.133051872253418
2013-12-06,6.190000057220459,6.110000133514404,6.170000076293945,6.159999847412109,955442.0,6.113203525543213
2013-12-09,6.210000038146973,6.150000095367432,6.150000095367432,6.190000057220459,1062776.0,6.1429762840271
2013-12-10,6.239999771118164,6.170000076293945,6.179999828338623,6.210000038146973,953001.0,6.1628241539001465
2013-12-11,6.210000038146973,6.090000152587891,6.210000038146973,6.119999885559082,1383571.0,6.073507785797119
2013-12-12,6.170000076293945,6.099999904632568,6.099999904632568,6.150000095367432,789436.0,6.103280067443848
2013-12-13,6.21999979019165,6.119999885559082,6.119999885559082,6.21999979019165,1075879.0,6.17274808883667
2013-12-16,6.230000019073486,6.110000133514404,6.21999979019165,6.119999885559082,800711.0,6.073507785797119
2013-12-17,6.139999866485596,6.059999942779541,6.110000133514404,6.130000114440918,885755.0,6.083431720733643
2013-12-18,6.210000038146973,6.090000152587891,6.159999847412109,6.150000095367432,783799.0,6.103280067443848
2013-12-19,6.210000038146973,6.110000133514404,6.150000095367432,6.190000057220459,1687214.0,6.1429762840271
2013-12-20,6.21999979019165,6.130000114440918,6.190000057220459,6.190000057220459,1485116.0,6.1429762840271
2013-12-23,6.159999847412109,5.949999809265137,6.150000095367432,6.010000228881836,1620975.0,5.964343547821045
2013-12-24,6.090000152587891,6.0,6.0,6.059999942779541,706300.0,6.01396369934082
2013-12-25,6.130000114440918,6.039999961853027,6.099999904632568,6.119999885559082,736370.0,6.073507785797119
2013-12-26,6.130000114440918,6.039999961853027,6.110000133514404,6.130000114440918,936833.0,6.083431720733643
2013-12-27,6.300000190734863,6.090000152587891,6.110000133514404,6.289999961853027,2284562.0,6.242216110229492
2013-12-30,6.449999809265137,6.25,6.349999904632568,6.260000228881836,2318248.0,6.212444305419922
2013-12-31,6.369999885559082,6.199999809265137,6.199999809265137,6.329999923706055,1291389.0,6.281912326812744
2014-01-02,6.329999923706055,6.230000019073486,6.329999923706055,6.28000020980835,1205383.0,6.232292652130127
2014-01-03,6.269999980926514,6.170000076293945,6.21999979019165,6.25,833288.0,6.202520370483398
2014-01-06,6.25,6.059999942779541,6.210000038146973,6.130000114440918,787883.0,6.083431720733643
2014-01-07,6.170000076293945,6.050000190734863,6.050000190734863,6.159999847412109,599110.0,6.113203525543213
2014-01-08,6.199999809265137,6.110000133514404,6.179999828338623,6.130000114440918,366188.0,6.083431720733643
2014-01-09,6.190000057220459,6.059999942779541,6.179999828338623,6.090000152587891,533995.0,6.043735980987549
2014-01-10,6.070000171661377,5.769999980926514,6.059999942779541,5.849999904632568,978314.0,5.805558681488037
2014-01-13,5.889999866485596,5.769999980926514,5.849999904632568,5.820000171661377,954219.0,5.775786876678467
2014-01-14,6.0,5.789999961853027,5.789999961853027,6.0,771379.0,5.9544196128845215
2014-01-15,6.090000152587891,5.860000133514404,5.869999885559082,6.090000152587891,629070.0,6.043735980987549
2014-01-16,6.159999847412109,5.980000019073486,5.980000019073486,6.110000133514404,467989.0,6.063583850860596
2014-01-17,6.139999866485596,6.019999980926514,6.139999866485596,6.059999942779541,510371.0,6.01396369934082
2014-01-20,6.079999923706055,6.010000228881836,6.039999961853027,6.079999923706055,564007.0,6.033811569213867
2014-01-21,6.150000095367432,6.03000020980835,6.03000020980835,6.130000114440918,750142.0,6.083431720733643
2014-01-22,6.230000019073486,6.110000133514404,6.139999866485596,6.210000038146973,750349.0,6.1628241539001465
2014-01-23,6.269999980926514,6.199999809265137,6.260000228881836,6.25,502578.0,6.202520370483398
2014-01-24,6.289999961853027,6.199999809265137,6.21999979019165,6.25,753055.0,6.202520370483398
2014-01-27,6.260000228881836,6.199999809265137,6.230000019073486,6.25,485681.0,6.202520370483398
2014-01-28,6.260000228881836,6.159999847412109,6.25,6.21999979019165,733698.0,6.17274808883667
2014-01-29,6.25,6.190000057220459,6.21999979019165,6.239999771118164,343816.0,6.192595958709717
2014-01-30,6.269999980926514,6.210000038146973,6.230000019073486,6.260000228881836,305251.0,6.212444305419922
2014-02-07,6.340000152587891,6.21999979019165,6.260000228881836,6.329999923706055,920470.0,6.281912326812744
2014-02-10,6.429999828338623,6.300000190734863,6.309999942779541,6.420000076293945,1975120.0,6.3712286949157715
2014-02-11,6.5,6.369999885559082,6.449999809265137,6.480000019073486,1783406.0,6.43077278137207
2014-02-12,6.53000020980835,6.420000076293945,6.489999771118164,6.489999771118164,1099004.0,6.440696716308594
2014-02-13,6.5,6.349999904632568,6.5,6.380000114440918,1336407.0,6.331532955169678
2014-02-14,6.46999979019165,6.349999904632568,6.380000114440918,6.449999809265137,1187041.0,6.401000499725342
2014-02-17,7.099999904632568,6.449999809265137,6.46999979019165,7.099999904632568,8312003.0,7.04606294631958
2014-02-18,7.449999809265137,7.099999904632568,7.449999809265137,7.210000038146973,13719872.0,7.155227184295654
2014-02-19,7.170000076293945,6.829999923706055,7.059999942779541,6.920000076293945,6860377.0,6.867430686950684
2014-02-20,6.989999771118164,6.760000228881836,6.909999847412109,6.869999885559082,3750930.0,6.81781005859375
2014-02-21,6.880000114440918,6.670000076293945,6.860000133514404,6.739999771118164,2637127.0,6.688797473907471
2014-02-24,6.840000152587891,6.610000133514404,6.699999809265137,6.809999942779541,2306611.0,6.758265972137451
2014-02-25,6.809999942779541,6.46999979019165,6.78000020980835,6.480000019073486,3311153.0,6.43077278137207
2014-02-26,6.590000152587891,6.400000095367432,6.480000019073486,6.579999923706055,1631453.0,6.530013084411621
2014-02-27,6.650000095367432,6.489999771118164,6.550000190734863,6.519999980926514,1894951.0,6.470468997955322
2014-02-28,6.539999961853027,6.389999866485596,6.480000019073486,6.539999961853027,1422615.0,6.490317344665527
2014-03-03,6.690000057220459,6.519999980926514,6.550000190734863,6.639999866485596,2007370.0,6.58955717086792
2014-03-04,6.75,6.599999904632568,6.659999847412109,6.75,2037622.0,6.698721885681152
2014-03-05,6.769999980926514,6.590000152587891,6.760000228881836,6.610000133514404,1968933.0,6.55978536605835
2014-03-06,6.650000095367432,6.489999771118164,6.579999923706055,6.590000152587891,1231276.0,6.539937496185303
2014-03-07,6.699999809265137,6.53000020980835,6.610000133514404,6.690000057220459,1578095.0,6.6391777992248535
2014-03-10,6.639999866485596,6.380000114440918,6.630000114440918,6.460000038146973,1587402.0,6.410924911499023
2014-03-11,6.5,6.380000114440918,6.400000095367432,6.489999771118164,926635.0,6.440696716308594
2014-03-12,6.510000228881836,6.380000114440918,6.46999979019165,6.449999809265137,1028098.0,6.401000499725342
2014-03-13,6.53000020980835,6.409999847412109,6.460000038146973,6.53000020980835,1227552.0,6.480393409729004
2014-03-14,6.550000190734863,6.460000038146973,6.510000228881836,6.539999961853027,832395.0,6.490317344665527
2014-03-17,6.650000095367432,6.5,6.5,6.650000095367432,1483688.0,6.599481582641602
2014-03-18,6.710000038146973,6.590000152587891,6.650000095367432,6.690000057220459,1370176.0,6.6391777992248535
2014-03-19,6.739999771118164,6.610000133514404,6.710000038146973,6.710000038146973,1175047.0,6.6590256690979
2014-03-20,6.690000057220459,6.480000019073486,6.690000057220459,6.5,2971808.0,6.450621128082275
2014-03-21,6.730000019073486,6.420000076293945,6.480000019073486,6.699999809265137,2424247.0,6.649101257324219
2014-03-24,6.949999809265137,6.630000114440918,6.699999809265137,6.940000057220459,4248505.0,6.8872785568237305
2014-03-25,6.900000095367432,6.760000228881836,6.880000114440918,6.860000133514404,2599012.0,6.807886123657227
2014-03-26,6.860000133514404,6.769999980926514,6.829999923706055,6.829999923706055,1245877.0,6.778113842010498
2014-03-27,7.090000152587891,6.739999771118164,6.829999923706055,6.820000171661377,2539594.0,6.768190383911133
2014-03-28,6.840000152587891,6.590000152587891,6.78000020980835,6.610000133514404,1843076.0,6.55978536605835
2014-03-31,6.659999847412109,6.53000020980835,6.599999904632568,6.570000171661377,1031078.0,6.520089626312256
2014-04-01,6.679999828338623,6.550000190734863,6.570000171661377,6.679999828338623,803102.0,6.629253387451172
2014-04-02,6.730000019073486,6.619999885559082,6.670000076293945,6.679999828338623,924967.0,6.629253387451172
2014-04-03,6.809999942779541,6.630000114440918,6.679999828338623,6.75,1334191.0,6.698721885681152
2014-04-04,6.789999961853027,6.659999847412109,6.710000038146973,6.78000020980835,713667.0,6.728494167327881
2014-04-08,6.849999904632568,6.75,6.78000020980835,6.849999904632568,1448138.0,6.797962188720703
2014-04-09,6.889999866485596,6.800000190734863,6.889999866485596,6.820000171661377,1076733.0,6.768190383911133
2014-04-10,6.909999847412109,6.820000171661377,6.820000171661377,6.829999923706055,1662501.0,6.778113842010498
2014-04-11,6.869999885559082,6.699999809265137,6.809999942779541,6.809999942779541,1318161.0,6.758265972137451
2014-04-14,6.989999771118164,6.739999771118164,6.800000190734863,6.940000057220459,3057277.0,6.8872785568237305
2014-04-15,7.050000190734863,6.889999866485596,6.920000076293945,6.960000038146973,3054471.0,6.907126426696777
2014-04-16,7.659999847412109,6.929999828338623,6.929999828338623,7.5,16390153.0,7.443024158477783
2014-04-17,7.409999847412109,7.0,7.409999847412109,7.059999942779541,15647069.0,7.006366729736328
2014-04-18,7.070000171661377,6.880000114440918,6.960000038146973,6.980000019073486,5823773.0,6.926974773406982
2014-04-21,6.980000019073486,6.699999809265137,6.900000095367432,6.769999980926514,4012044.0,6.718569755554199
2014-04-22,6.829999923706055,6.730000019073486,6.730000019073486,6.809999942779541,2496118.0,6.758265972137451
2014-04-23,6.840000152587891,6.699999809265137,6.78000020980835,6.769999980926514,2254351.0,6.718569755554199
2014-04-24,6.789999961853027,6.679999828338623,6.760000228881836,6.690000057220459,2048230.0,6.6391777992248535
2014-04-25,6.730000019073486,6.53000020980835,6.650000095367432,6.539999961853027,2284105.0,6.490317344665527
2014-04-28,6.539999961853027,6.369999885559082,6.489999771118164,6.420000076293945,1760114.0,6.3712286949157715
2014-04-29,6.570000171661377,6.360000133514404,6.449999809265137,6.559999942779541,1229968.0,6.510165214538574
2014-04-30,6.650000095367432,6.449999809265137,6.489999771118164,6.619999885559082,1315131.0,6.569709300994873
2014-05-05,6.619999885559082,6.46999979019165,6.570000171661377,6.610000133514404,1064417.0,6.55978536605835
2014-05-06,6.650000095367432,6.539999961853027,6.650000095367432,6.559999942779541,861342.0,6.510165214538574
2014-05-07,6.619999885559082,6.369999885559082,6.539999961853027,6.400000095367432,1313997.0,6.351380825042725
2014-05-08,6.539999961853027,6.369999885559082,6.400000095367432,6.400000095367432,857834.0,6.351380825042725
2014-05-09,6.420000076293945,6.150000095367432,6.400000095367432,6.28000020980835,1638608.0,6.232292652130127
2014-05-12,6.440000057220459,6.28000020980835,6.300000190734863,6.429999828338623,934897.0,6.381152629852295
2014-05-13,6.519999980926514,6.409999847412109,6.429999828338623,6.489999771118164,862625.0,6.440696716308594
2014-05-14,6.519999980926514,6.400000095367432,6.460000038146973,6.480000019073486,683299.0,6.43077278137207
2014-05-15,6.619999885559082,6.420000076293945,6.460000038146973,6.440000057220459,1374155.0,6.391077041625977
2014-05-16,6.489999771118164,6.300000190734863,6.489999771118164,6.409999847412109,725001.0,6.361304759979248
2014-05-19,6.440000057220459,6.320000171661377,6.409999847412109,6.409999847412109,340794.0,6.361304759979248
2014-05-20,6.519999980926514,6.389999866485596,6.389999866485596,6.46999979019165,521652.0,6.420848846435547
2014-05-21,6.53000020980835,6.409999847412109,6.46999979019165,6.519999980926514,524659.0,6.470468997955322
2014-05-22,6.550000190734863,6.429999828338623,6.5,6.429999828338623,545619.0,6.405714511871338
2014-05-23,6.539999961853027,6.389999866485596,6.460000038146973,6.480000019073486,539140.0,6.455525875091553
2014-05-26,6.570000171661377,6.480000019073486,6.480000019073486,6.559999942779541,785710.0,6.535223484039307
2014-05-27,6.619999885559082,6.510000228881836,6.570000171661377,6.590000152587891,907172.0,6.565110683441162
2014-05-28,6.619999885559082,6.550000190734863,6.590000152587891,6.619999885559082,808969.0,6.594996929168701
2014-05-29,6.690000057220459,6.510000228881836,6.630000114440918,6.559999942779541,1069303.0,6.535223484039307
2014-05-30,6.619999885559082,6.53000020980835,6.579999923706055,6.599999904632568,858565.0,6.575072288513184
2014-06-03,6.639999866485596,6.550000190734863,6.579999923706055,6.590000152587891,634534.0,6.565110683441162
2014-06-04,6.590000152587891,6.449999809265137,6.550000190734863,6.489999771118164,1050663.0,6.465487480163574
2014-06-05,6.579999923706055,6.460000038146973,6.460000038146973,6.559999942779541,621329.0,6.535223484039307
2014-06-06,6.610000133514404,6.510000228881836,6.559999942779541,6.599999904632568,675960.0,6.575072288513184
2014-06-09,6.659999847412109,6.539999961853027,6.570000171661377,6.559999942779541,718400.0,6.535223484039307
2014-06-10,6.710000038146973,6.53000020980835,6.559999942779541,6.710000038146973,1219779.0,6.684657096862793
2014-06-11,6.730000019073486,6.619999885559082,6.710000038146973,6.699999809265137,993859.0,6.674694538116455
2014-06-12,6.739999771118164,6.650000095367432,6.690000057220459,6.710000038146973,814387.0,6.684657096862793
2014-06-13,6.800000190734863,6.679999828338623,6.71999979019165,6.760000228881836,1247419.0,6.734468460083008
2014-06-16,6.860000133514404,6.730000019073486,6.760000228881836,6.840000152587891,1229634.0,6.81416654586792
2014-06-17,6.980000019073486,6.800000190734863,6.840000152587891,6.860000133514404,2293568.0,6.834090709686279
2014-06-18,6.929999828338623,6.659999847412109,6.840000152587891,6.800000190734863,1311006.0,6.774317264556885
2014-06-19,6.820000171661377,6.420000076293945,6.730000019073486,6.449999809265137,1538999.0,6.4256391525268555
2014-06-20,6.599999904632568,6.349999904632568,6.449999809265137,6.599999904632568,1343917.0,6.575072288513184
2014-06-23,6.650000095367432,6.550000190734863,6.550000190734863,6.610000133514404,674154.0,6.58503532409668
2014-06-24,7.269999980926514,6.599999904632568,6.610000133514404,7.050000190734863,14528574.0,7.023373603820801
2014-06-25,7.0,6.809999942779541,6.949999809265137,6.909999847412109,5275359.0,6.883901596069336
2014-06-26,7.25,6.829999923706055,6.849999904632568,7.199999809265137,9330843.0,7.172806262969971
2014-06-27,7.900000095367432,7.139999866485596,7.159999847412109,7.599999904632568,16651894.0,7.571295738220215
2014-06-30,8.0,7.440000057220459,7.650000095367432,7.96999979019165,15851572.0,7.9398980140686035
2014-07-01,8.170000076293945,7.650000095367432,7.809999942779541,7.849999904632568,12535158.0,7.820351600646973
2014-07-02,7.889999866485596,7.480000019073486,7.78000020980835,7.610000133514404,10239152.0,7.581258296966553
2014-07-03,8.0600004196167,7.400000095367432,7.75,7.570000171661377,13166321.0,7.541409015655518
2014-07-04,7.519999980926514,7.139999866485596,7.519999980926514,7.21999979019165,12720990.0,7.192730903625488
2014-07-07,7.360000133514404,7.170000076293945,7.230000019073486,7.269999980926514,6201496.0,7.242542266845703
2014-07-08,7.28000020980835,7.170000076293945,7.25,7.269999980926514,3675008.0,7.242542266845703
2014-07-09,7.300000190734863,7.019999980926514,7.289999961853027,7.079999923706055,5036929.0,7.05325984954834
2014-07-10,7.199999809265137,7.039999961853027,7.119999885559082,7.139999866485596,3259773.0,7.113032817840576
2014-07-11,7.21999979019165,7.099999904632568,7.130000114440918,7.21999979019165,3008256.0,7.192730903625488
2014-07-14,7.28000020980835,7.150000095367432,7.21999979019165,7.28000020980835,3634568.0,7.252504348754883
2014-07-15,7.309999942779541,7.159999847412109,7.28000020980835,7.199999809265137,2946751.0,7.172806262969971
2014-07-16,7.269999980926514,7.139999866485596,7.190000057220459,7.159999847412109,2108935.0,7.132957458496094
2014-07-17,7.179999828338623,7.0,7.159999847412109,7.119999885559082,2614915.0,7.093108654022217
2014-07-18,7.179999828338623,7.03000020980835,7.059999942779541,7.150000095367432,1910539.0,7.122995376586914
2014-07-21,7.230000019073486,7.079999923706055,7.150000095367432,7.21999979019165,1986610.0,7.192730903625488
2014-07-22,7.289999961853027,7.179999828338623,7.21999979019165,7.239999771118164,2095973.0,7.212655067443848
2014-07-23,7.28000020980835,7.210000038146973,7.230000019073486,7.239999771118164,2384400.0,7.212655067443848
2014-07-24,7.449999809265137,7.230000019073486,7.25,7.429999828338623,4678865.0,7.401937484741211
2014-07-25,7.5,7.369999885559082,7.449999809265137,7.460000038146973,2991000.0,7.431824207305908
2014-07-28,7.5,7.389999866485596,7.429999828338623,7.46999979019165,3595952.0,7.441786766052246
2014-07-29,7.519999980926514,7.400000095367432,7.460000038146973,7.489999771118164,3404135.0,7.4617109298706055
2014-07-30,7.619999885559082,7.460000038146973,7.46999979019165,7.480000019073486,4609026.0,7.451748847961426
2014-07-31,7.599999904632568,7.429999828338623,7.489999771118164,7.559999942779541,2523461.0,7.531446933746338
2014-08-01,7.599999904632568,7.449999809265137,7.599999904632568,7.460000038146973,3032958.0,7.431824207305908
2014-08-04,7.639999866485596,7.440000057220459,7.449999809265137,7.619999885559082,2571031.0,7.591219902038574
2014-08-05,7.800000190734863,7.53000020980835,7.610000133514404,7.769999980926514,3630956.0,7.740653991699219
2014-08-06,7.730000019073486,7.639999866485596,7.71999979019165,7.670000076293945,2774467.0,7.641031265258789
2014-08-07,7.71999979019165,7.5,7.679999828338623,7.550000190734863,3955646.0,7.521484851837158
2014-08-08,7.650000095367432,7.53000020980835,7.550000190734863,7.639999866485596,2954209.0,7.611144542694092
2014-08-11,7.769999980926514,7.599999904632568,7.630000114440918,7.739999771118164,3238646.0,7.710766792297363
2014-08-12,7.760000228881836,7.659999847412109,7.710000038146973,7.75,2572959.0,7.720729351043701
2014-08-13,7.920000076293945,7.650000095367432,7.71999979019165,7.809999942779541,3217964.0,7.7805023193359375
2014-08-14,7.989999771118164,7.75,7.820000171661377,7.920000076293945,3913251.0,7.890087127685547
2014-08-15,8.34000015258789,7.949999809265137,7.949999809265137,8.279999732971191,6337557.0,8.248726844787598
2014-08-18,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-08-19,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-08-20,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-08-21,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-08-22,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-08-25,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-08-26,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-08-27,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-08-28,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-08-29,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-01,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-02,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-03,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-04,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-05,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-09,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-10,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-11,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-12,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-15,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-16,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-17,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-18,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-19,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-22,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-23,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-24,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-25,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-26,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-29,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-09-30,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-08,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-09,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-10,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-13,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-14,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-15,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-16,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-17,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-20,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-21,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-22,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-23,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-24,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-27,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-28,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-29,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-30,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-10-31,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-03,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-04,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-05,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-06,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-07,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-10,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-11,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-12,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-13,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-14,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-17,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-18,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-19,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-20,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-21,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-24,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-25,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-26,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-27,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-11-28,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-01,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-02,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-03,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-04,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-05,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-08,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-09,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-10,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-11,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-12,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-15,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-16,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-17,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-18,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-19,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-22,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-23,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-24,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-25,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-26,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-29,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-30,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2014-12-31,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-05,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-06,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-07,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-08,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-09,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-12,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-13,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-14,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-15,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-16,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-19,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-20,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,8.248726844787598
2015-01-21,9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,107883.0,9.075592041015625
2015-01-22,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,353931.0,9.982156753540039
2015-01-23,11.020000457763672,10.100000381469727,10.489999771118164,11.020000457763672,17474175.0,10.978379249572754
2015-01-26,11.800000190734863,10.539999961853027,11.550000190734863,11.180000305175781,27456812.0,11.137775421142578
2015-01-27,10.970000267028809,10.5600004196167,10.800000190734863,10.680000305175781,13551364.0,10.639663696289062
2015-01-28,10.479999542236328,10.140000343322754,10.479999542236328,10.170000076293945,11249162.0,10.13158893585205
2015-01-29,10.449999809265137,10.010000228881836,10.079999923706055,10.239999771118164,7768922.0,10.201324462890625
2015-01-30,10.350000381469727,10.0,10.100000381469727,10.100000381469727,7161895.0,10.061853408813477
2015-02-02,10.0,9.529999732971191,10.0,9.670000076293945,6788560.0,9.633477210998535
2015-02-03,9.850000381469727,9.529999732971191,9.770000457763672,9.829999923706055,6284162.0,9.79287338256836
2015-02-04,10.239999771118164,9.699999809265137,9.850000381469727,10.069999694824219,8443058.0,10.031967163085938
2015-02-05,10.149999618530273,9.430000305175781,10.100000381469727,9.569999694824219,8434637.0,9.533854484558105
2015-02-06,9.699999809265137,9.449999809265137,9.510000228881836,9.5,4697707.0,9.464119911193848
2015-02-09,9.6899995803833,9.329999923706055,9.479999542236328,9.359999656677246,3870910.0,9.3246488571167
2015-02-10,9.420000076293945,9.180000305175781,9.260000228881836,9.40999984741211,2938396.0,9.374460220336914
2015-02-11,9.460000038146973,9.279999732971191,9.390000343322754,9.380000114440918,2621346.0,9.344573020935059
2015-02-12,9.65999984741211,9.329999923706055,9.369999885559082,9.609999656677246,3987954.0,9.57370376586914
2015-02-13,9.739999771118164,9.550000190734863,9.550000190734863,9.649999618530273,5498401.0,9.613553047180176
2015-02-16,10.010000228881836,9.579999923706055,9.65999984741211,9.84000015258789,6475135.0,9.802835464477539
2015-02-17,9.890000343322754,9.640000343322754,9.84000015258789,9.6899995803833,6020841.0,9.653402328491211
2015-02-25,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,9.653402328491211
2015-02-26,9.680000305175781,9.520000457763672,9.539999961853027,9.640000343322754,3544760.0,9.603591918945312
2015-02-27,9.789999961853027,9.579999923706055,9.59000015258789,9.760000228881836,4080032.0,9.723137855529785
2015-03-02,10.039999961853027,9.760000228881836,9.859999656677246,10.020000457763672,5241610.0,9.982156753540039
2015-03-03,10.170000076293945,9.770000457763672,9.979999542236328,9.819999694824219,6747091.0,9.782910346984863
2015-03-04,10.420000076293945,9.819999694824219,9.829999923706055,10.34000015258789,7933288.0,10.300947189331055
2015-03-05,10.390000343322754,10.069999694824219,10.390000343322754,10.270000457763672,5748445.0,10.23121166229248
2015-03-06,10.359999656677246,9.979999542236328,10.359999656677246,10.039999961853027,3836828.0,10.002079963684082
2015-03-09,10.300000190734863,10.029999732971191,10.050000190734863,10.220000267028809,3652412.0,10.181400299072266
2015-03-10,10.430000305175781,10.1899995803833,10.1899995803833,10.25,5224088.0,10.211287498474121
2015-03-11,10.350000381469727,10.100000381469727,10.289999961853027,10.140000343322754,3602177.0,10.101702690124512
2015-03-12,10.220000267028809,9.979999542236328,10.140000343322754,10.050000190734863,3624710.0,10.012042045593262
2015-03-13,10.220000267028809,10.029999732971191,10.09000015258789,10.180000305175781,2794534.0,10.141551971435547
2015-03-16,10.609999656677246,10.199999809265137,10.25,10.5600004196167,7302007.0,10.520115852355957
2015-03-17,10.65999984741211,10.449999809265137,10.600000381469727,10.59000015258789,6766835.0,10.550003051757812
2015-03-18,11.079999923706055,10.619999885559082,10.649999618530273,10.899999618530273,8888838.0,10.858832359313965
2015-03-19,11.779999732971191,10.819999694824219,10.899999618530273,11.550000190734863,9600130.0,11.506377220153809
2015-03-20,11.680000305175781,11.149999618530273,11.460000038146973,11.3100004196167,6455370.0,11.26728343963623
2015-03-23,11.399999618530273,11.220000267028809,11.329999923706055,11.359999656677246,5528068.0,11.317094802856445
2015-03-24,11.399999618530273,10.800000190734863,11.359999656677246,11.140000343322754,6628440.0,11.097926139831543
2015-03-25,11.5,11.0,11.100000381469727,11.329999923706055,5672431.0,11.28720760345459
2015-03-26,11.470000267028809,11.100000381469727,11.319999694824219,11.149999618530273,4813771.0,11.107887268066406
2015-03-27,11.390000343322754,11.109999656677246,11.119999885559082,11.369999885559082,5038788.0,11.327056884765625
2015-03-30,11.420000076293945,11.199999809265137,11.40999984741211,11.359999656677246,6102092.0,11.317094802856445
2015-03-31,12.100000381469727,11.3100004196167,11.390000343322754,11.880000114440918,10630011.0,11.83513069152832
2015-04-01,11.989999771118164,11.65999984741211,11.949999809265137,11.970000267028809,6925656.0,11.92479133605957
2015-04-02,12.420000076293945,11.8100004196167,11.899999618530273,12.1899995803833,6438903.0,12.143959045410156
2015-04-03,12.4399995803833,11.960000038146973,12.029999732971191,12.390000343322754,5474842.0,12.343205451965332
2015-04-07,12.8100004196167,12.34000015258789,12.489999771118164,12.65999984741211,5589446.0,12.612184524536133
2015-04-08,12.760000228881836,12.010000228881836,12.699999809265137,12.1899995803833,6482315.0,12.143959045410156
2015-04-09,12.350000381469727,11.770000457763672,12.149999618530273,12.020000457763672,6397388.0,11.974602699279785
2015-04-10,12.680000305175781,12.0,12.010000228881836,12.460000038146973,6471600.0,12.41294002532959
2015-04-13,12.970000267028809,12.550000190734863,12.600000381469727,12.84000015258789,6338615.0,12.791504859924316
2015-04-14,13.75,12.609999656677246,12.779999732971191,13.670000076293945,7476313.0,13.618370056152344
2015-04-15,13.569999694824219,12.800000190734863,13.449999809265137,12.8100004196167,6082053.0,12.761618614196777
2015-04-16,12.800000190734863,12.300000190734863,12.680000305175781,12.6899995803833,7042752.0,12.642070770263672
2015-04-17,12.920000076293945,12.609999656677246,12.6899995803833,12.6899995803833,6489130.0,12.642070770263672
2015-04-20,12.550000190734863,11.979999542236328,12.449999809265137,12.010000228881836,6749147.0,11.964640617370605
2015-04-21,12.529999732971191,11.979999542236328,12.020000457763672,12.510000228881836,4382341.0,12.462751388549805
2015-04-22,12.970000267028809,12.510000228881836,12.510000228881836,12.770000457763672,5643008.0,12.721769332885742
2015-04-23,13.289999961853027,12.760000228881836,12.789999961853027,13.149999618530273,6485331.0,13.100333213806152
2015-04-24,13.59000015258789,12.800000190734863,12.899999618530273,13.5,6909574.0,13.449012756347656
2015-04-27,13.970000267028809,13.300000190734863,13.5,13.359999656677246,6826381.0,13.309540748596191
2015-04-28,13.399999618530273,12.600000381469727,13.359999656677246,12.680000305175781,5789942.0,12.632109642028809
2015-04-29,12.989999771118164,12.569999694824219,12.609999656677246,12.899999618530273,3114813.0,12.851278305053711
2015-04-30,13.069999694824219,12.59000015258789,12.859999656677246,12.619999885559082,4402990.0,12.572336196899414
2015-05-04,13.880000114440918,12.619999885559082,12.630000114440918,13.75,10923697.0,13.698067665100098
2015-05-05,14.170000076293945,13.40999984741211,13.75,13.890000343322754,10085248.0,13.837539672851562
2015-05-06,14.989999771118164,13.600000381469727,14.029999732971191,14.010000228881836,7930675.0,13.957086563110352
2015-05-07,15.079999923706055,13.5600004196167,14.0,14.84000015258789,10141230.0,14.783950805664062
2015-05-08,15.239999771118164,14.5,15.180000305175781,14.880000114440918,7610232.0,14.823800086975098
2015-05-11,15.75,14.010000228881836,14.949999809265137,15.600000381469727,11209752.0,15.541081428527832
2015-05-12,16.989999771118164,15.25,15.399999618530273,16.260000228881836,11810858.0,16.19858741760254
2015-05-13,16.350000381469727,15.75,16.350000381469727,15.800000190734863,7461279.0,15.740324974060059
2015-05-14,15.970000267028809,15.359999656677246,15.710000038146973,15.949999809265137,4648127.0,15.889758110046387
2015-05-15,15.819999694824219,15.300000190734863,15.819999694824219,15.529999732971191,3357001.0,15.471343994140625
2015-05-18,16.579999923706055,15.329999923706055,15.430000305175781,16.389999389648438,5758642.0,16.328096389770508
2015-05-19,17.0,15.600000381469727,16.389999389648438,16.639999389648438,5431418.0,16.577152252197266
2015-05-20,17.770000457763672,16.43000030517578,16.600000381469727,17.309999465942383,6854996.0,17.24462127685547
2015-05-21,17.649999618530273,17.110000610351562,17.299999237060547,17.440000534057617,4185716.0,17.37413215637207
2015-05-22,18.31999969482422,17.0,17.34000015258789,17.959999084472656,6008845.0,17.892166137695312
2015-05-25,18.780000686645508,17.610000610351562,17.920000076293945,18.510000228881836,5534588.0,18.44009017944336
2015-05-26,20.360000610351562,17.170000076293945,18.530000686645508,20.360000610351562,7145312.0,20.283103942871094
2015-05-27,21.5,19.809999465942383,20.149999618530273,20.670000076293945,9071172.0,20.59193229675293
2015-05-28,20.700000762939453,18.600000381469727,20.700000762939453,18.600000381469727,10444828.0,18.52975082397461
2015-05-29,18.540000915527344,16.770000457763672,17.75,17.889999389648438,7660035.0,17.822431564331055
2015-06-01,19.68000030517578,17.899999618530273,17.899999618530273,19.68000030517578,7016457.0,19.605670928955078
2015-06-02,20.68000030517578,19.709999084472656,20.0,20.43000030517578,6423091.0,20.35283851623535
2015-06-03,21.700000762939453,20.420000076293945,20.780000686645508,20.639999389648438,7397167.0,20.562044143676758
2015-06-04,20.56999969482422,18.579999923706055,20.43000030517578,19.959999084472656,5742978.0,19.884613037109375
2015-06-05,20.81999969482422,19.950000762939453,20.299999237060547,20.59000015258789,7203344.0,20.51223373413086
2015-06-08,21.6200008392334,20.59000015258789,20.670000076293945,20.690000534057617,8343942.0,20.61185646057129
2015-06-09,20.56999969482422,19.979999542236328,20.56999969482422,20.229999542236328,6124491.0,20.153593063354492
2015-06-10,21.200000762939453,19.760000228881836,20.100000381469727,21.030000686645508,5927400.0,20.950572967529297
2015-06-11,22.5,20.860000610351562,21.0,22.010000228881836,12193961.0,21.926870346069336
2015-06-12,22.010000228881836,22.010000228881836,22.010000228881836,22.010000228881836,0.0,21.926870346069336
2015-06-15,22.010000228881836,22.010000228881836,22.010000228881836,22.010000228881836,0.0,21.926870346069336
2015-06-16,22.010000228881836,22.010000228881836,22.010000228881836,22.010000228881836,0.0,21.926870346069336
2015-06-17,22.010000228881836,22.010000228881836,22.010000228881836,22.010000228881836,0.0,21.926870346069336
2015-06-18,22.010000228881836,22.010000228881836,22.010000228881836,22.010000228881836,0.0,21.926870346069336
2015-06-19,22.010000228881836,22.010000228881836,22.010000228881836,22.010000228881836,0.0,21.926870346069336
2015-06-23,22.010000228881836,22.010000228881836,22.010000228881836,22.010000228881836,0.0,21.926870346069336
2015-06-24,21.489999771118164,19.809999465942383,19.809999465942383,20.139999389648438,15015208.0,20.063934326171875
2015-06-25,19.809999465942383,18.1299991607666,19.350000381469727,18.1299991607666,11231794.0,18.061525344848633
2015-06-26,17.110000610351562,16.31999969482422,17.110000610351562,16.31999969482422,5335022.0,16.25836181640625
2015-06-29,16.360000610351562,14.6899995803833,16.299999237060547,14.6899995803833,7147190.0,14.634516716003418
2015-06-30,15.069999694824219,13.220000267028809,13.329999923706055,14.550000190734863,10098137.0,14.495046615600586
2015-07-01,15.279999732971191,13.220000267028809,14.020000457763672,13.640000343322754,10046739.0,13.588483810424805
2015-07-02,15.0,12.279999732971191,14.0,14.460000038146973,10387447.0,14.405385971069336
2015-07-03,13.979999542236328,13.010000228881836,13.15999984741211,13.010000228881836,6015330.0,12.96086311340332
2015-07-06,14.0,11.710000038146973,14.0,13.760000228881836,14215601.0,13.708029747009277
2015-07-07,12.779999732971191,12.380000114440918,12.380000114440918,12.380000114440918,3880000.0,12.333242416381836
2015-07-08,11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,117100.0,11.097926139831543
2015-07-09,12.25,10.029999732971191,10.029999732971191,12.25,13019910.0,12.203733444213867
2015-07-10,13.479999542236328,11.510000228881836,12.0,13.479999542236328,17932404.0,13.429086685180664
2015-07-13,14.779999732971191,12.5,13.699999809265137,14.720000267028809,19337650.0,14.66440486907959
2015-07-14,15.5,13.300000190734863,14.180000305175781,15.130000114440918,20158748.0,15.072855949401855
2015-07-15,14.399999618530273,13.619999885559082,14.100000381469727,13.619999885559082,6475600.0,13.568558692932129
2015-07-16,13.989999771118164,12.260000228881836,12.260000228881836,13.949999809265137,9746478.0,13.89731216430664
2015-07-17,14.880000114440918,13.529999732971191,13.75,14.8100004196167,10491168.0,14.754064559936523
2015-07-20,15.300000190734863,14.109999656677246,14.630000114440918,14.8100004196167,9905894.0,14.754064559936523
2015-07-21,14.989999771118164,14.010000228881836,14.619999885559082,14.5600004196167,7076688.0,14.505008697509766
2015-07-22,14.649999618530273,13.920000076293945,13.920000076293945,14.170000076293945,8213510.0,14.11648178100586
2015-07-23,14.779999732971191,14.09000015258789,14.09000015258789,14.579999923706055,7463781.0,14.524932861328125
2015-07-24,15.260000228881836,14.0,14.850000381469727,14.859999656677246,13585656.0,14.803874969482422
2015-07-27,14.970000267028809,13.369999885559082,14.420000076293945,13.369999885559082,9808891.0,13.319502830505371
2015-07-28,13.25,12.029999732971191,12.149999618530273,12.100000381469727,10129715.0,12.054299354553223
2015-07-29,12.729999542236328,11.380000114440918,12.470000267028809,12.640000343322754,6618116.0,12.592260360717773
2015-07-30,12.970000267028809,12.079999923706055,12.5,12.130000114440918,6116670.0,12.084186553955078
2015-07-31,12.300000190734863,11.600000381469727,11.899999618530273,11.699999809265137,4332157.0,11.655810356140137
2015-08-03,11.699999809265137,10.550000190734863,11.529999732971191,10.600000381469727,8320282.0,10.559965133666992
2015-08-04,11.449999809265137,10.600000381469727,10.649999618530273,11.40999984741211,6506721.0,11.36690616607666
2015-08-05,11.779999732971191,11.020000457763672,11.220000267028809,11.34000015258789,6716862.0,11.297170639038086
2015-08-06,11.920000076293945,11.039999961853027,11.170000076293945,11.670000076293945,6719838.0,11.625924110412598
2015-08-07,12.430000305175781,11.720000267028809,11.880000114440918,12.319999694824219,9867597.0,12.273468017578125
2015-08-10,13.119999885559082,12.350000381469727,12.460000038146973,13.039999961853027,8346305.0,12.99074935913086
2015-08-11,13.890000343322754,12.800000190734863,13.149999618530273,13.670000076293945,11738407.0,13.618370056152344
2015-08-12,13.989999771118164,13.210000038146973,13.40999984741211,13.319999694824219,9445529.0,13.269691467285156
2015-08-13,13.680000305175781,12.800000190734863,13.300000190734863,13.579999923706055,7901905.0,13.528709411621094
2015-08-14,14.100000381469727,13.460000038146973,13.699999809265137,13.869999885559082,9200230.0,13.817614555358887
2015-08-17,15.260000228881836,13.699999809265137,14.170000076293945,15.260000228881836,15066018.0,15.20236587524414
2015-08-18,16.15999984741211,13.729999542236328,15.390000343322754,13.729999542236328,17790523.0,13.678143501281738
2015-08-19,14.4399995803833,12.399999618530273,13.1899995803833,14.100000381469727,12198367.0,14.046747207641602
2015-08-20,14.100000381469727,12.920000076293945,13.800000190734863,13.140000343322754,9347980.0,13.090372085571289
2015-08-21,13.069999694824219,11.829999923706055,12.75,11.90999984741211,8416033.0,11.86501693725586
2015-08-24,11.640000343322754,10.720000267028809,11.029999732971191,10.720000267028809,5507650.0,10.679512023925781
2015-08-25,10.140000343322754,9.649999618530273,9.65999984741211,9.649999618530273,7045430.0,9.613553047180176
2015-08-26,10.0600004196167,8.739999771118164,9.649999618530273,8.850000381469727,7417713.0,8.816575050354004
2015-08-27,9.739999771118164,8.989999771118164,9.300000190734863,9.739999771118164,8174762.0,9.703213691711426
2015-08-28,10.710000038146973,9.739999771118164,9.899999618530273,10.710000038146973,8218213.0,10.669549942016602
2015-08-31,10.600000381469727,9.640000343322754,10.600000381469727,9.640000343322754,6224839.0,9.603591918945312
2015-09-01,9.550000190734863,8.680000305175781,9.550000190734863,8.699999809265137,7694984.0,8.66714096069336
2015-09-02,9.229999542236328,8.0,8.300000190734863,8.350000381469727,5091768.0,8.318463325500488
2015-09-07,9.0,8.550000190734863,8.619999885559082,8.59000015258789,3622344.0,8.557557106018066
2015-09-08,9.239999771118164,8.470000267028809,8.600000381469727,9.140000343322754,4092169.0,9.105480194091797
2015-09-09,10.050000190734863,9.109999656677246,9.119999885559082,10.020000457763672,8775692.0,9.982156753540039
2015-09-10,10.180000305175781,9.609999656677246,9.699999809265137,10.020000457763672,5034175.0,9.982156753540039
2015-09-11,10.149999618530273,9.8100004196167,9.859999656677246,10.050000190734863,3065876.0,10.012042045593262
2015-09-14,10.579999923706055,9.050000190734863,10.380000114440918,9.920000076293945,7728122.0,9.88253402709961
2015-09-15,9.380000114440918,8.930000305175781,9.210000038146973,8.930000305175781,3388310.0,8.896272659301758
2015-09-16,9.800000190734863,8.5,8.979999542236328,9.619999885559082,6106669.0,9.58366584777832
2015-09-17,9.739999771118164,8.930000305175781,9.489999771118164,8.970000267028809,6171636.0,8.936121940612793
2015-09-18,9.25,8.789999961853027,8.989999771118164,9.079999923706055,3520165.0,9.045705795288086
2015-09-21,9.350000381469727,8.859999656677246,8.930000305175781,9.3100004196167,4811654.0,9.274837493896484
2015-09-22,9.510000228881836,9.25,9.260000228881836,9.380000114440918,4682385.0,9.344573020935059
2015-09-23,9.489999771118164,9.140000343322754,9.279999732971191,9.25,3308495.0,9.21506404876709
2015-09-24,9.569999694824219,9.300000190734863,9.300000190734863,9.489999771118164,4409360.0,9.454156875610352
2015-09-25,9.59000015258789,8.800000190734863,9.489999771118164,9.119999885559082,4633770.0,9.085554122924805
2015-09-28,9.270000457763672,8.90999984741211,9.100000381469727,9.25,2454311.0,9.21506404876709
2015-09-29,9.109999656677246,8.880000114440918,9.100000381469727,9.0,2141585.0,8.966008186340332
2015-09-30,9.119999885559082,8.960000038146973,9.010000228881836,9.029999732971191,1870041.0,8.995894432067871
2015-10-08,9.579999923706055,9.260000228881836,9.390000343322754,9.479999542236328,3631040.0,9.444194793701172
2015-10-09,9.670000076293945,9.369999885559082,9.479999542236328,9.600000381469727,2923243.0,9.563742637634277
2015-10-12,10.15999984741211,9.609999656677246,9.609999656677246,10.010000228881836,5935456.0,9.972192764282227
2015-10-13,10.430000305175781,9.9399995803833,10.0,10.300000190734863,4502699.0,10.261098861694336
2015-10-14,10.369999885559082,10.020000457763672,10.220000267028809,10.130000114440918,4850107.0,10.091740608215332
2015-10-15,10.529999732971191,10.0600004196167,10.149999618530273,10.520000457763672,6220618.0,10.480267524719238
2015-10-16,11.069999694824219,10.260000228881836,10.5,10.949999809265137,8861992.0,10.908642768859863
2015-10-19,10.920000076293945,10.520000457763672,10.90999984741211,10.710000038146973,4730679.0,10.669549942016602
2015-10-20,11.630000114440918,10.600000381469727,10.630000114440918,11.220000267028809,7695660.0,11.177623748779297
2015-10-21,11.399999618530273,10.100000381469727,11.390000343322754,10.100000381469727,8893739.0,10.061853408813477
2015-10-22,10.59000015258789,10.050000190734863,10.09000015258789,10.479999542236328,6801262.0,10.440418243408203
2015-10-23,11.289999961853027,10.380000114440918,10.479999542236328,11.039999961853027,7913658.0,10.998303413391113
2015-10-26,12.140000343322754,10.930000305175781,11.050000190734863,12.140000343322754,15500033.0,12.094148635864258
2015-10-27,12.399999618530273,11.319999694824219,12.390000343322754,12.220000267028809,16998260.0,12.173846244812012
2015-10-28,12.520000457763672,11.5600004196167,12.0,11.609999656677246,10444556.0,11.566149711608887
2015-10-29,11.979999542236328,11.40999984741211,11.729999542236328,11.920000076293945,6819518.0,11.874979972839355
2015-10-30,11.890000343322754,11.3100004196167,11.699999809265137,11.5,4870861.0,11.456565856933594
2015-11-02,11.619999885559082,10.84000015258789,11.1899995803833,10.930000305175781,5236676.0,10.888718605041504
2015-11-03,11.180000305175781,10.819999694824219,10.970000267028809,11.029999732971191,3581181.0,10.988340377807617
2015-11-04,11.789999961853027,11.039999961853027,11.050000190734863,11.630000114440918,5246120.0,11.586074829101562
2015-11-05,11.880000114440918,11.430000305175781,11.59000015258789,11.649999618530273,6240379.0,11.605998992919922
2015-11-06,12.149999618530273,11.75,11.75,11.989999771118164,6523100.0,11.944714546203613
2015-11-09,12.25,11.579999923706055,11.960000038146973,12.210000038146973,6770067.0,12.163884162902832
2015-11-10,12.899999618530273,12.0,12.039999961853027,12.670000076293945,9515903.0,12.622147560119629
2015-11-11,12.819999694824219,12.420000076293945,12.720000267028809,12.6899995803833,5838902.0,12.642070770263672
2015-11-12,13.949999809265137,12.699999809265137,12.720000267028809,13.220000267028809,12283323.0,13.17007064819336
2015-11-13,13.770000457763672,13.010000228881836,13.100000381469727,13.420000076293945,7745956.0,13.369314193725586
2015-11-16,13.779999732971191,12.850000381469727,12.979999542236328,13.65999984741211,4334174.0,13.608407974243164
2015-11-17,14.279999732971191,13.350000381469727,13.789999961853027,13.420000076293945,7336661.0,13.369314193725586
2015-11-18,13.890000343322754,13.34000015258789,13.420000076293945,13.479999542236328,3787482.0,13.429086685180664
2015-11-19,13.8100004196167,13.359999656677246,13.520000457763672,13.789999961853027,4296756.0,13.737916946411133
2015-11-20,15.170000076293945,13.619999885559082,13.619999885559082,15.170000076293945,9854148.0,15.11270523071289
2015-11-23,14.970000267028809,13.960000038146973,14.920000076293945,14.100000381469727,10119950.0,14.046747207641602
2015-11-24,15.510000228881836,13.619999885559082,14.039999961853027,15.079999923706055,17971862.0,15.02304458618164
2015-11-25,14.989999771118164,14.319999694824219,14.84000015258789,14.859999656677246,11857184.0,14.803874969482422
2015-11-26,15.100000381469727,14.5,14.899999618530273,14.569999694824219,5956241.0,14.514970779418945
2015-11-27,14.720000267028809,13.140000343322754,14.579999923706055,13.34000015258789,6772386.0,13.289616584777832
2015-11-30,13.600000381469727,12.300000190734863,13.319999694824219,13.350000381469727,6690249.0,13.299578666687012
2015-12-01,13.550000190734863,12.850000381469727,13.380000114440918,13.34000015258789,5680974.0,13.289616584777832
2015-12-02,13.359999656677246,12.5,13.34000015258789,13.1899995803833,4096604.0,13.140182495117188
2015-12-03,13.789999961853027,13.020000457763672,13.1899995803833,13.770000457763672,3444636.0,13.717992782592773
2015-12-04,14.270000457763672,13.65999984741211,13.65999984741211,14.140000343322754,5040496.0,14.086594581604004
2015-12-07,14.239999771118164,13.890000343322754,14.199999809265137,14.100000381469727,3874481.0,14.046747207641602
2015-12-08,14.369999885559082,13.699999809265137,14.050000190734863,14.09000015258789,4051470.0,14.036783218383789
2015-12-09,14.09000015258789,13.569999694824219,14.0,13.65999984741211,2989365.0,13.608407974243164
2015-12-10,14.460000038146973,13.619999885559082,13.770000457763672,13.90999984741211,5425713.0,13.857462882995605
2015-12-11,13.989999771118164,13.380000114440918,13.960000038146973,13.609999656677246,3564764.0,13.55859661102295
2015-12-14,13.600000381469727,13.0600004196167,13.399999618530273,13.579999923706055,3847034.0,13.528709411621094
2015-12-15,13.920000076293945,13.520000457763672,13.539999961853027,13.710000038146973,2919448.0,13.658218383789062
2015-12-16,14.15999984741211,13.760000228881836,13.760000228881836,14.050000190734863,4267595.0,13.99693489074707
2015-12-17,14.449999809265137,14.050000190734863,14.100000381469727,14.399999618530273,5629075.0,14.345612525939941
2015-12-18,14.609999656677246,14.010000228881836,14.399999618530273,14.210000038146973,4872240.0,14.156331062316895
2015-12-21,14.600000381469727,14.130000114440918,14.210000038146973,14.470000267028809,5314691.0,14.415349006652832
2015-12-22,14.710000038146973,14.300000190734863,14.449999809265137,14.670000076293945,5029081.0,14.614593505859375
2015-12-23,15.220000267028809,14.470000267028809,14.75,14.680000305175781,7795048.0,14.624555587768555
2015-12-24,14.720000267028809,14.100000381469727,14.6899995803833,14.479999542236328,5092905.0,14.425310134887695
2015-12-25,15.180000305175781,14.359999656677246,14.430000305175781,14.979999542236328,6913633.0,14.923421859741211
2015-12-28,15.270000457763672,14.300000190734863,15.100000381469727,14.449999809265137,8138138.0,14.395423889160156
2015-12-29,14.819999694824219,14.1899995803833,14.5,14.729999542236328,3724528.0,14.674365997314453
2015-12-30,15.449999809265137,14.699999809265137,14.779999732971191,15.210000038146973,7094039.0,15.15255355834961
2015-12-31,15.449999809265137,14.600000381469727,15.359999656677246,14.789999961853027,5311404.0,14.734139442443848
2016-01-04,14.850000381469727,13.319999694824219,14.8100004196167,13.329999923706055,3718152.0,13.279654502868652
2016-01-05,13.399999618530273,12.4399995803833,12.449999809265137,13.399999618530273,4438823.0,13.34938907623291
2016-01-06,13.880000114440918,13.260000228881836,13.260000228881836,13.729999542236328,3203275.0,13.678143501281738
2016-01-07,13.399999618530273,12.359999656677246,13.399999618530273,12.359999656677246,521200.0,12.31331729888916
2016-01-08,12.819999694824219,11.680000305175781,12.649999618530273,12.510000228881836,2988915.0,12.462751388549805
2016-01-11,12.369999885559082,11.260000228881836,12.350000381469727,11.260000228881836,3789905.0,11.217472076416016
2016-01-12,11.489999771118164,10.680000305175781,11.369999885559082,11.270000457763672,2502460.0,11.227435111999512
2016-01-13,11.420000076293945,10.5,11.270000457763672,10.600000381469727,1498128.0,10.559965133666992
2016-01-14,11.65999984741211,9.819999694824219,10.140000343322754,11.65999984741211,7861720.0,11.615961074829102
2016-01-15,12.569999694824219,11.5,11.6899995803833,12.220000267028809,9277610.0,12.173846244812012
2016-01-18,12.869999885559082,11.600000381469727,11.619999885559082,12.680000305175781,3777355.0,12.632109642028809
2016-01-19,12.960000038146973,12.029999732971191,12.319999694824219,12.779999732971191,3843255.0,12.731731414794922
2016-01-20,12.890000343322754,12.199999809265137,12.739999771118164,12.279999732971191,3810180.0,12.233619689941406
2016-01-21,12.489999771118164,11.65999984741211,11.8100004196167,11.699999809265137,2801437.0,11.655810356140137
2016-01-22,12.25,11.710000038146973,11.850000381469727,12.180000305175781,2830051.0,12.133997917175293
2016-01-25,13.0600004196167,12.359999656677246,12.369999885559082,12.649999618530273,4102531.0,12.602221488952637
2016-01-26,13.079999923706055,11.390000343322754,12.600000381469727,11.390000343322754,6776595.0,11.346981048583984
2016-01-27,11.920000076293945,10.600000381469727,11.199999809265137,11.609999656677246,4477406.0,11.566149711608887
2016-01-28,12.079999923706055,11.239999771118164,11.550000190734863,11.520000457763672,3727395.0,11.47649097442627
2016-01-29,12.0600004196167,11.25,11.25,11.890000343322754,2370320.0,11.845093727111816
2016-02-01,11.890000343322754,10.989999771118164,11.819999694824219,11.0600004196167,3664763.0,11.018227577209473
2016-02-02,11.550000190734863,11.020000457763672,11.020000457763672,11.479999542236328,3329957.0,11.436640739440918
2016-02-03,11.630000114440918,11.0,11.380000114440918,11.479999542236328,2148252.0,11.436640739440918
2016-02-04,12.050000190734863,11.479999542236328,11.479999542236328,11.9399995803833,2644608.0,11.894903182983398
2016-02-05,12.300000190734863,11.720000267028809,11.989999771118164,11.899999618530273,2388270.0,11.85505485534668
2016-02-15,11.6899995803833,11.0,11.420000076293945,11.520000457763672,2389808.0,11.47649097442627
2016-02-16,12.180000305175781,11.399999618530273,11.619999885559082,12.09000015258789,2576351.0,12.044337272644043
2016-02-17,12.470000267028809,11.960000038146973,11.960000038146973,12.420000076293945,2910294.0,12.373090744018555
2016-02-18,12.65999984741211,12.199999809265137,12.34000015258789,12.289999961853027,3058974.0,12.243582725524902
2016-02-19,12.729999542236328,12.130000114440918,12.130000114440918,12.550000190734863,2488819.0,12.502599716186523
2016-02-22,13.079999923706055,12.5600004196167,12.739999771118164,12.6899995803833,3349055.0,12.642070770263672
2016-02-23,13.0,12.550000190734863,12.600000381469727,12.970000267028809,2654752.0,12.921013832092285
2016-02-24,13.029999732971191,12.579999923706055,13.0,12.9399995803833,2646294.0,12.891127586364746
2016-02-25,13.039999961853027,11.699999809265137,12.869999885559082,11.8100004196167,2839222.0,11.765395164489746
2016-02-26,12.479999542236328,11.710000038146973,12.020000457763672,12.40999984741211,2272527.0,12.363128662109375
2016-02-29,12.399999618530273,11.4399995803833,12.279999732971191,11.640000343322754,2496877.0,11.596037864685059
2016-03-01,11.949999809265137,11.510000228881836,11.850000381469727,11.9399995803833,1901711.0,11.894903182983398
2016-03-02,13.100000381469727,12.0,12.0,13.020000457763672,4217001.0,12.9708251953125
2016-03-03,13.199999809265137,12.710000038146973,13.0,13.039999961853027,3750670.0,12.99074935913086
2016-03-04,13.1899995803833,12.199999809265137,12.899999618530273,12.569999694824219,3107199.0,12.5225248336792
2016-03-07,13.079999923706055,12.579999923706055,12.600000381469727,12.800000190734863,2631398.0,12.751656532287598
2016-03-08,13.149999618530273,12.0,12.6899995803833,13.119999885559082,3806848.0,13.070446968078613
2016-03-09,13.489999771118164,12.699999809265137,12.899999618530273,13.100000381469727,3574679.0,13.050522804260254
2016-03-10,13.350000381469727,12.40999984741211,13.039999961853027,12.539999961853027,3543295.0,12.492637634277344
2016-03-11,12.6899995803833,12.149999618530273,12.300000190734863,12.40999984741211,2068728.0,12.363128662109375
2016-03-14,13.399999618530273,12.4399995803833,12.4399995803833,13.300000190734863,5094789.0,13.249767303466797
2016-03-15,13.380000114440918,13.029999732971191,13.109999656677246,13.25,3294794.0,13.199955940246582
2016-03-16,13.600000381469727,12.930000305175781,13.5,13.020000457763672,2759763.0,12.9708251953125
2016-03-17,13.449999809265137,12.890000343322754,13.0,13.300000190734863,3254296.0,13.249767303466797
2016-03-18,13.859999656677246,13.300000190734863,13.3100004196167,13.8100004196167,6071932.0,13.757841110229492
2016-03-21,14.180000305175781,13.609999656677246,14.100000381469727,13.960000038146973,6486911.0,13.907275199890137
2016-03-22,14.140000343322754,13.670000076293945,13.720000267028809,13.829999923706055,3463993.0,13.777766227722168
2016-03-23,13.9399995803833,13.619999885559082,13.720000267028809,13.8100004196167,2605201.0,13.757841110229492
2016-03-24,14.25,13.649999618530273,13.680000305175781,13.84000015258789,4936026.0,13.787728309631348
2016-03-25,14.09000015258789,13.729999542236328,13.829999923706055,14.069999694824219,2099216.0,14.01685905456543
2016-03-28,14.569999694824219,14.020000457763672,14.149999618530273,14.359999656677246,5407626.0,14.305763244628906
2016-03-29,14.399999618530273,13.850000381469727,14.329999923706055,14.180000305175781,3896977.0,14.126443862915039
2016-03-30,14.550000190734863,14.199999809265137,14.199999809265137,14.489999771118164,4487068.0,14.435273170471191
2016-03-31,14.609999656677246,14.359999656677246,14.539999961853027,14.539999961853027,3007775.0,14.485084533691406
2016-04-01,14.539999961853027,14.149999618530273,14.449999809265137,14.380000114440918,3048026.0,14.325689315795898
2016-04-05,14.720000267028809,14.199999809265137,14.300000190734863,14.6899995803833,3504201.0,14.634516716003418
2016-04-06,15.020000457763672,14.649999618530273,14.699999809265137,14.970000267028809,4658607.0,14.913459777832031
2016-04-07,15.039999961853027,14.520000457763672,14.949999809265137,14.640000343322754,3549797.0,14.58470630645752
2016-04-08,14.789999961853027,14.130000114440918,14.600000381469727,14.420000076293945,3719930.0,14.3655366897583
2016-04-11,14.970000267028809,14.399999618530273,14.420000076293945,14.920000076293945,4569158.0,14.863648414611816
2016-04-12,15.050000190734863,14.579999923706055,14.899999618530273,14.850000381469727,3201573.0,14.793913841247559
2016-04-13,15.100000381469727,14.699999809265137,14.850000381469727,14.779999732971191,4824299.0,14.724177360534668
2016-04-14,15.09000015258789,14.680000305175781,14.890000343322754,14.90999984741211,3594413.0,14.853686332702637
2016-04-15,15.149999618530273,14.65999984741211,14.960000038146973,15.050000190734863,4595392.0,14.993158340454102
2016-04-18,15.510000228881836,14.930000305175781,15.0600004196167,15.359999656677246,5458897.0,15.301986694335938
2016-04-19,15.5,14.989999771118164,15.399999618530273,15.210000038146973,4737516.0,15.15255355834961
2016-04-20,15.1899995803833,13.760000228881836,15.100000381469727,14.109999656677246,7233947.0,14.056708335876465
2016-04-21,14.210000038146973,13.5,14.039999961853027,13.630000114440918,3945636.0,13.578520774841309
2016-04-22,13.890000343322754,13.479999542236328,13.569999694824219,13.859999656677246,2483284.0,13.80765151977539
2016-04-25,14.0,13.529999732971191,13.899999618530273,13.880000114440918,2297550.0,13.827577590942383
2016-04-26,14.079999923706055,13.619999885559082,13.800000190734863,14.039999961853027,2094000.0,13.986971855163574
2016-04-27,15.029999732971191,14.050000190734863,14.130000114440918,14.800000190734863,6213377.0,14.744102478027344
2016-04-28,14.949999809265137,14.40999984741211,14.699999809265137,14.859999656677246,2651831.0,14.803874969482422
2016-04-29,14.899999618530273,14.5,14.899999618530273,14.59000015258789,2413887.0,14.534894943237305
2016-05-03,14.930000305175781,14.220000267028809,14.59000015258789,14.779999732971191,3659804.0,14.724177360534668
2016-05-04,14.84000015258789,14.600000381469727,14.649999618530273,14.6899995803833,2687683.0,14.634516716003418
2016-05-05,14.979999542236328,14.529999732971191,14.529999732971191,14.90999984741211,2554748.0,14.853686332702637
2016-05-06,15.119999885559082,13.699999809265137,14.960000038146973,13.710000038146973,5547573.0,13.658218383789062
2016-05-09,13.59000015258789,12.699999809265137,13.59000015258789,12.779999732971191,4458386.0,12.731731414794922
2016-05-10,12.890000343322754,12.600000381469727,12.600000381469727,12.779999732971191,2228860.0,12.731731414794922
2016-05-11,12.960000038146973,12.5600004196167,12.819999694824219,12.609999656677246,1490649.0,12.562373161315918
2016-05-12,12.510000228881836,12.0600004196167,12.510000228881836,12.300000190734863,1238294.0,12.253544807434082
2016-05-13,12.550000190734863,12.300000190734863,12.329999923706055,12.449999809265137,1727100.0,12.40297794342041
2016-05-16,12.960000038146973,12.510000228881836,12.890000343322754,12.869999885559082,2504360.0,12.821391105651855
2016-05-17,12.970000267028809,12.579999923706055,12.899999618530273,12.789999961853027,1768624.0,12.741693496704102
2016-05-18,12.6899995803833,11.920000076293945,12.59000015258789,12.050000190734863,2309161.0,12.004487991333008
2016-05-19,12.289999961853027,11.920000076293945,11.920000076293945,12.180000305175781,1526500.0,12.133997917175293
2016-05-20,12.720000267028809,12.020000457763672,12.65999984741211,12.569999694824219,2054515.0,12.5225248336792
2016-05-23,12.920000076293945,12.5,12.520000457763672,12.850000381469727,2161351.0,12.801467895507812
2016-05-24,13.100000381469727,12.5,12.829999923706055,12.949999809265137,2747388.0,12.901089668273926
2016-05-25,13.210000038146973,12.880000114440918,12.880000114440918,13.050000190734863,1921709.0,13.000712394714355
2016-05-26,13.600000381469727,12.8100004196167,13.5600004196167,13.1899995803833,2417995.0,13.140182495117188
2016-05-27,13.479999542236328,12.979999542236328,12.979999542236328,13.289999961853027,1986299.0,13.239805221557617
2016-05-30,13.5,13.0600004196167,13.3100004196167,13.40999984741211,1377800.0,13.359352111816406
2016-05-31,13.8100004196167,13.34000015258789,13.569999694824219,13.75,2180202.0,13.698067665100098
2016-06-01,13.989999771118164,13.630000114440918,13.800000190734863,13.920000076293945,1534698.0,13.867425918579102
2016-06-02,14.0,13.729999542236328,14.0,13.920000076293945,2158072.0,13.867425918579102
2016-06-03,14.199999809265137,13.930000305175781,13.930000305175781,14.069999694824219,2683448.0,14.01685905456543
2016-06-06,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.01685905456543
2016-06-07,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.01685905456543
2016-06-08,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.01685905456543
2016-06-13,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.01685905456543
2016-06-14,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.01685905456543
2016-06-15,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.01685905456543
2016-06-16,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.01685905456543
2016-06-17,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,427212.0,15.421533584594727
2016-06-20,17.030000686645508,17.030000686645508,17.030000686645508,17.030000686645508,3089307.0,16.965681076049805
2016-06-21,18.729999542236328,18.670000076293945,18.729999542236328,18.729999542236328,32399841.0,18.659257888793945
2016-06-22,20.600000381469727,18.649999618530273,19.0,20.600000381469727,44061931.0,20.522197723388672
2016-06-23,20.200000762939453,18.600000381469727,20.0,18.760000228881836,30711334.0,18.689146041870117
2016-06-24,20.200000762939453,18.610000610351562,18.670000076293945,19.260000228881836,26401322.0,19.187257766723633
2016-06-27,20.479999542236328,18.360000610351562,18.549999237060547,20.0,28085573.0,19.924461364746094
2016-06-28,21.8799991607666,19.229999542236328,19.75,20.729999542236328,30150864.0,20.651704788208008
2016-06-29,20.969999313354492,19.850000381469727,20.790000915527344,20.280000686645508,19060463.0,20.203405380249023
2016-06-30,22.309999465942383,20.100000381469727,20.270000457763672,22.309999465942383,24731298.0,22.225738525390625
2016-07-01,22.489999771118164,21.0,22.0,21.450000762939453,26316885.0,21.368986129760742
2016-07-04,21.940000534057617,20.6200008392334,21.0,21.260000228881836,20290498.0,21.179704666137695
2016-07-05,22.649999618530273,21.209999084472656,21.239999771118164,21.420000076293945,19940425.0,21.339099884033203
2016-07-06,21.969999313354492,20.75,21.0,21.34000015258789,16215535.0,21.259401321411133
2016-07-07,21.290000915527344,19.920000076293945,21.010000228881836,20.450000762939453,17197045.0,20.372764587402344
2016-07-08,20.799999237060547,20.1200008392334,20.59000015258789,20.6200008392334,8152388.0,20.567264556884766
2016-07-11,21.15999984741211,19.5,20.799999237060547,19.809999465942383,11420474.0,19.759334564208984
2016-07-12,20.059999465942383,18.780000686645508,19.510000228881836,19.520000457763672,9485925.0,19.470077514648438
2016-07-13,19.799999237060547,19.1200008392334,19.5,19.350000381469727,6141341.0,19.300512313842773
2016-07-14,19.899999618530273,19.020000457763672,19.440000534057617,19.81999969482422,8964324.0,19.769309997558594
2016-07-15,19.770000457763672,19.059999465942383,19.760000228881836,19.239999771118164,7000416.0,19.190793991088867
2016-07-18,19.229999542236328,18.549999237060547,19.18000030517578,18.719999313354492,6434524.0,18.672122955322266
2016-07-19,19.1200008392334,18.709999084472656,18.799999237060547,19.010000228881836,5340442.0,18.961381912231445
2016-07-20,19.489999771118164,18.799999237060547,19.059999465942383,18.93000030517578,6220835.0,18.8815860748291
2016-07-21,19.15999984741211,18.510000228881836,18.700000762939453,18.979999542236328,6604120.0,18.93145751953125
2016-07-22,19.0,17.5,19.0,17.809999465942383,8747695.0,17.764450073242188
2016-07-25,17.90999984741211,17.209999084472656,17.729999542236328,17.399999618530273,6254865.0,17.355499267578125
2016-07-26,17.739999771118164,17.399999618530273,17.399999618530273,17.670000076293945,4940053.0,17.62480926513672
2016-07-27,17.850000381469727,15.899999618530273,17.670000076293945,15.899999618530273,10542311.0,15.859334945678711
2016-07-28,16.25,15.600000381469727,15.9399995803833,16.059999465942383,6987186.0,16.0189266204834
2016-07-29,16.34000015258789,15.899999618530273,16.299999237060547,16.100000381469727,4822013.0,16.05882453918457
2016-08-01,16.079999923706055,15.180000305175781,15.869999885559082,15.989999771118164,5339300.0,15.949105262756348
2016-08-02,16.459999084472656,15.819999694824219,15.920000076293945,16.3700008392334,5322721.0,16.328134536743164
2016-08-03,16.350000381469727,15.979999542236328,16.219999313354492,16.219999313354492,4184681.0,16.178516387939453
2016-08-04,16.969999313354492,16.010000228881836,16.09000015258789,16.790000915527344,6845261.0,16.747060775756836
2016-08-05,16.829999923706055,16.200000762939453,16.610000610351562,16.270000457763672,5028803.0,16.228389739990234
2016-08-08,16.25,15.630000114440918,16.0,16.239999771118164,3438896.0,16.19846534729004
2016-08-09,16.530000686645508,16.15999984741211,16.219999313354492,16.3799991607666,3809094.0,16.338106155395508
2016-08-10,16.59000015258789,16.110000610351562,16.549999237060547,16.309999465942383,5292573.0,16.268285751342773
2016-08-11,16.219999313354492,15.720000267028809,16.219999313354492,15.760000228881836,4751321.0,15.719694137573242
2016-08-12,17.34000015258789,16.3799991607666,16.3799991607666,17.34000015258789,6712069.0,17.295652389526367
2016-08-15,19.06999969482422,17.940000534057617,18.639999389648438,19.06999969482422,25508601.0,19.021228790283203
2016-08-16,20.899999618530273,18.6299991607666,18.6299991607666,19.889999389648438,25728076.0,19.839130401611328
2016-08-17,19.899999618530273,19.1299991607666,19.520000457763672,19.360000610351562,18236170.0,19.310487747192383
2016-08-18,19.530000686645508,18.959999084472656,19.329999923706055,19.079999923706055,12939439.0,19.03120231628418
2016-08-19,19.200000762939453,18.6200008392334,18.790000915527344,18.729999542236328,8973302.0,18.682096481323242
2016-08-22,18.8799991607666,18.360000610351562,18.549999237060547,18.469999313354492,8129568.0,18.422761917114258
2016-08-23,18.68000030517578,18.170000076293945,18.219999313354492,18.40999984741211,6061074.0,18.3629150390625
2016-08-24,18.540000915527344,17.979999542236328,18.40999984741211,18.170000076293945,5637973.0,18.1235294342041
2016-08-25,18.540000915527344,18.010000228881836,18.110000610351562,18.520000457763672,7927368.0,18.47263526916504
2016-08-26,18.530000686645508,17.860000610351562,18.530000686645508,17.950000762939453,6564424.0,17.90409278869629
2016-08-29,17.6299991607666,16.610000610351562,17.5,16.950000762939453,9983968.0,16.90665054321289
2016-08-30,17.139999389648438,16.780000686645508,16.8700008392334,16.979999542236328,4876013.0,16.936573028564453
2016-08-31,17.09000015258789,16.479999542236328,17.0,16.989999771118164,4940341.0,16.946548461914062
2016-09-01,17.719999313354492,17.100000381469727,17.149999618530273,17.1200008392334,7321904.0,17.076215744018555
2016-09-02,17.0,16.600000381469727,16.700000762939453,16.770000457763672,4399126.0,16.72711181640625
2016-09-05,16.899999618530273,16.600000381469727,16.780000686645508,16.649999618530273,3298571.0,16.6074161529541
2016-09-06,17.190000534057617,16.510000228881836,16.719999313354492,17.1200008392334,4480028.0,17.076215744018555
2016-09-07,17.200000762939453,16.90999984741211,17.1200008392334,16.979999542236328,3716631.0,16.936573028564453
2016-09-08,17.229999542236328,16.799999237060547,16.950000762939453,17.190000534057617,3889963.0,17.14603614807129
2016-09-09,17.3799991607666,17.040000915527344,17.139999389648438,17.06999969482422,3999059.0,17.026342391967773
2016-09-12,16.690000534057617,15.949999809265137,16.690000534057617,15.989999771118164,4693540.0,15.949105262756348
2016-09-13,16.290000915527344,15.880000114440918,16.100000381469727,16.149999618530273,2656213.0,16.10869598388672
2016-09-14,16.479999542236328,16.0,16.1200008392334,16.329999923706055,2850488.0,16.288236618041992
2016-09-19,16.600000381469727,16.329999923706055,16.350000381469727,16.59000015258789,2399205.0,16.547571182250977
2016-09-20,16.68000030517578,16.450000762939453,16.549999237060547,16.579999923706055,2044100.0,16.537595748901367
2016-09-21,16.739999771118164,16.469999313354492,16.469999313354492,16.56999969482422,2165541.0,16.52762222290039
2016-09-22,17.209999084472656,16.59000015258789,16.709999084472656,17.059999465942383,4821509.0,17.016368865966797
2016-09-23,17.260000228881836,16.809999465942383,16.989999771118164,16.860000610351562,3059449.0,16.81688117980957
2016-09-26,16.84000015258789,16.1200008392334,16.799999237060547,16.200000762939453,2636066.0,16.1585693359375
2016-09-27,16.510000228881836,16.200000762939453,16.200000762939453,16.5,1740941.0,16.457801818847656
2016-09-28,16.690000534057617,16.31999969482422,16.579999923706055,16.510000228881836,1581473.0,16.467775344848633
2016-09-29,16.950000762939453,16.43000030517578,16.530000686645508,16.670000076293945,2138049.0,16.62736701965332
2016-09-30,16.850000381469727,16.530000686645508,16.549999237060547,16.790000915527344,1481201.0,16.747060775756836
2016-10-10,18.100000381469727,16.790000915527344,16.799999237060547,17.8799991607666,8287689.0,17.834270477294922
2016-10-11,17.8799991607666,17.40999984741211,17.8799991607666,17.579999923706055,7553559.0,17.535037994384766
2016-10-12,17.489999771118164,17.1299991607666,17.440000534057617,17.209999084472656,4627742.0,17.165985107421875
2016-10-13,17.399999618530273,17.1200008392334,17.260000228881836,17.309999465942383,2936158.0,17.265727996826172
2016-10-14,17.34000015258789,17.0,17.260000228881836,17.170000076293945,2406112.0,17.126087188720703
2016-10-17,17.260000228881836,16.809999465942383,17.020000457763672,16.809999465942383,2435241.0,16.76700782775879
2016-10-18,17.239999771118164,16.760000228881836,16.770000457763672,17.170000076293945,3626443.0,17.126087188720703
2016-10-19,17.399999618530273,17.0,17.18000030517578,17.049999237060547,2814974.0,17.006393432617188
2016-10-20,17.270000457763672,16.979999542236328,17.100000381469727,17.219999313354492,3132074.0,17.17595863342285
2016-10-21,17.219999313354492,16.639999389648438,17.219999313354492,16.739999771118164,3274264.0,16.697187423706055
2016-10-24,16.93000030517578,16.690000534057617,16.719999313354492,16.8700008392334,2289037.0,16.826854705810547
2016-10-25,16.959999084472656,16.81999969482422,16.959999084472656,16.950000762939453,1979911.0,16.90665054321289
2016-10-26,16.979999542236328,16.75,16.950000762939453,16.809999465942383,2185233.0,16.76700782775879
2016-10-27,16.93000030517578,16.649999618530273,16.81999969482422,16.899999618530273,2174705.0,16.85677719116211
2016-10-28,16.899999618530273,16.610000610351562,16.889999389648438,16.6299991607666,1741296.0,16.587467193603516
2016-10-31,16.93000030517578,16.200000762939453,16.6200008392334,16.8799991607666,3028679.0,16.836828231811523
2016-11-01,16.979999542236328,16.700000762939453,16.799999237060547,16.959999084472656,2969352.0,16.916624069213867
2016-11-02,17.459999084472656,16.790000915527344,16.93000030517578,16.979999542236328,5524901.0,16.936573028564453
2016-11-03,18.280000686645508,16.860000610351562,16.860000610351562,17.549999237060547,11612708.0,17.505115509033203
2016-11-04,17.459999084472656,17.079999923706055,17.299999237060547,17.100000381469727,6860715.0,17.05626678466797
2016-11-07,17.079999923706055,16.829999923706055,17.079999923706055,16.90999984741211,3561347.0,16.86675262451172
2016-11-08,17.149999618530273,16.860000610351562,16.959999084472656,17.030000686645508,3432738.0,16.986446380615234
2016-11-09,17.09000015258789,16.389999389648438,17.020000457763672,16.6299991607666,3430760.0,16.587467193603516
2016-11-10,17.049999237060547,16.690000534057617,16.700000762939453,16.969999313354492,3159642.0,16.926597595214844
2016-11-11,17.229999542236328,16.969999313354492,17.0,17.139999389648438,3981484.0,17.096162796020508
2016-11-14,17.540000915527344,17.1200008392334,17.1200008392334,17.25,5335223.0,17.205883026123047
2016-11-15,17.5,17.06999969482422,17.299999237060547,17.309999465942383,2730644.0,17.265727996826172
2016-11-16,17.600000381469727,17.209999084472656,17.350000381469727,17.540000915527344,5350037.0,17.495141983032227
2016-11-17,17.81999969482422,17.219999313354492,17.809999465942383,17.299999237060547,4561239.0,17.255754470825195
2016-11-18,17.440000534057617,17.149999618530273,17.149999618530273,17.229999542236328,2836134.0,17.18593406677246
2016-11-21,17.65999984741211,17.1299991607666,17.1299991607666,17.6200008392334,5063986.0,17.57493782043457
2016-11-22,17.729999542236328,17.399999618530273,17.6299991607666,17.610000610351562,2960313.0,17.56496238708496
2016-11-23,17.809999465942383,17.3700008392334,17.549999237060547,17.399999618530273,3899954.0,17.355499267578125
2016-11-24,17.5,16.969999313354492,17.450000762939453,17.100000381469727,2724897.0,17.05626678466797
2016-11-25,17.260000228881836,16.540000915527344,17.110000610351562,17.100000381469727,2694733.0,17.05626678466797
2016-11-28,17.59000015258789,17.1200008392334,17.200000762939453,17.34000015258789,3904516.0,17.295652389526367
2016-11-29,17.56999969482422,17.200000762939453,17.399999618530273,17.229999542236328,3666691.0,17.18593406677246
2016-11-30,17.3799991607666,16.799999237060547,17.229999542236328,16.950000762939453,4177918.0,16.90665054321289
2016-12-01,17.8700008392334,17.360000610351562,17.520000457763672,17.829999923706055,11749824.0,17.784399032592773
2016-12-02,17.770000457763672,16.649999618530273,17.559999465942383,16.8700008392334,8142281.0,16.826854705810547
2016-12-05,16.68000030517578,16.010000228881836,16.299999237060547,16.190000534057617,5085702.0,16.14859390258789
2016-12-06,16.3799991607666,16.139999389648438,16.209999084472656,16.31999969482422,2818870.0,16.278261184692383
2016-12-07,16.40999984741211,16.110000610351562,16.260000228881836,16.3799991607666,1972333.0,16.338106155395508
2016-12-08,16.809999465942383,16.329999923706055,16.420000076293945,16.56999969482422,2946808.0,16.52762222290039
2016-12-09,16.68000030517578,16.31999969482422,16.649999618530273,16.3700008392334,2245690.0,16.328134536743164
2016-12-12,16.450000762939453,15.119999885559082,16.399999618530273,15.149999618530273,4605387.0,15.111252784729004
2016-12-13,15.130000114440918,14.5,15.130000114440918,14.880000114440918,3023628.0,14.841944694519043
2016-12-14,15.130000114440918,14.699999809265137,14.880000114440918,14.989999771118164,2211721.0,14.95166301727295
2016-12-15,15.479999542236328,14.859999656677246,14.979999542236328,15.3100004196167,2867088.0,15.270844459533691
2016-12-16,15.75,15.300000190734863,15.300000190734863,15.6899995803833,1914942.0,15.649871826171875
2016-12-19,15.949999809265137,15.0600004196167,15.579999923706055,15.350000381469727,2184132.0,15.310742378234863
2016-12-20,15.470000267028809,15.09000015258789,15.319999694824219,15.289999961853027,2320454.0,15.250895500183105
2016-12-21,15.5600004196167,15.180000305175781,15.449999809265137,15.319999694824219,3133181.0,15.280818939208984
2016-12-22,15.579999923706055,15.210000038146973,15.350000381469727,15.510000228881836,3451855.0,15.470333099365234
2016-12-23,15.760000228881836,15.3100004196167,15.579999923706055,15.369999885559082,2016188.0,15.33069133758545
2016-12-26,15.59000015258789,15.210000038146973,15.3100004196167,15.579999923706055,2264883.0,15.540153503417969
2016-12-27,15.8100004196167,15.380000114440918,15.699999809265137,15.649999618530273,2735559.0,15.60997486114502
2016-12-28,15.699999809265137,15.510000228881836,15.65999984741211,15.609999656677246,1557983.0,15.570076942443848
2016-12-29,15.739999771118164,15.539999961853027,15.739999771118164,15.670000076293945,2121211.0,15.629923820495605
2016-12-30,15.729999542236328,15.399999618530273,15.670000076293945,15.460000038146973,2010459.0,15.42046070098877
2017-01-03,16.0,15.5,15.539999961853027,15.989999771118164,4151489.0,15.949105262756348
2017-01-04,16.3700008392334,15.899999618530273,16.0,16.25,3330923.0,16.20844078063965
2017-01-05,16.40999984741211,16.1200008392334,16.25,16.239999771118164,2366356.0,16.19846534729004
2017-01-06,16.40999984741211,16.049999237060547,16.200000762939453,16.229999542236328,1928780.0,16.188491821289062
2017-01-09,16.290000915527344,15.890000343322754,16.040000915527344,16.190000534057617,1936555.0,16.14859390258789
2017-01-10,16.530000686645508,16.040000915527344,16.229999542236328,16.299999237060547,1969842.0,16.258312225341797
2017-01-11,16.459999084472656,15.989999771118164,16.299999237060547,16.0,1838580.0,15.95907974243164
2017-01-12,16.209999084472656,15.920000076293945,16.0,16.0,1200874.0,15.95907974243164
2017-01-13,16.100000381469727,15.649999618530273,16.0,15.680000305175781,1695379.0,15.639898300170898
2017-01-16,15.579999923706055,14.109999656677246,15.579999923706055,14.630000114440918,3749431.0,14.592583656311035
2017-01-17,15.079999923706055,14.010000228881836,14.470000267028809,14.920000076293945,2171111.0,14.881841659545898
2017-01-18,15.09000015258789,14.609999656677246,14.949999809265137,14.649999618530273,1372608.0,14.612531661987305
2017-01-19,14.899999618530273,14.130000114440918,14.649999618530273,14.300000190734863,1868520.0,14.263427734375
2017-01-20,14.949999809265137,14.199999809265137,14.199999809265137,14.90999984741211,2439886.0,14.871867179870605
2017-01-23,15.520000457763672,14.579999923706055,14.720000267028809,15.140000343322754,2476611.0,15.101279258728027
2017-01-24,15.600000381469727,14.960000038146973,14.979999542236328,15.390000343322754,1858671.0,15.350640296936035
2017-01-25,15.40999984741211,15.0600004196167,15.300000190734863,15.180000305175781,1546051.0,15.1411771774292
2017-01-26,15.1899995803833,14.880000114440918,15.1899995803833,15.039999961853027,1285866.0,15.001534461975098
2017-02-03,15.460000038146973,14.8100004196167,15.029999732971191,15.420000076293945,1642475.0,15.380562782287598
2017-02-06,16.959999084472656,15.720000267028809,15.989999771118164,16.959999084472656,12250927.0,16.916624069213867
2017-02-07,16.860000610351562,16.200000762939453,16.799999237060547,16.829999923706055,11235286.0,16.786956787109375
2017-02-08,16.530000686645508,16.200000762939453,16.530000686645508,16.469999313354492,7284751.0,16.42787742614746
2017-02-09,16.600000381469727,16.280000686645508,16.5,16.540000915527344,6412531.0,16.497699737548828
2017-02-10,16.540000915527344,16.020000457763672,16.520000457763672,16.450000762939453,6456688.0,16.407930374145508
2017-02-13,16.479999542236328,16.15999984741211,16.34000015258789,16.3700008392334,5149499.0,16.328134536743164
2017-02-14,16.389999389648438,16.100000381469727,16.389999389648438,16.209999084472656,3553921.0,16.168540954589844
2017-02-15,16.440000534057617,16.010000228881836,16.219999313354492,16.040000915527344,3649775.0,15.998978614807129
2017-02-16,16.270000457763672,15.819999694824219,15.960000038146973,16.25,4173688.0,16.20844078063965
2017-02-17,16.40999984741211,16.18000030517578,16.25,16.350000381469727,4216095.0,16.308185577392578
2017-02-20,16.530000686645508,15.960000038146973,16.40999984741211,16.059999465942383,5104147.0,16.0189266204834
2017-02-21,16.280000686645508,15.930000305175781,16.059999465942383,16.229999542236328,2438704.0,16.188491821289062
2017-02-22,16.440000534057617,16.110000610351562,16.229999542236328,16.329999923706055,2842684.0,16.288236618041992
2017-02-23,16.5,16.15999984741211,16.209999084472656,16.399999618530273,3082643.0,16.358057022094727
2017-02-24,16.520000457763672,16.290000915527344,16.329999923706055,16.459999084472656,2276947.0,16.41790199279785
2017-02-27,16.56999969482422,16.209999084472656,16.40999984741211,16.34000015258789,2756078.0,16.29821014404297
2017-02-28,16.399999618530273,16.0,16.350000381469727,16.1299991607666,7827042.0,16.088747024536133
2017-03-01,16.31999969482422,15.949999809265137,16.079999923706055,16.229999542236328,2610111.0,16.188491821289062
2017-03-02,16.3700008392334,16.020000457763672,16.3700008392334,16.110000610351562,2876506.0,16.06879997253418
2017-03-03,16.299999237060547,15.899999618530273,16.09000015258789,16.110000610351562,2393733.0,16.06879997253418
2017-03-06,16.329999923706055,16.09000015258789,16.1200008392334,16.219999313354492,2343987.0,16.178516387939453
2017-03-07,16.709999084472656,16.1200008392334,16.200000762939453,16.59000015258789,3961747.0,16.547571182250977
2017-03-08,16.59000015258789,16.229999542236328,16.59000015258789,16.290000915527344,3491976.0,16.24833869934082
2017-03-09,16.389999389648438,16.15999984741211,16.200000762939453,16.350000381469727,1626563.0,16.308185577392578
2017-03-10,16.600000381469727,16.290000915527344,16.350000381469727,16.469999313354492,6605085.0,16.42787742614746
2017-03-13,16.489999771118164,16.190000534057617,16.469999313354492,16.450000762939453,4316804.0,16.407930374145508
2017-03-14,16.56999969482422,15.300000190734863,16.399999618530273,15.470000267028809,7170142.0,15.430435180664062
2017-03-15,16.6299991607666,16.020000457763672,16.139999389648438,16.25,8106733.0,16.20844078063965
2017-03-16,17.15999984741211,16.280000686645508,16.299999237060547,16.729999542236328,11017319.0,16.687211990356445
2017-03-17,16.959999084472656,16.309999465942383,16.899999618530273,16.34000015258789,5473487.0,16.29821014404297
2017-03-20,16.56999969482422,15.869999885559082,16.450000762939453,16.100000381469727,4677599.0,16.05882453918457
2017-03-21,17.440000534057617,15.979999542236328,16.100000381469727,16.8700008392334,9318469.0,16.826854705810547
2017-03-22,16.969999313354492,16.65999984741211,16.770000457763672,16.8700008392334,5065232.0,16.826854705810547
2017-03-23,16.889999389648438,16.31999969482422,16.889999389648438,16.450000762939453,4875061.0,16.407930374145508
2017-03-24,17.350000381469727,16.43000030517578,16.469999313354492,17.030000686645508,7111347.0,16.986446380615234
2017-03-27,17.299999237060547,16.75,16.90999984741211,17.06999969482422,5624793.0,17.026342391967773
2017-03-28,17.079999923706055,16.600000381469727,16.920000076293945,16.799999237060547,3451678.0,16.75703239440918
2017-03-29,17.139999389648438,16.440000534057617,16.809999465942383,16.56999969482422,4488774.0,16.52762222290039
2017-03-30,16.739999771118164,15.5,16.559999465942383,15.680000305175781,5480077.0,15.639898300170898
2017-03-31,15.960000038146973,15.539999961853027,15.890000343322754,15.699999809265137,1830515.0,15.659847259521484
2017-04-05,15.970000267028809,15.680000305175781,15.680000305175781,15.920000076293945,2348840.0,15.879284858703613
2017-04-06,15.920000076293945,15.65999984741211,15.90999984741211,15.779999732971191,2178589.0,15.739642143249512
2017-04-07,16.09000015258789,15.699999809265137,15.829999923706055,15.850000381469727,1917003.0,15.809463500976562
2017-04-10,15.819999694824219,15.180000305175781,15.819999694824219,15.289999961853027,3903022.0,15.250895500183105
2017-04-11,15.449999809265137,14.5,15.3100004196167,15.0600004196167,2741087.0,15.021484375
2017-04-12,15.199999809265137,14.779999732971191,14.90999984741211,14.8100004196167,1599486.0,14.772123336791992
2017-04-13,15.15999984741211,14.760000228881836,14.8100004196167,14.84000015258789,1805914.0,14.802046775817871
2017-04-14,14.890000343322754,14.399999618530273,14.880000114440918,14.420000076293945,1895863.0,14.3831205368042
2017-04-17,14.729999542236328,14.109999656677246,14.380000114440918,14.680000305175781,3433235.0,14.6424560546875
2017-04-18,14.800000190734863,14.460000038146973,14.649999618530273,14.630000114440918,1487180.0,14.592583656311035
2017-04-19,14.960000038146973,14.329999923706055,14.640000343322754,14.819999694824219,1866792.0,14.782096862792969
2017-04-20,14.949999809265137,14.520000457763672,14.890000343322754,14.859999656677246,1148222.0,14.82199478149414
2017-04-21,16.010000228881836,15.109999656677246,15.359999656677246,15.180000305175781,10088986.0,15.1411771774292
2017-04-24,15.149999618530273,13.670000076293945,15.149999618530273,13.710000038146973,4492124.0,13.674936294555664
2017-04-25,13.930000305175781,13.279999732971191,13.739999771118164,13.390000343322754,2219710.0,13.355754852294922
2017-04-26,14.1899995803833,13.289999961853027,13.399999618530273,13.6899995803833,2233398.0,13.654987335205078
2017-04-27,13.779999732971191,13.180000305175781,13.699999809265137,13.65999984741211,2095308.0,13.6250638961792
2017-04-28,15.029999732971191,13.5,13.739999771118164,14.859999656677246,7056718.0,14.82199478149414
2017-05-02,15.119999885559082,14.569999694824219,14.899999618530273,14.680000305175781,3217888.0,14.6424560546875
2017-05-03,15.960000038146973,14.619999885559082,14.84000015258789,15.899999618530273,7534026.0,15.859334945678711
2017-05-04,16.149999618530273,15.449999809265137,15.649999618530273,16.020000457763672,11958887.0,15.979028701782227
2017-05-05,16.360000610351562,15.199999809265137,16.280000686645508,16.040000915527344,8051113.0,15.998978614807129
2017-05-08,16.25,15.649999618530273,16.25,15.829999923706055,4508565.0,15.789514541625977
2017-05-09,15.859999656677246,15.329999923706055,15.710000038146973,15.529999732971191,1898221.0,15.490281105041504
2017-05-10,15.880000114440918,15.0,15.399999618530273,15.520000457763672,4042112.0,15.480307579040527
2017-05-11,15.760000228881836,14.920000076293945,15.5,15.489999771118164,5719767.0,15.450384140014648
2017-05-12,15.619999885559082,15.3100004196167,15.390000343322754,15.510000228881836,3045600.0,15.470333099365234
2017-05-15,16.15999984741211,15.359999656677246,15.430000305175781,15.979999542236328,7853800.0,15.939130783081055
2017-05-16,16.260000228881836,15.720000267028809,16.200000762939453,15.9399995803833,5480217.0,15.899232864379883
2017-05-17,16.3799991607666,15.859999656677246,15.899999618530273,16.360000610351562,9563247.0,16.318159103393555
2017-05-18,18.0,15.399999618530273,16.239999771118164,18.0,19077292.0,17.953964233398438
2017-05-19,19.799999237060547,19.139999389648438,19.139999389648438,19.799999237060547,13943876.0,19.749361038208008
2017-05-22,20.940000534057617,17.81999969482422,19.600000381469727,18.479999542236328,30474459.0,18.432737350463867
2017-05-23,17.3799991607666,16.6299991607666,17.0,16.6299991607666,24513857.0,16.587467193603516
2017-05-24,15.880000114440918,14.970000267028809,15.260000228881836,14.970000267028809,21312113.0,14.931714057922363
2017-05-25,15.130000114440918,13.479999542236328,14.380000114440918,14.760000228881836,24151428.0,14.722250938415527
2017-05-26,14.699999809265137,14.0,14.149999618530273,14.579999923706055,14530856.0,14.54271125793457
2017-05-31,15.109999656677246,14.210000038146973,14.399999618530273,15.0,18246254.0,14.961637496948242
2017-06-01,15.180000305175781,14.359999656677246,14.75,14.8100004196167,12995172.0,14.772123336791992
2017-06-02,15.140000343322754,14.220000267028809,14.600000381469727,14.800000190734863,17464829.0,14.7621488571167
2017-06-05,15.050000190734863,14.420000076293945,14.680000305175781,14.720000267028809,11895400.0,14.682353973388672
2017-06-06,15.520000457763672,13.609999656677246,15.270000457763672,13.890000343322754,36440818.0,13.854475975036621
2017-06-07,13.75,13.25,13.260000228881836,13.739999771118164,16920792.0,13.704859733581543
2017-06-08,13.8100004196167,13.5,13.770000457763672,13.550000190734863,10643532.0,13.515345573425293
2017-06-09,13.6899995803833,13.300000190734863,13.510000228881836,13.329999923706055,8049080.0,13.295907974243164
2017-06-12,13.4399995803833,12.619999885559082,13.300000190734863,12.670000076293945,9848741.0,12.637596130371094
2017-06-13,12.890000343322754,12.5,12.670000076293945,12.869999885559082,7026960.0,12.837084770202637
2017-06-14,12.890000343322754,12.729999542236328,12.8100004196167,12.770000457763672,4287575.0,12.737340927124023
2017-06-15,13.149999618530273,12.779999732971191,12.800000190734863,13.050000190734863,5593140.0,13.016624450683594
2017-06-16,13.489999771118164,12.989999771118164,12.989999771118164,13.289999961853027,7761915.0,13.256011009216309
2017-06-19,13.380000114440918,13.109999656677246,13.289999961853027,13.260000228881836,4087291.0,13.22608757019043
2017-06-20,13.350000381469727,13.170000076293945,13.260000228881836,13.239999771118164,4052038.0,13.206138610839844
2017-06-21,13.300000190734863,12.920000076293945,13.289999961853027,13.119999885559082,4352647.0,13.086444854736328
2017-06-22,13.149999618530273,12.699999809265137,13.100000381469727,12.739999771118164,4829800.0,12.707417488098145
2017-06-23,12.710000038146973,12.039999961853027,12.710000038146973,12.399999618530273,4807333.0,12.3682861328125
2017-06-26,12.75,12.3100004196167,12.40999984741211,12.739999771118164,3719815.0,12.707417488098145
2017-06-27,12.869999885559082,12.579999923706055,12.75,12.640000343322754,2465926.0,12.607673645019531
2017-06-28,12.640000343322754,12.180000305175781,12.5600004196167,12.350000381469727,3123700.0,12.318414688110352
2017-06-29,12.470000267028809,12.350000381469727,12.359999656677246,12.399999618530273,2111400.0,12.3682861328125
2017-06-30,12.529999732971191,12.369999885559082,12.449999809265137,12.4399995803833,2102400.0,12.408184051513672
2017-07-03,12.510000228881836,12.40999984741211,12.4399995803833,12.479999542236328,1864807.0,12.448081970214844
2017-07-04,12.579999923706055,12.300000190734863,12.5,12.4399995803833,1881000.0,12.408184051513672
2017-07-05,12.510000228881836,12.369999885559082,12.4399995803833,12.5,2162108.0,12.46803092956543
2017-07-06,12.869999885559082,12.449999809265137,12.5,12.720000267028809,4592793.0,12.687468528747559
2017-07-07,12.680000305175781,12.510000228881836,12.680000305175781,12.569999694824219,3055501.0,12.537851333618164
2017-07-10,12.609999656677246,12.289999961853027,12.579999923706055,12.369999885559082,2944093.0,12.338363647460938
2017-07-11,12.369999885559082,12.039999961853027,12.369999885559082,12.149999618530273,2617600.0,12.118926048278809
2017-07-12,12.220000267028809,11.829999923706055,12.09000015258789,11.979999542236328,3063600.0,11.949360847473145
2017-07-13,12.130000114440918,11.890000343322754,11.90999984741211,12.109999656677246,2091502.0,12.079028129577637
2017-07-14,13.100000381469727,12.029999732971191,12.069999694824219,12.770000457763672,7574985.0,12.737340927124023
2017-07-17,12.760000228881836,11.489999771118164,12.5600004196167,11.569999694824219,6039574.0,11.540409088134766
2017-07-18,11.729999542236328,11.199999809265137,11.350000381469727,11.539999961853027,3103570.0,11.510486602783203
2017-07-19,11.65999984741211,11.329999923706055,11.619999885559082,11.59000015258789,2486271.0,11.560359001159668
2017-07-20,11.84000015258789,11.5,11.600000381469727,11.630000114440918,2134087.0,11.600255966186523
2017-07-21,11.680000305175781,11.5,11.550000190734863,11.550000190734863,1996290.0,11.520461082458496
2017-07-24,11.5600004196167,11.25,11.5,11.5,2363784.0,11.470588684082031
2017-07-25,11.550000190734863,11.359999656677246,11.550000190734863,11.399999618530273,1594900.0,11.370843887329102
2017-07-26,11.489999771118164,11.319999694824219,11.420000076293945,11.399999618530273,1509363.0,11.370843887329102
2017-07-27,11.770000457763672,11.399999618530273,11.399999618530273,11.729999542236328,3701262.0,11.699999809265137
2017-07-28,12.239999771118164,11.880000114440918,12.039999961853027,11.899999618530273,4967967.0,11.8695650100708
2017-07-31,12.100000381469727,11.800000190734863,11.8100004196167,11.970000267028809,2673800.0,11.939386367797852
2017-08-01,12.5600004196167,11.9399995803833,11.9399995803833,12.289999961853027,4285006.0,12.258567810058594
2017-08-02,12.3100004196167,11.920000076293945,12.199999809265137,11.9399995803833,2879643.0,11.909462928771973
2017-08-03,12.100000381469727,11.930000305175781,11.989999771118164,11.989999771118164,1578319.0,11.959335327148438
2017-08-04,12.010000228881836,11.739999771118164,11.989999771118164,11.760000228881836,2052500.0,11.729924201965332
2017-08-07,11.920000076293945,11.770000457763672,11.789999961853027,11.899999618530273,1339417.0,11.8695650100708
2017-08-08,11.890000343322754,11.779999732971191,11.869999885559082,11.8100004196167,1375706.0,11.779796600341797
2017-08-09,11.899999618530273,11.710000038146973,11.819999694824219,11.779999732971191,1294897.0,11.749872207641602
2017-08-10,11.84000015258789,11.489999771118164,11.779999732971191,11.539999961853027,2067025.0,11.510486602783203
2017-08-11,11.569999694824219,11.390000343322754,11.539999961853027,11.399999618530273,1443412.0,11.370843887329102
2017-08-14,11.579999923706055,11.34000015258789,11.34000015258789,11.529999732971191,1278598.0,11.500511169433594
2017-08-15,11.6899995803833,11.520000457763672,11.520000457763672,11.630000114440918,1457600.0,11.600255966186523
2017-08-16,11.739999771118164,11.600000381469727,11.630000114440918,11.699999809265137,1718214.0,11.670077323913574
2017-08-17,11.859999656677246,11.649999618530273,11.699999809265137,11.850000381469727,1890200.0,11.819693565368652
2017-08-18,11.8100004196167,11.609999656677246,11.760000228881836,11.680000305175781,1850486.0,11.650128364562988
2017-08-21,12.130000114440918,11.609999656677246,11.670000076293945,12.010000228881836,4569658.0,11.979284286499023
2017-08-22,12.010000228881836,11.859999656677246,11.960000038146973,11.90999984741211,1738484.0,11.879539489746094
2017-08-23,11.960000038146973,11.779999732971191,11.920000076293945,11.819999694824219,1363809.0,11.789770126342773
2017-08-24,11.880000114440918,11.729999542236328,11.8100004196167,11.739999771118164,1395400.0,11.70997428894043
2017-08-25,11.930000305175781,11.710000038146973,11.770000457763672,11.869999885559082,1693649.0,11.839642524719238
2017-08-28,12.0600004196167,11.84000015258789,11.880000114440918,12.010000228881836,2083558.0,11.979284286499023
2017-08-29,12.119999885559082,11.930000305175781,12.09000015258789,11.960000038146973,1576400.0,11.929411888122559
2017-08-30,12.119999885559082,11.930000305175781,11.979999542236328,12.050000190734863,1913400.0,12.019182205200195
2017-08-31,12.25,12.069999694824219,12.069999694824219,12.239999771118164,2919605.0,12.208695411682129
2017-09-01,12.34000015258789,12.149999618530273,12.260000228881836,12.220000267028809,1982591.0,12.18874740600586
2017-09-04,12.180000305175781,12.029999732971191,12.180000305175781,12.09000015258789,1952922.0,12.059080123901367
2017-09-05,12.229999542236328,12.09000015258789,12.100000381469727,12.199999809265137,1494104.0,12.168798446655273
2017-09-06,13.079999923706055,12.130000114440918,12.130000114440918,12.5,6254812.0,12.46803092956543
2017-09-07,12.579999923706055,12.270000457763672,12.5,12.300000190734863,2997007.0,12.268542289733887
2017-09-08,12.460000038146973,12.210000038146973,12.289999961853027,12.25,1794901.0,12.218670845031738
2017-09-11,12.800000190734863,12.25,12.25,12.6899995803833,5662530.0,12.65754508972168
2017-09-12,13.300000190734863,12.59000015258789,12.779999732971191,12.90999984741211,10526182.0,12.876982688903809
2017-09-13,13.600000381469727,12.619999885559082,12.800000190734863,13.3100004196167,8660467.0,13.275959968566895
2017-09-14,13.390000343322754,13.0,13.380000114440918,13.1899995803833,5422444.0,13.156266212463379
2017-09-15,13.5,13.069999694824219,13.079999923706055,13.199999809265137,4852428.0,13.166240692138672
2017-09-18,13.180000305175781,12.859999656677246,13.109999656677246,12.970000267028809,3865069.0,12.936829566955566
2017-09-19,13.0600004196167,12.850000381469727,12.920000076293945,12.989999771118164,2469315.0,12.956777572631836
2017-09-20,12.989999771118164,12.75,12.949999809265137,12.920000076293945,2546565.0,12.886957168579102
2017-09-21,13.279999732971191,12.800000190734863,12.949999809265137,12.960000038146973,2916602.0,12.926855087280273
2017-09-22,12.930000305175781,12.609999656677246,12.899999618530273,12.710000038146973,2165687.0,12.677494049072266
2017-09-25,12.789999961853027,12.449999809265137,12.789999961853027,12.5,1701387.0,12.46803092956543
2017-09-26,12.75,12.479999542236328,12.5600004196167,12.569999694824219,1697246.0,12.537851333618164
2017-09-27,12.819999694824219,12.520000457763672,12.619999885559082,12.710000038146973,1800946.0,12.677494049072266
2017-09-28,12.739999771118164,12.279999732971191,12.739999771118164,12.430000305175781,1589615.0,12.398210525512695
2017-09-29,12.5600004196167,12.319999694824219,12.5,12.430000305175781,1510054.0,12.398210525512695
2017-10-09,12.579999923706055,12.4399995803833,12.550000190734863,12.520000457763672,1342802.0,12.487979888916016
2017-10-10,12.720000267028809,12.3100004196167,12.489999771118164,12.720000267028809,1476769.0,12.687468528747559
2017-10-11,12.729999542236328,12.510000228881836,12.729999542236328,12.539999961853027,1782600.0,12.507928848266602
2017-10-12,12.579999923706055,12.199999809265137,12.479999542236328,12.350000381469727,1896600.0,12.318414688110352
2017-10-13,12.479999542236328,12.319999694824219,12.420000076293945,12.4399995803833,1432657.0,12.408184051513672
2017-10-16,13.109999656677246,12.3100004196167,13.109999656677246,12.34000015258789,2844700.0,12.308440208435059
2017-10-17,12.3100004196167,11.90999984741211,12.170000076293945,12.029999732971191,2315226.0,11.99923324584961
2017-10-18,12.239999771118164,11.850000381469727,11.930000305175781,11.880000114440918,1384193.0,11.849617004394531
2017-10-19,11.859999656677246,11.449999809265137,11.859999656677246,11.520000457763672,1758046.0,11.490537643432617
2017-10-20,11.800000190734863,11.520000457763672,11.520000457763672,11.770000457763672,1143587.0,11.739898681640625
2017-10-23,11.850000381469727,11.680000305175781,11.800000190734863,11.779999732971191,1169512.0,11.749872207641602
2017-10-24,11.890000343322754,11.569999694824219,11.779999732971191,11.6899995803833,1207059.0,11.660101890563965
2017-10-25,11.84000015258789,11.65999984741211,11.729999542236328,11.710000038146973,1110880.0,11.680051803588867
2017-10-26,11.789999961853027,11.619999885559082,11.710000038146973,11.75,1716900.0,11.719948768615723
2017-10-27,11.789999961853027,11.640000343322754,11.789999961853027,11.680000305175781,1229957.0,11.650128364562988
2017-10-30,11.6899995803833,11.270000457763672,11.619999885559082,11.359999656677246,1777229.0,11.33094596862793
2017-10-31,11.510000228881836,11.34000015258789,11.390000343322754,11.390000343322754,1156170.0,11.360870361328125
2017-11-01,11.720000267028809,11.449999809265137,11.5,11.510000228881836,1567629.0,11.480563163757324
2017-11-02,11.59000015258789,11.239999771118164,11.420000076293945,11.25,1416600.0,11.221227645874023
2017-11-03,11.390000343322754,11.229999542236328,11.229999542236328,11.300000190734863,652684.0,11.271100044250488
2017-11-06,11.489999771118164,11.289999961853027,11.359999656677246,11.489999771118164,956000.0,11.460614204406738
2017-11-07,11.489999771118164,11.34000015258789,11.489999771118164,11.420000076293945,1238100.0,11.390792846679688
2017-11-08,11.609999656677246,11.399999618530273,11.420000076293945,11.59000015258789,1400700.0,11.560359001159668
2017-11-09,11.640000343322754,11.520000457763672,11.640000343322754,11.609999656677246,897854.0,11.580307006835938
2017-11-10,11.699999809265137,11.539999961853027,11.670000076293945,11.609999656677246,1306655.0,11.580307006835938
2017-11-13,11.729999542236328,11.600000381469727,11.640000343322754,11.65999984741211,1201060.0,11.630179405212402
2017-11-14,11.710000038146973,11.420000076293945,11.699999809265137,11.510000228881836,1411365.0,11.480563163757324
2017-11-15,12.15999984741211,11.609999656677246,11.729999542236328,11.630000114440918,3213432.0,11.600255966186523
2017-11-16,11.770000457763672,11.449999809265137,11.510000228881836,11.449999809265137,1942190.0,11.420716285705566
2017-11-17,11.529999732971191,10.90999984741211,11.449999809265137,10.920000076293945,2230572.0,10.892071723937988
2017-11-20,11.1899995803833,10.84000015258789,10.84000015258789,11.029999732971191,1368100.0,11.001790046691895
2017-11-21,11.140000343322754,10.949999809265137,10.979999542236328,11.0,1081200.0,10.971867561340332
2017-11-22,11.029999732971191,10.720000267028809,11.029999732971191,10.819999694824219,1197700.0,10.792326927185059
2017-11-23,10.9399995803833,10.720000267028809,10.779999732971191,10.729999542236328,967102.0,10.702557563781738
2017-11-24,10.899999618530273,10.710000038146973,10.729999542236328,10.8100004196167,618656.0,10.782353401184082
2017-11-27,10.850000381469727,10.649999618530273,10.819999694824219,10.739999771118164,703743.0,10.712532043457031
2017-11-28,10.779999732971191,10.65999984741211,10.65999984741211,10.779999732971191,793506.0,10.752429962158203
2017-11-29,10.930000305175781,10.760000228881836,10.789999961853027,10.90999984741211,927291.0,10.882097244262695
2017-11-30,11.149999618530273,10.869999885559082,11.149999618530273,10.899999618530273,868832.0,10.872122764587402
2017-12-01,11.100000381469727,10.869999885559082,11.039999961853027,11.029999732971191,708320.0,11.001790046691895
2017-12-04,11.1899995803833,10.800000190734863,11.09000015258789,10.84000015258789,603743.0,10.812276840209961
2017-12-05,10.899999618530273,10.369999885559082,10.699999809265137,10.489999771118164,970500.0,10.463171005249023
2017-12-06,10.609999656677246,10.380000114440918,10.390000343322754,10.569999694824219,858858.0,10.542966842651367
2017-12-07,10.680000305175781,10.479999542236328,10.59000015258789,10.470000267028809,865987.0,10.443222999572754
2017-12-08,10.630000114440918,10.449999809265137,10.449999809265137,10.5600004196167,760364.0,10.53299331665039
2017-12-11,10.6899995803833,10.520000457763672,10.529999732971191,10.65999984741211,464044.0,10.632737159729004
2017-12-12,11.09000015258789,10.600000381469727,10.899999618530273,10.649999618530273,1890187.0,10.622761726379395
2017-12-13,10.789999961853027,10.4399995803833,10.449999809265137,10.600000381469727,1258775.0,10.572890281677246
2017-12-14,10.829999923706055,10.4399995803833,10.550000190734863,10.8100004196167,2754527.0,10.782353401184082
2017-12-15,10.899999618530273,10.5600004196167,10.800000190734863,10.670000076293945,868009.0,10.642711639404297
2017-12-18,10.770000457763672,10.5,10.729999542236328,10.529999732971191,727200.0,10.503068923950195
2017-12-19,10.600000381469727,10.430000305175781,10.539999961853027,10.550000190734863,525700.0,10.523018836975098
2017-12-20,10.699999809265137,10.420000076293945,10.5,10.489999771118164,823900.0,10.463171005249023
2017-12-21,10.479999542236328,10.34000015258789,10.420000076293945,10.40999984741211,556800.0,10.383376121520996
2017-12-22,10.449999809265137,10.260000228881836,10.380000114440918,10.270000457763672,734935.0,10.243734359741211
2017-12-25,10.460000038146973,9.90999984741211,10.319999694824219,9.920000076293945,1042900.0,9.89462947845459
2017-12-26,9.989999771118164,9.800000190734863,9.90999984741211,9.869999885559082,1103820.0,9.844757080078125
2017-12-27,10.0600004196167,9.770000457763672,9.880000114440918,9.890000343322754,850705.0,9.864706039428711
2017-12-28,9.970000267028809,9.850000381469727,9.960000038146973,9.880000114440918,731770.0,9.854731559753418
2017-12-29,10.850000381469727,9.899999618530273,9.920000076293945,10.319999694824219,2753253.0,10.29360580444336
2018-01-02,10.359999656677246,10.130000114440918,10.130000114440918,10.300000190734863,1136586.0,10.27365779876709
2018-01-03,10.359999656677246,10.180000305175781,10.319999694824219,10.34000015258789,876912.0,10.313555717468262
2018-01-04,10.399999618530273,10.239999771118164,10.300000190734863,10.300000190734863,748024.0,10.27365779876709
2018-01-05,10.329999923706055,10.149999618530273,10.270000457763672,10.25,879951.0,10.223785400390625
2018-01-08,10.300000190734863,10.130000114440918,10.25,10.289999961853027,689717.0,10.263683319091797
2018-01-09,10.350000381469727,10.1899995803833,10.34000015258789,10.25,567800.0,10.223785400390625
2018-01-10,10.25,10.0,10.229999542236328,10.020000457763672,814817.0,9.99437427520752
2018-01-11,10.079999923706055,9.899999618530273,10.0,10.020000457763672,881347.0,9.99437427520752
2018-01-12,10.029999732971191,9.949999809265137,9.989999771118164,10.010000228881836,558322.0,9.984399795532227
2018-01-15,10.020000457763672,9.649999618530273,10.020000457763672,9.65999984741211,1148500.0,9.635293960571289
2018-01-16,9.75,9.510000228881836,9.619999885559082,9.59000015258789,1051300.0,9.565473556518555
2018-01-17,9.579999923706055,9.239999771118164,9.579999923706055,9.4399995803833,1388834.0,9.41585636138916
2018-01-18,9.59000015258789,9.329999923706055,9.4399995803833,9.520000457763672,699934.0,9.49565315246582
2018-01-19,9.579999923706055,9.399999618530273,9.479999542236328,9.479999542236328,601806.0,9.455754280090332
2018-01-22,9.550000190734863,9.319999694824219,9.420000076293945,9.510000228881836,906170.0,9.485678672790527
2018-01-23,9.729999542236328,9.399999618530273,9.609999656677246,9.619999885559082,881909.0,9.595396995544434
2018-01-24,10.0,9.550000190734863,9.550000190734863,9.90999984741211,1769700.0,9.884654998779297
2018-01-25,9.880000114440918,9.729999542236328,9.859999656677246,9.8100004196167,879512.0,9.784911155700684
2018-01-26,10.09000015258789,9.729999542236328,9.729999542236328,9.920000076293945,1055038.0,9.89462947845459
2018-01-29,9.960000038146973,9.720000267028809,9.90999984741211,9.739999771118164,649368.0,9.715089797973633
2018-01-30,9.84000015258789,9.630000114440918,9.699999809265137,9.729999542236328,570970.0,9.70511531829834
2018-01-31,9.84000015258789,9.300000190734863,9.729999542236328,9.399999618530273,828400.0,9.375959396362305
2018-02-01,9.399999618530273,8.600000381469727,9.279999732971191,8.619999885559082,1114100.0,8.597953796386719
2018-02-02,8.890000343322754,8.399999618530273,8.65999984741211,8.5,952835.0,8.47826099395752
2018-02-05,8.539999961853027,8.199999809265137,8.399999618530273,8.529999732971191,583799.0,8.508184432983398
2018-02-06,8.59000015258789,7.909999847412109,8.529999732971191,7.96999979019165,1286300.0,7.949616432189941
2018-02-07,8.289999961853027,7.699999809265137,8.15999984741211,8.100000381469727,1184607.0,8.07928466796875
2018-02-08,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-02-09,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-02-12,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-02-13,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-02-14,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-02-22,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-02-23,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-02-26,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-02-27,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-02-28,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-01,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-02,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-05,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-06,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-07,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-08,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-09,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-12,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-13,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-14,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-15,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-16,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-19,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-20,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-21,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-22,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-23,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-26,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-27,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-28,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-29,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-03-30,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-02,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-03,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-04,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-09,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-10,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-11,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-12,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-13,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-16,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-17,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-18,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-19,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-20,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-23,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-24,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-25,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-26,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-04-27,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-02,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-03,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-04,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-07,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-08,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-09,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-10,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-11,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-14,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-15,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-16,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-17,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-18,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-21,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-22,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-23,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-24,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-25,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-28,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-29,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-30,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-05-31,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-06-01,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-06-04,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-06-05,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-06-06,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.07928466796875
2018-06-07,9.800000190734863,8.699999809265137,9.6899995803833,8.729999542236328,7821152.0,8.707672119140625
2018-06-08,8.600000381469727,8.010000228881836,8.25,8.34000015258789,4942076.0,8.318670272827148
2018-06-11,8.460000038146973,7.929999828338623,8.460000038146973,8.010000228881836,3079668.0,7.989514350891113
2018-06-12,8.680000305175781,7.809999942779541,7.900000095367432,8.1899995803833,3180882.0,8.169053077697754
2018-06-13,8.210000038146973,8.050000190734863,8.0600004196167,8.109999656677246,1811668.0,8.089258193969727
2018-06-14,8.279999732971191,8.069999694824219,8.100000381469727,8.229999542236328,2042400.0,8.208950996398926
2018-06-15,8.239999771118164,7.829999923706055,8.210000038146973,7.949999809265137,1678900.0,7.9296674728393555
2018-06-19,7.800000190734863,7.159999847412109,7.800000190734863,7.159999847412109,2264006.0,7.141687870025635
2018-06-20,7.28000020980835,7.010000228881836,7.059999942779541,7.25,1059000.0,7.2314581871032715
2018-06-21,7.28000020980835,6.559999942779541,7.25,6.800000190734863,1903503.0,6.782608985900879
2018-06-22,6.889999866485596,6.610000133514404,6.699999809265137,6.880000114440918,671300.0,6.8624043464660645
2018-06-25,6.960000038146973,6.800000190734863,6.949999809265137,6.840000152587891,778101.0,6.822506904602051
2018-06-26,6.900000095367432,6.519999980926514,6.659999847412109,6.829999923706055,874354.0,6.8125319480896
2018-06-27,7.429999828338623,6.849999904632568,6.860000133514404,7.150000095367432,1661401.0,7.1317138671875
2018-06-28,7.199999809265137,7.050000190734863,7.190000057220459,7.079999923706055,1128653.0,7.061892509460449
2018-06-29,7.289999961853027,7.039999961853027,7.159999847412109,7.269999980926514,1052790.0,7.251406669616699
2018-07-02,8.0,7.329999923706055,7.460000038146973,8.0,5169439.0,7.97953987121582
2018-07-03,8.350000381469727,7.800000190734863,8.039999961853027,8.029999732971191,5464694.0,8.0094633102417
2018-07-04,8.039999961853027,7.599999904632568,7.909999847412109,7.679999828338623,2842768.0,7.66035795211792
2018-07-05,7.760000228881836,7.329999923706055,7.510000228881836,7.400000095367432,1399876.0,7.38107442855835
2018-07-06,8.140000343322754,7.429999828338623,7.429999828338623,7.679999828338623,2152900.0,7.66035795211792
2018-07-09,8.09000015258789,7.699999809265137,7.699999809265137,7.869999885559082,2051346.0,7.84987211227417
2018-07-10,7.920000076293945,7.699999809265137,7.710000038146973,7.829999923706055,1139246.0,7.809974670410156
2018-07-11,7.789999961853027,7.550000190734863,7.789999961853027,7.659999847412109,1226076.0,7.640409469604492
2018-07-12,7.940000057220459,7.659999847412109,7.659999847412109,7.820000171661377,1458444.0,7.800000190734863
2018-07-13,7.949999809265137,7.75,7.760000228881836,7.849999904632568,1160246.0,7.849999904632568
2018-07-16,7.96999979019165,7.690000057220459,7.929999828338623,7.71999979019165,962800.0,7.71999979019165
2018-07-17,7.940000057220459,7.670000076293945,7.670000076293945,7.860000133514404,901670.0,7.860000133514404
2018-07-18,8.069999694824219,7.78000020980835,7.78000020980835,7.860000133514404,830800.0,7.860000133514404
2018-07-19,7.949999809265137,7.710000038146973,7.929999828338623,7.710000038146973,750500.0,7.710000038146973
2018-07-20,7.869999885559082,7.690000057220459,7.690000057220459,7.849999904632568,926300.0,7.849999904632568
2018-07-23,7.929999828338623,7.78000020980835,7.789999961853027,7.860000133514404,647800.0,7.860000133514404
2018-07-24,8.010000228881836,7.809999942779541,7.860000133514404,7.929999828338623,1640769.0,7.929999828338623
2018-07-25,8.039999961853027,7.909999847412109,7.980000019073486,7.96999979019165,896346.0,7.96999979019165
2018-07-26,8.4399995803833,7.980000019073486,7.980000019073486,8.100000381469727,1773000.0,8.100000381469727
2018-07-27,8.100000381469727,7.889999866485596,8.0,7.940000057220459,844600.0,7.940000057220459
2018-07-30,8.050000190734863,7.699999809265137,8.010000228881836,7.75,739200.0,7.75
2018-07-31,7.840000152587891,7.690000057220459,7.690000057220459,7.75,1045500.0,7.75
2018-08-01,7.800000190734863,7.650000095367432,7.730000019073486,7.690000057220459,792519.0,7.690000057220459
2018-08-02,7.599999904632568,6.929999828338623,7.599999904632568,7.070000171661377,1636936.0,7.070000171661377
2018-08-03,7.159999847412109,7.0,7.070000171661377,7.0,545200.0,7.0
2018-08-06,7.059999942779541,6.78000020980835,6.800000190734863,6.880000114440918,504536.0,6.880000114440918
2018-08-07,7.090000152587891,6.820000171661377,6.820000171661377,7.070000171661377,440802.0,7.070000171661377
2018-08-08,7.119999885559082,7.010000228881836,7.070000171661377,7.050000190734863,650205.0,7.050000190734863
2018-08-09,7.760000228881836,6.980000019073486,6.980000019073486,7.760000228881836,2085183.0,7.760000228881836
2018-08-10,7.96999979019165,7.599999904632568,7.659999847412109,7.730000019073486,2179076.0,7.730000019073486
2018-08-13,7.610000133514404,7.369999885559082,7.610000133514404,7.539999961853027,1136836.0,7.539999961853027
2018-08-14,7.53000020980835,7.340000152587891,7.46999979019165,7.389999866485596,888387.0,7.389999866485596
2018-08-15,7.559999942779541,7.28000020980835,7.389999866485596,7.309999942779541,570646.0,7.309999942779541
2018-08-16,7.300000190734863,7.099999904632568,7.25,7.210000038146973,617600.0,7.210000038146973
2018-08-17,7.429999828338623,6.900000095367432,7.199999809265137,6.940000057220459,731137.0,6.940000057220459
2018-08-20,6.989999771118164,6.78000020980835,6.940000057220459,6.940000057220459,706405.0,6.940000057220459
2018-08-21,7.179999828338623,6.889999866485596,6.889999866485596,7.079999923706055,735269.0,7.079999923706055
2018-08-22,7.050000190734863,6.889999866485596,7.039999961853027,6.909999847412109,617600.0,6.909999847412109
2018-08-23,7.039999961853027,6.820000171661377,6.909999847412109,6.889999866485596,956400.0,6.889999866485596
2018-08-24,6.900000095367432,6.769999980926514,6.869999885559082,6.840000152587891,472170.0,6.840000152587891
2018-08-27,6.949999809265137,6.760000228881836,6.840000152587891,6.949999809265137,923900.0,6.949999809265137
2018-08-28,7.070000171661377,6.869999885559082,6.869999885559082,6.940000057220459,624600.0,6.940000057220459
2018-08-29,7.059999942779541,6.909999847412109,7.010000228881836,6.949999809265137,506800.0,6.949999809265137
2018-08-30,7.019999980926514,6.710000038146973,6.920000076293945,6.75,620800.0,6.75
2018-08-31,6.739999771118164,6.309999942779541,6.71999979019165,6.400000095367432,1688900.0,6.400000095367432
2018-09-03,6.480000019073486,6.309999942779541,6.389999866485596,6.46999979019165,803800.0,6.46999979019165
2018-09-04,6.570000171661377,6.389999866485596,6.46999979019165,6.510000228881836,652700.0,6.510000228881836
2018-09-05,6.650000095367432,6.409999847412109,6.409999847412109,6.510000228881836,712846.0,6.510000228881836
2018-09-06,6.610000133514404,6.400000095367432,6.400000095367432,6.53000020980835,483700.0,6.53000020980835
2018-09-07,6.960000038146973,6.53000020980835,6.559999942779541,6.619999885559082,1042930.0,6.619999885559082
2018-09-10,6.800000190734863,6.579999923706055,6.579999923706055,6.610000133514404,946600.0,6.610000133514404
2018-09-11,6.659999847412109,6.480000019073486,6.480000019073486,6.630000114440918,573800.0,6.630000114440918
2018-09-12,6.769999980926514,6.579999923706055,6.679999828338623,6.659999847412109,556551.0,6.659999847412109
2018-09-13,6.75,6.599999904632568,6.650000095367432,6.710000038146973,569600.0,6.710000038146973
2018-09-14,6.75,6.639999866485596,6.730000019073486,6.699999809265137,449420.0,6.699999809265137
2018-09-17,6.710000038146973,6.46999979019165,6.699999809265137,6.570000171661377,608200.0,6.570000171661377
2018-09-18,6.789999961853027,6.519999980926514,6.590000152587891,6.760000228881836,675200.0,6.760000228881836
2018-09-19,6.900000095367432,6.71999979019165,6.900000095367432,6.789999961853027,722200.0,6.789999961853027
2018-09-20,6.900000095367432,6.730000019073486,6.900000095367432,6.789999961853027,451500.0,6.789999961853027
2018-09-21,7.0,6.760000228881836,6.840000152587891,6.900000095367432,613200.0,6.900000095367432
2018-09-25,6.980000019073486,6.78000020980835,6.980000019073486,6.829999923706055,403700.0,6.829999923706055
2018-09-26,6.920000076293945,6.71999979019165,6.829999923706055,6.769999980926514,712500.0,6.769999980926514
2018-09-27,6.849999904632568,6.360000133514404,6.75,6.489999771118164,731400.0,6.489999771118164
2018-09-28,6.630000114440918,6.409999847412109,6.440000057220459,6.550000190734863,613300.0,6.550000190734863
2018-10-08,6.630000114440918,6.090000152587891,6.590000152587891,6.300000190734863,694300.0,6.300000190734863
2018-10-09,6.460000038146973,6.199999809265137,6.300000190734863,6.349999904632568,512900.0,6.349999904632568
2018-10-10,6.420000076293945,6.260000228881836,6.380000114440918,6.340000152587891,328800.0,6.340000152587891
2018-10-11,6.28000020980835,5.710000038146973,6.28000020980835,5.739999771118164,1496700.0,5.739999771118164
2018-10-12,5.940000057220459,5.389999866485596,5.710000038146973,5.550000190734863,1359000.0,5.550000190734863
2018-10-15,5.639999866485596,5.449999809265137,5.579999923706055,5.550000190734863,767800.0,5.550000190734863
2018-10-16,5.559999942779541,5.130000114440918,5.510000228881836,5.289999961853027,1130350.0,5.289999961853027
2018-10-17,5.420000076293945,5.159999847412109,5.309999942779541,5.300000190734863,727577.0,5.300000190734863
2018-10-18,5.309999942779541,5.110000133514404,5.309999942779541,5.159999847412109,701300.0,5.159999847412109
2018-10-19,5.300000190734863,5.0,5.150000095367432,5.25,579600.0,5.25
2018-10-22,5.639999866485596,5.260000228881836,5.320000171661377,5.519999980926514,1493350.0,5.519999980926514
2018-10-23,5.760000228881836,5.5,5.630000114440918,5.550000190734863,1378550.0,5.550000190734863
2018-10-24,5.639999866485596,5.420000076293945,5.53000020980835,5.559999942779541,874000.0,5.559999942779541
2018-10-25,5.610000133514404,5.369999885559082,5.460000038146973,5.610000133514404,1076094.0,5.610000133514404
2018-10-26,5.760000228881836,5.650000095367432,5.650000095367432,5.699999809265137,973000.0,5.699999809265137
2018-10-29,5.78000020980835,5.53000020980835,5.679999828338623,5.559999942779541,770571.0,5.559999942779541
2018-10-30,5.659999847412109,5.46999979019165,5.639999866485596,5.579999923706055,1331300.0,5.579999923706055
2018-10-31,5.71999979019165,5.579999923706055,5.579999923706055,5.659999847412109,969371.0,5.659999847412109
2018-11-01,5.869999885559082,5.730000019073486,5.730000019073486,5.769999980926514,943055.0,5.769999980926514
2018-11-02,5.880000114440918,5.789999961853027,5.820000171661377,5.869999885559082,1068603.0,5.869999885559082
2018-11-05,6.130000114440918,5.920000076293945,5.920000076293945,6.079999923706055,1704369.0,6.079999923706055
2018-11-06,6.110000133514404,5.980000019073486,5.980000019073486,6.039999961853027,925300.0,6.039999961853027
2018-11-07,6.210000038146973,6.010000228881836,6.150000095367432,6.079999923706055,1148700.0,6.079999923706055
2018-11-08,6.139999866485596,5.989999771118164,6.119999885559082,6.070000171661377,1514750.0,6.070000171661377
2018-11-09,6.099999904632568,5.949999809265137,6.090000152587891,5.949999809265137,892100.0,5.949999809265137
2018-11-12,6.179999828338623,5.989999771118164,5.989999771118164,6.150000095367432,1193300.0,6.150000095367432
2018-11-13,6.570000171661377,6.059999942779541,6.059999942779541,6.449999809265137,2379351.0,6.449999809265137
2018-11-14,6.900000095367432,6.389999866485596,6.389999866485596,6.449999809265137,2224500.0,6.449999809265137
2018-11-15,6.849999904632568,6.300000190734863,6.380000114440918,6.71999979019165,3236000.0,6.71999979019165
2018-11-16,6.690000057220459,6.489999771118164,6.610000133514404,6.590000152587891,2453496.0,6.590000152587891
2018-11-19,6.630000114440918,6.429999828338623,6.559999942779541,6.539999961853027,1749222.0,6.539999961853027
2018-11-20,6.610000133514404,6.380000114440918,6.53000020980835,6.420000076293945,1397700.0,6.420000076293945
2018-11-21,6.5,6.329999923706055,6.340000152587891,6.46999979019165,1058829.0,6.46999979019165
2018-11-22,6.579999923706055,6.420000076293945,6.420000076293945,6.550000190734863,804657.0,6.550000190734863
2018-11-23,6.53000020980835,6.019999980926514,6.5,6.110000133514404,1940151.0,6.110000133514404
2018-11-26,6.210000038146973,6.050000190734863,6.070000171661377,6.079999923706055,756454.0,6.079999923706055
2018-11-27,6.329999923706055,6.119999885559082,6.119999885559082,6.25,850177.0,6.25
2018-11-28,6.489999771118164,6.230000019073486,6.260000228881836,6.420000076293945,1465670.0,6.420000076293945
2018-11-29,6.550000190734863,6.199999809265137,6.420000076293945,6.230000019073486,989800.0,6.230000019073486
2018-11-30,6.429999828338623,6.170000076293945,6.170000076293945,6.380000114440918,1260130.0,6.380000114440918
2018-12-03,6.699999809265137,6.46999979019165,6.510000228881836,6.550000190734863,1301451.0,6.550000190734863
2018-12-04,6.590000152587891,6.510000228881836,6.559999942779541,6.579999923706055,917070.0,6.579999923706055
2018-12-05,6.940000057220459,6.159999847412109,6.510000228881836,6.75,2759522.0,6.75
2018-12-06,6.599999904632568,6.28000020980835,6.599999904632568,6.329999923706055,2385190.0,6.329999923706055
2018-12-07,6.400000095367432,6.25,6.300000190734863,6.329999923706055,820400.0,6.329999923706055
2018-12-10,6.329999923706055,6.110000133514404,6.210000038146973,6.28000020980835,703900.0,6.28000020980835
2018-12-11,6.380000114440918,6.260000228881836,6.28000020980835,6.28000020980835,736900.0,6.28000020980835
2018-12-12,6.349999904632568,6.25,6.28000020980835,6.289999961853027,650600.0,6.289999961853027
2018-12-13,6.389999866485596,6.170000076293945,6.369999885559082,6.309999942779541,873300.0,6.309999942779541
2018-12-14,6.400000095367432,6.070000171661377,6.369999885559082,6.090000152587891,1307700.0,6.090000152587891
2018-12-17,6.170000076293945,5.980000019073486,6.0,6.099999904632568,1372600.0,6.099999904632568
2018-12-18,6.449999809265137,6.03000020980835,6.050000190734863,6.309999942779541,3035370.0,6.309999942779541
2018-12-19,6.420000076293945,6.110000133514404,6.300000190734863,6.119999885559082,1409770.0,6.119999885559082
2018-12-20,6.389999866485596,6.130000114440918,6.139999866485596,6.230000019073486,1084300.0,6.230000019073486
2018-12-21,6.329999923706055,5.960000038146973,6.25,6.039999961853027,1444401.0,6.039999961853027
2018-12-24,6.230000019073486,6.019999980926514,6.03000020980835,6.170000076293945,851200.0,6.170000076293945
2018-12-25,6.199999809265137,6.0,6.190000057220459,6.159999847412109,1362432.0,6.159999847412109
2018-12-26,6.28000020980835,6.019999980926514,6.159999847412109,6.019999980926514,1065100.0,6.019999980926514
2018-12-27,6.190000057220459,5.820000171661377,6.110000133514404,5.820000171661377,836200.0,5.820000171661377
2018-12-28,5.940000057220459,5.659999847412109,5.940000057220459,5.739999771118164,1179000.0,5.739999771118164
2019-01-02,5.800000190734863,5.699999809265137,5.760000228881836,5.760000228881836,994900.0,5.760000228881836
2019-01-03,5.849999904632568,5.659999847412109,5.829999923706055,5.690000057220459,638700.0,5.690000057220459
2019-01-04,5.929999828338623,5.449999809265137,5.690000057220459,5.929999828338623,819300.0,5.929999828338623
2019-01-07,6.110000133514404,5.449999809265137,5.690000057220459,6.110000133514404,781100.0,6.110000133514404
2019-01-08,6.550000190734863,6.090000152587891,6.090000152587891,6.400000095367432,2744032.0,6.400000095367432
2019-01-09,6.389999866485596,6.179999828338623,6.380000114440918,6.21999979019165,1786232.0,6.21999979019165
2019-01-10,6.159999847412109,5.760000228881836,6.099999904632568,5.889999866485596,3628000.0,5.889999866485596
2019-01-11,6.079999923706055,5.800000190734863,5.889999866485596,5.960000038146973,1995500.0,5.960000038146973
2019-01-14,6.349999904632568,5.849999904632568,6.010000228881836,6.190000057220459,3208510.0,6.190000057220459
2019-01-15,6.230000019073486,6.019999980926514,6.150000095367432,6.139999866485596,1931269.0,6.139999866485596
2019-01-16,6.150000095367432,5.949999809265137,6.03000020980835,5.949999809265137,1390877.0,5.949999809265137
2019-01-17,6.03000020980835,5.820000171661377,6.0,5.849999904632568,1698600.0,5.849999904632568
2019-01-18,5.889999866485596,5.710000038146973,5.710000038146973,5.849999904632568,1165200.0,5.849999904632568
2019-01-21,5.929999828338623,5.789999961853027,5.820000171661377,5.880000114440918,1120719.0,5.880000114440918
2019-01-22,5.949999809265137,5.78000020980835,5.880000114440918,5.869999885559082,868600.0,5.869999885559082
2019-01-23,6.079999923706055,5.71999979019165,5.829999923706055,5.929999828338623,2076300.0,5.929999828338623
2019-01-24,5.900000095367432,5.809999942779541,5.889999866485596,5.889999866485596,1253000.0,5.889999866485596
2019-01-25,5.929999828338623,5.800000190734863,5.869999885559082,5.840000152587891,953477.0,5.840000152587891
2019-01-28,5.880000114440918,5.599999904632568,5.849999904632568,5.639999866485596,1697864.0,5.639999866485596
2019-01-29,5.610000133514404,5.369999885559082,5.579999923706055,5.5,961500.0,5.5
2019-01-30,5.610000133514404,5.440000057220459,5.5,5.460000038146973,534300.0,5.460000038146973
2019-01-31,5.489999771118164,5.300000190734863,5.380000114440918,5.309999942779541,728500.0,5.309999942779541
2019-02-01,5.699999809265137,5.510000228881836,5.619999885559082,5.599999904632568,1488800.0,5.599999904632568
2019-02-11,5.699999809265137,5.550000190734863,5.570000171661377,5.690000057220459,1116105.0,5.690000057220459
2019-02-12,5.800000190734863,5.630000114440918,5.679999828338623,5.71999979019165,983300.0,5.71999979019165
2019-02-13,5.869999885559082,5.679999828338623,5.730000019073486,5.800000190734863,1263100.0,5.800000190734863
2019-02-14,5.889999866485596,5.769999980926514,5.840000152587891,5.860000133514404,1024700.0,5.860000133514404
2019-02-15,5.989999771118164,5.829999923706055,5.880000114440918,5.960000038146973,1227400.0,5.960000038146973
2019-02-18,6.230000019073486,5.96999979019165,5.96999979019165,6.199999809265137,1927703.0,6.199999809265137
2019-02-19,6.329999923706055,6.039999961853027,6.199999809265137,6.170000076293945,1780901.0,6.170000076293945
2019-02-20,6.239999771118164,6.079999923706055,6.139999866485596,6.199999809265137,1238703.0,6.199999809265137
2019-02-21,6.659999847412109,6.199999809265137,6.199999809265137,6.349999904632568,3731319.0,6.349999904632568
2019-02-22,6.380000114440918,6.170000076293945,6.309999942779541,6.369999885559082,1908900.0,6.369999885559082
2019-02-25,6.880000114440918,6.309999942779541,6.349999904632568,6.710000038146973,4078900.0,6.710000038146973
2019-02-26,6.789999961853027,6.5,6.670000076293945,6.639999866485596,3246956.0,6.639999866485596
2019-02-27,6.710000038146973,6.429999828338623,6.599999904632568,6.550000190734863,2081300.0,6.550000190734863
2019-02-28,6.690000057220459,6.489999771118164,6.550000190734863,6.630000114440918,1783660.0,6.630000114440918
2019-03-01,6.739999771118164,6.579999923706055,6.579999923706055,6.659999847412109,1739800.0,6.659999847412109
2019-03-04,6.769999980926514,6.630000114440918,6.650000095367432,6.710000038146973,2589597.0,6.710000038146973
2019-03-05,6.829999923706055,6.650000095367432,6.710000038146973,6.800000190734863,1946101.0,6.800000190734863
2019-03-06,6.940000057220459,6.71999979019165,6.800000190734863,6.920000076293945,2757360.0,6.920000076293945
2019-03-07,7.170000076293945,6.920000076293945,6.920000076293945,7.070000171661377,2449004.0,7.070000171661377
2019-03-08,7.050000190734863,6.659999847412109,7.010000228881836,6.659999847412109,2477230.0,6.659999847412109
2019-03-11,7.059999942779541,6.630000114440918,6.630000114440918,7.0,2599388.0,7.0
2019-03-12,7.539999961853027,7.059999942779541,7.079999923706055,7.230000019073486,3561899.0,7.230000019073486
2019-03-13,7.329999923706055,6.940000057220459,7.239999771118164,7.079999923706055,2541281.0,7.079999923706055
2019-03-14,7.130000114440918,6.670000076293945,7.130000114440918,6.800000190734863,2436785.0,6.800000190734863
2019-03-15,7.309999942779541,6.829999923706055,6.980000019073486,7.269999980926514,4236970.0,7.269999980926514
2019-03-18,7.480000019073486,7.150000095367432,7.190000057220459,7.300000190734863,3790526.0,7.300000190734863
2019-03-19,7.269999980926514,7.019999980926514,7.199999809265137,7.130000114440918,2741595.0,7.130000114440918
2019-03-20,7.199999809265137,6.960000038146973,7.179999828338623,7.119999885559082,1854628.0,7.119999885559082
2019-03-21,7.199999809265137,7.03000020980835,7.119999885559082,7.139999866485596,2096098.0,7.139999866485596
2019-03-22,7.199999809265137,6.989999771118164,7.059999942779541,7.150000095367432,1574400.0,7.150000095367432
2019-03-25,7.369999885559082,7.050000190734863,7.119999885559082,7.28000020980835,2595602.0,7.28000020980835
2019-03-26,7.329999923706055,7.0,7.28000020980835,7.019999980926514,2072599.0,7.019999980926514
2019-03-27,7.139999866485596,6.929999828338623,7.010000228881836,7.079999923706055,1479310.0,7.079999923706055
2019-03-28,7.170000076293945,6.860000133514404,7.019999980926514,6.860000133514404,1489927.0,6.860000133514404
2019-03-29,7.010000228881836,6.760000228881836,6.949999809265137,7.0,2088797.0,7.0
2019-04-01,7.190000057220459,6.929999828338623,7.0,7.190000057220459,2615801.0,7.190000057220459
2019-04-02,7.46999979019165,7.21999979019165,7.409999847412109,7.269999980926514,3253929.0,7.269999980926514
2019-04-03,7.369999885559082,7.130000114440918,7.28000020980835,7.349999904632568,3106976.0,7.349999904632568
2019-04-04,7.429999828338623,7.269999980926514,7.429999828338623,7.369999885559082,2653308.0,7.369999885559082
2019-04-08,7.449999809265137,7.139999866485596,7.369999885559082,7.269999980926514,3415799.0,7.269999980926514
2019-04-09,7.420000076293945,7.21999979019165,7.21999979019165,7.400000095367432,2707501.0,7.400000095367432
2019-04-10,7.659999847412109,7.300000190734863,7.400000095367432,7.639999866485596,4716010.0,7.639999866485596
2019-04-11,7.619999885559082,7.159999847412109,7.619999885559082,7.199999809265137,4471021.0,7.199999809265137
2019-04-12,7.380000114440918,7.150000095367432,7.199999809265137,7.300000190734863,2591725.0,7.300000190734863
2019-04-15,7.539999961853027,7.340000152587891,7.360000133514404,7.429999828338623,3994542.0,7.429999828338623
2019-04-16,7.550000190734863,7.150000095367432,7.420000076293945,7.510000228881836,3262492.0,7.510000228881836
2019-04-17,8.140000343322754,7.46999979019165,7.519999980926514,7.840000152587891,7070673.0,7.840000152587891
2019-04-18,7.949999809265137,7.71999979019165,7.769999980926514,7.809999942779541,4107288.0,7.809999942779541
2019-04-19,7.829999923706055,7.559999942779541,7.71999979019165,7.730000019073486,2770905.0,7.730000019073486
2019-04-22,8.069999694824219,7.639999866485596,7.730000019073486,7.949999809265137,5202846.0,7.949999809265137
2019-04-23,7.949999809265137,7.480000019073486,7.900000095367432,7.820000171661377,5836697.0,7.820000171661377
2019-04-24,8.5600004196167,7.599999904632568,7.800000190734863,8.300000190734863,13237417.0,8.300000190734863
2019-04-25,8.180000305175781,7.46999979019165,8.100000381469727,7.5,9385373.0,7.5
2019-04-26,7.449999809265137,6.900000095367432,7.309999942779541,6.949999809265137,4591899.0,6.949999809265137
2019-05-06,6.309999942779541,5.820000171661377,6.300000190734863,5.820000171661377,3146620.0,5.820000171661377
2019-05-07,6.059999942779541,5.809999942779541,5.900000095367432,5.989999771118164,2078700.0,5.989999771118164
2019-05-08,6.139999866485596,5.840000152587891,5.840000152587891,6.039999961853027,1520000.0,6.039999961853027
2019-05-09,6.099999904632568,5.980000019073486,6.010000228881836,6.039999961853027,1346000.0,6.039999961853027
2019-05-10,6.269999980926514,5.840000152587891,6.150000095367432,6.190000057220459,2734500.0,6.190000057220459
2019-05-13,6.179999828338623,6.019999980926514,6.03000020980835,6.139999866485596,1290664.0,6.139999866485596
2019-05-14,6.260000228881836,6.059999942779541,6.099999904632568,6.199999809265137,1229700.0,6.199999809265137
2019-05-15,6.320000171661377,6.179999828338623,6.21999979019165,6.260000228881836,1555561.0,6.260000228881836
2019-05-16,6.420000076293945,6.230000019073486,6.260000228881836,6.329999923706055,1539059.0,6.329999923706055
2019-05-17,6.320000171661377,5.860000133514404,6.320000171661377,5.909999847412109,1827008.0,5.909999847412109
2019-05-20,6.0,5.760000228881836,5.980000019073486,5.980000019073486,1601159.0,5.980000019073486
2019-05-21,6.199999809265137,6.0,6.019999980926514,6.110000133514404,1635528.0,6.110000133514404
2019-05-22,6.190000057220459,5.980000019073486,6.139999866485596,6.019999980926514,1491340.0,6.019999980926514
2019-05-23,6.059999942779541,5.820000171661377,6.059999942779541,5.860000133514404,1409848.0,5.860000133514404
2019-05-24,6.28000020980835,5.840000152587891,5.980000019073486,6.0,1605872.0,6.0
2019-05-27,6.170000076293945,5.860000133514404,5.949999809265137,6.099999904632568,1514976.0,6.099999904632568
2019-05-28,6.210000038146973,6.070000171661377,6.099999904632568,6.130000114440918,1798800.0,6.130000114440918
2019-05-29,6.190000057220459,6.039999961853027,6.119999885559082,6.179999828338623,848982.0,6.179999828338623
2019-05-30,6.239999771118164,6.059999942779541,6.230000019073486,6.139999866485596,1062567.0,6.139999866485596
2019-05-31,6.190000057220459,6.059999942779541,6.119999885559082,6.139999866485596,1143902.0,6.139999866485596
2019-06-03,6.300000190734863,5.949999809265137,6.150000095367432,5.949999809265137,1504240.0,5.949999809265137
2019-06-04,6.050000190734863,5.820000171661377,5.949999809265137,5.820000171661377,1304117.0,5.820000171661377
2019-06-05,5.989999771118164,5.820000171661377,5.909999847412109,5.940000057220459,909246.0,5.940000057220459
2019-06-06,5.96999979019165,5.679999828338623,5.929999828338623,5.699999809265137,1141578.0,5.699999809265137
2019-06-10,5.840000152587891,5.670000076293945,5.800000190734863,5.820000171661377,736001.0,5.820000171661377
2019-06-11,6.079999923706055,5.78000020980835,5.78000020980835,6.059999942779541,1217076.0,6.059999942779541
2019-06-12,6.199999809265137,6.050000190734863,6.119999885559082,6.079999923706055,1372829.0,6.079999923706055
2019-06-13,6.190000057220459,5.940000057220459,6.130000114440918,6.150000095367432,2850721.0,6.150000095367432
2019-06-14,6.139999866485596,5.820000171661377,6.139999866485596,5.860000133514404,1894552.0,5.860000133514404
2019-06-17,5.949999809265137,5.800000190734863,5.880000114440918,5.849999904632568,1445687.0,5.849999904632568
2019-06-18,6.03000020980835,5.869999885559082,5.929999828338623,5.889999866485596,1609942.0,5.889999866485596
2019-06-19,6.050000190734863,5.849999904632568,5.980000019073486,5.980000019073486,1622071.0,5.980000019073486
2019-06-20,6.019999980926514,5.869999885559082,5.960000038146973,6.0,1899490.0,6.0
2019-06-21,6.179999828338623,6.019999980926514,6.019999980926514,6.130000114440918,2320020.0,6.130000114440918
2019-06-24,6.159999847412109,6.079999923706055,6.119999885559082,6.130000114440918,1771212.0,6.130000114440918
2019-06-25,6.190000057220459,6.010000228881836,6.130000114440918,6.170000076293945,1716600.0,6.170000076293945
2019-06-26,6.389999866485596,6.079999923706055,6.130000114440918,6.110000133514404,2388229.0,6.110000133514404
2019-06-27,6.190000057220459,6.099999904632568,6.119999885559082,6.110000133514404,1428926.0,6.110000133514404
2019-06-28,6.139999866485596,6.019999980926514,6.099999904632568,6.050000190734863,1624017.0,6.050000190734863
2019-07-01,6.210000038146973,6.050000190734863,6.059999942779541,6.190000057220459,2099142.0,6.190000057220459
2019-07-02,6.269999980926514,6.130000114440918,6.190000057220459,6.190000057220459,1715900.0,6.190000057220459
2019-07-03,6.25,6.070000171661377,6.070000171661377,6.190000057220459,1494709.0,6.190000057220459
2019-07-04,6.21999979019165,6.050000190734863,6.110000133514404,6.119999885559082,1636500.0,6.119999885559082
2019-07-05,6.150000095367432,6.070000171661377,6.119999885559082,6.139999866485596,1137069.0,6.139999866485596
2019-07-08,6.130000114440918,5.829999923706055,6.070000171661377,5.829999923706055,1902451.0,5.829999923706055
2019-07-09,5.900000095367432,5.769999980926514,5.840000152587891,5.869999885559082,1253806.0,5.869999885559082
2019-07-10,5.929999828338623,5.820000171661377,5.889999866485596,5.929999828338623,1187963.0,5.929999828338623
2019-07-11,6.090000152587891,5.869999885559082,5.920000076293945,5.880000114440918,1497102.0,5.880000114440918
2019-07-12,5.920000076293945,5.78000020980835,5.849999904632568,5.880000114440918,1195329.0,5.880000114440918
2019-07-15,5.980000019073486,5.75,5.840000152587891,5.900000095367432,925900.0,5.900000095367432
2019-07-16,5.949999809265137,5.869999885559082,5.869999885559082,5.929999828338623,929800.0,5.929999828338623
2019-07-17,6.0,5.909999847412109,5.929999828338623,5.929999828338623,1080185.0,5.929999828338623
2019-07-18,5.96999979019165,5.800000190734863,5.900000095367432,5.849999904632568,1476585.0,5.849999904632568
2019-07-19,5.980000019073486,5.829999923706055,5.829999923706055,5.900000095367432,870000.0,5.900000095367432
2019-07-22,5.940000057220459,5.309999942779541,5.940000057220459,5.599999904632568,1153100.0,5.599999904632568
2019-07-23,5.829999923706055,5.550000190734863,5.619999885559082,5.809999942779541,1495940.0,5.809999942779541
2019-07-24,5.980000019073486,5.75,5.809999942779541,5.880000114440918,1487200.0,5.880000114440918
2019-07-25,6.039999961853027,5.849999904632568,5.860000133514404,5.949999809265137,1315602.0,5.949999809265137
2019-07-26,5.940000057220459,5.820000171661377,5.940000057220459,5.860000133514404,976002.0,5.860000133514404
2019-07-29,5.909999847412109,5.730000019073486,5.860000133514404,5.789999961853027,869400.0,5.789999961853027
2019-07-30,5.880000114440918,5.769999980926514,5.829999923706055,5.800000190734863,1146700.0,5.800000190734863
2019-07-31,5.789999961853027,5.670000076293945,5.78000020980835,5.699999809265137,1242800.0,5.699999809265137
2019-08-01,5.739999771118164,5.650000095367432,5.659999847412109,5.670000076293945,883864.0,5.670000076293945
2019-08-02,5.630000114440918,5.510000228881836,5.630000114440918,5.590000152587891,1161100.0,5.590000152587891
2019-08-05,5.650000095367432,5.46999979019165,5.550000190734863,5.46999979019165,1342000.0,5.46999979019165
2019-08-06,5.389999866485596,5.079999923706055,5.389999866485596,5.28000020980835,2008985.0,5.28000020980835
2019-08-07,5.349999904632568,5.25,5.28000020980835,5.349999904632568,1020738.0,5.349999904632568
2019-08-08,5.369999885559082,5.289999961853027,5.320000171661377,5.340000152587891,678876.0,5.340000152587891
2019-08-09,5.389999866485596,5.260000228881836,5.349999904632568,5.309999942779541,460300.0,5.309999942779541
2019-08-12,5.389999866485596,5.260000228881836,5.289999961853027,5.369999885559082,479261.0,5.369999885559082
2019-08-13,5.599999904632568,5.289999961853027,5.460000038146973,5.320000171661377,517400.0,5.320000171661377
2019-08-14,5.420000076293945,5.309999942779541,5.369999885559082,5.329999923706055,682200.0,5.329999923706055
2019-08-15,5.329999923706055,5.139999866485596,5.199999809265137,5.320000171661377,776036.0,5.320000171661377
2019-08-16,5.360000133514404,5.230000019073486,5.320000171661377,5.329999923706055,1041516.0,5.329999923706055
2019-08-19,5.489999771118164,5.28000020980835,5.320000171661377,5.480000019073486,1612000.0,5.480000019073486
2019-08-20,5.510000228881836,5.429999828338623,5.5,5.5,1331070.0,5.5
2019-08-21,5.550000190734863,5.449999809265137,5.519999980926514,5.550000190734863,1208827.0,5.550000190734863
2019-08-22,5.550000190734863,5.409999847412109,5.519999980926514,5.460000038146973,1293300.0,5.460000038146973
2019-08-23,5.480000019073486,5.420000076293945,5.460000038146973,5.460000038146973,1034944.0,5.460000038146973
2019-08-26,5.489999771118164,5.329999923706055,5.360000133514404,5.389999866485596,989116.0,5.389999866485596
2019-08-27,5.53000020980835,5.409999847412109,5.409999847412109,5.5,1153944.0,5.5
2019-08-28,5.550000190734863,5.460000038146973,5.5,5.53000020980835,1245650.0,5.53000020980835
2019-08-29,5.590000152587891,5.440000057220459,5.590000152587891,5.460000038146973,1657700.0,5.460000038146973
2019-08-30,5.489999771118164,5.25,5.489999771118164,5.260000228881836,1692900.0,5.260000228881836
2019-09-02,5.510000228881836,5.289999961853027,5.300000190734863,5.480000019073486,2556621.0,5.480000019073486
2019-09-03,5.550000190734863,5.46999979019165,5.519999980926514,5.539999961853027,1810500.0,5.539999961853027
2019-09-04,5.590000152587891,5.460000038146973,5.539999961853027,5.489999771118164,1903100.0,5.489999771118164
2019-09-05,5.639999866485596,5.489999771118164,5.510000228881836,5.579999923706055,2863073.0,5.579999923706055
2019-09-06,5.630000114440918,5.550000190734863,5.579999923706055,5.599999904632568,1497846.0,5.599999904632568
2019-09-09,5.730000019073486,5.590000152587891,5.619999885559082,5.690000057220459,1954400.0,5.690000057220459
2019-09-10,5.78000020980835,5.639999866485596,5.730000019073486,5.679999828338623,2159200.0,5.679999828338623
2019-09-11,5.710000038146973,5.650000095367432,5.679999828338623,5.659999847412109,2359885.0,5.659999847412109
2019-09-12,5.710000038146973,5.610000133514404,5.659999847412109,5.699999809265137,985002.0,5.699999809265137
2019-09-16,5.75,5.650000095367432,5.710000038146973,5.699999809265137,1528200.0,5.699999809265137
2019-09-17,5.710000038146973,5.480000019073486,5.699999809265137,5.5,2203046.0,5.5
2019-09-18,5.579999923706055,5.46999979019165,5.510000228881836,5.519999980926514,1249514.0,5.519999980926514
2019-09-19,5.570000171661377,5.449999809265137,5.519999980926514,5.559999942779541,1692420.0,5.559999942779541
2019-09-20,5.619999885559082,5.5,5.570000171661377,5.539999961853027,1030600.0,5.539999961853027
2019-09-23,5.559999942779541,5.420000076293945,5.539999961853027,5.480000019073486,1275308.0,5.480000019073486
2019-09-24,5.579999923706055,5.460000038146973,5.480000019073486,5.5,1500720.0,5.5
2019-09-25,5.480000019073486,5.300000190734863,5.480000019073486,5.320000171661377,1841500.0,5.320000171661377
2019-09-26,5.369999885559082,5.110000133514404,5.309999942779541,5.199999809265137,2138700.0,5.199999809265137
2019-09-27,5.309999942779541,5.150000095367432,5.199999809265137,5.269999980926514,1319472.0,5.269999980926514
2019-09-30,5.380000114440918,5.159999847412109,5.380000114440918,5.199999809265137,1112300.0,5.199999809265137
2019-10-08,5.28000020980835,5.150000095367432,5.199999809265137,5.199999809265137,1001741.0,5.199999809265137
2019-10-09,5.260000228881836,5.110000133514404,5.190000057220459,5.260000228881836,957823.0,5.260000228881836
2019-10-10,5.309999942779541,5.239999771118164,5.260000228881836,5.300000190734863,1135924.0,5.300000190734863
2019-10-11,5.360000133514404,5.260000228881836,5.309999942779541,5.300000190734863,1075300.0,5.300000190734863
2019-10-14,5.480000019073486,5.309999942779541,5.349999904632568,5.400000095367432,2003000.0,5.400000095367432
2019-10-15,5.420000076293945,5.239999771118164,5.369999885559082,5.309999942779541,1609932.0,5.309999942779541
2019-10-16,5.389999866485596,5.25,5.389999866485596,5.269999980926514,1000400.0,5.269999980926514
2019-10-17,5.300000190734863,5.210000038146973,5.269999980926514,5.230000019073486,1265432.0,5.230000019073486
2019-10-18,5.28000020980835,5.090000152587891,5.199999809265137,5.139999866485596,1598746.0,5.139999866485596
2019-10-21,5.139999866485596,5.0,5.139999866485596,5.039999961853027,1774260.0,5.039999961853027
2019-10-22,5.260000228881836,5.03000020980835,5.039999961853027,5.230000019073486,1949248.0,5.230000019073486
2019-10-23,5.230000019073486,5.130000114440918,5.230000019073486,5.179999828338623,1305400.0,5.179999828338623
2019-10-24,5.230000019073486,5.130000114440918,5.179999828338623,5.199999809265137,904100.0,5.199999809265137
2019-10-25,5.28000020980835,5.159999847412109,5.179999828338623,5.260000228881836,769504.0,5.260000228881836
2019-10-28,5.320000171661377,5.239999771118164,5.239999771118164,5.289999961853027,1192500.0,5.289999961853027
2019-10-29,5.340000152587891,5.099999904632568,5.320000171661377,5.119999885559082,2313675.0,5.119999885559082
2019-10-30,5.150000095367432,5.059999942779541,5.130000114440918,5.070000171661377,1214700.0,5.070000171661377
2019-10-31,5.130000114440918,4.960000038146973,5.070000171661377,4.989999771118164,1399000.0,4.989999771118164
2019-11-01,5.110000133514404,4.940000057220459,5.03000020980835,5.070000171661377,1357600.0,5.070000171661377
2019-11-04,5.210000038146973,5.059999942779541,5.070000171661377,5.139999866485596,2636781.0,5.139999866485596
2019-11-05,5.199999809265137,4.960000038146973,5.139999866485596,5.150000095367432,3407167.0,5.150000095367432
2019-11-06,5.599999904632568,4.960000038146973,5.139999866485596,5.019999980926514,5316754.0,5.019999980926514
2019-11-07,4.989999771118164,4.809999942779541,4.909999847412109,4.960000038146973,3737063.0,4.960000038146973
2019-11-08,4.980000019073486,4.920000076293945,4.940000057220459,4.949999809265137,1794642.0,4.949999809265137
2019-11-11,4.920000076293945,4.739999771118164,4.920000076293945,4.760000228881836,1662400.0,4.760000228881836
2019-11-12,4.78000020980835,4.599999904632568,4.769999980926514,4.769999980926514,2181563.0,4.769999980926514
2019-11-13,4.78000020980835,4.679999828338623,4.769999980926514,4.730000019073486,1030565.0,4.730000019073486
2019-11-14,4.800000190734863,4.639999866485596,4.699999809265137,4.739999771118164,710701.0,4.739999771118164
2019-11-15,4.760000228881836,4.650000095367432,4.75,4.650000095367432,956940.0,4.650000095367432
2019-11-18,4.71999979019165,4.639999866485596,4.679999828338623,4.699999809265137,892378.0,4.699999809265137
2019-11-19,4.789999961853027,4.690000057220459,4.699999809265137,4.78000020980835,1561704.0,4.78000020980835
2019-11-20,4.800000190734863,4.71999979019165,4.78000020980835,4.75,924100.0,4.75
2019-11-21,4.800000190734863,4.699999809265137,4.730000019073486,4.78000020980835,1118700.0,4.78000020980835
2019-11-22,4.889999866485596,4.5,4.78000020980835,4.78000020980835,2719700.0,4.78000020980835
2019-11-25,4.800000190734863,4.71999979019165,4.800000190734863,4.800000190734863,1052400.0,4.800000190734863
2019-11-26,4.809999942779541,4.730000019073486,4.800000190734863,4.78000020980835,819700.0,4.78000020980835
2019-11-27,4.789999961853027,4.71999979019165,4.760000228881836,4.739999771118164,880700.0,4.739999771118164
2019-11-28,4.75,4.650000095367432,4.730000019073486,4.670000076293945,1067520.0,4.670000076293945
2019-11-29,4.769999980926514,4.670000076293945,4.670000076293945,4.760000228881836,1464514.0,4.760000228881836
2019-12-02,4.900000095367432,4.730000019073486,4.760000228881836,4.789999961853027,1661000.0,4.789999961853027
2019-12-03,4.880000114440918,4.639999866485596,4.760000228881836,4.869999885559082,1591420.0,4.869999885559082
2019-12-04,4.96999979019165,4.840000152587891,4.860000133514404,4.960000038146973,1733920.0,4.960000038146973
2019-12-05,5.019999980926514,4.869999885559082,4.960000038146973,4.929999828338623,2157300.0,4.929999828338623
2019-12-06,4.940000057220459,4.860000133514404,4.920000076293945,4.900000095367432,1764920.0,4.900000095367432
2019-12-09,4.929999828338623,4.860000133514404,4.920000076293945,4.889999866485596,805620.0,4.889999866485596
2019-12-10,4.889999866485596,4.820000171661377,4.880000114440918,4.880000114440918,1471312.0,4.880000114440918
2019-12-11,4.900000095367432,4.829999923706055,4.880000114440918,4.840000152587891,1100720.0,4.840000152587891
2019-12-12,4.920000076293945,4.820000171661377,4.840000152587891,4.860000133514404,1197386.0,4.860000133514404
2019-12-13,4.940000057220459,4.869999885559082,4.889999866485596,4.909999847412109,1261458.0,4.909999847412109
2019-12-16,5.0,4.840000152587891,4.909999847412109,4.980000019073486,1059600.0,4.980000019073486
2019-12-17,5.059999942779541,4.960000038146973,4.980000019073486,5.019999980926514,1684676.0,5.019999980926514
2019-12-18,5.03000020980835,4.96999979019165,5.019999980926514,5.0,2187302.0,5.0
2019-12-19,5.059999942779541,4.980000019073486,5.0,5.050000190734863,1969002.0,5.050000190734863
2019-12-20,5.110000133514404,5.010000228881836,5.059999942779541,5.070000171661377,2734720.0,5.070000171661377
2019-12-23,5.090000152587891,4.860000133514404,5.070000171661377,4.880000114440918,2507302.0,4.880000114440918
2019-12-24,5.099999904632568,4.880000114440918,4.880000114440918,5.070000171661377,3082916.0,5.070000171661377
2019-12-25,5.110000133514404,4.989999771118164,5.039999961853027,5.110000133514404,4695208.0,5.110000133514404
2019-12-26,5.619999885559082,5.28000020980835,5.320000171661377,5.619999885559082,16940907.0,5.619999885559082
2019-12-27,5.699999809265137,5.25,5.699999809265137,5.360000133514404,25026864.0,5.360000133514404
2019-12-30,5.289999961853027,5.039999961853027,5.199999809265137,5.179999828338623,10442936.0,5.179999828338623
2019-12-31,5.170000076293945,5.039999961853027,5.150000095367432,5.079999923706055,7554789.0,5.079999923706055
2020-01-02,5.179999828338623,5.070000171661377,5.110000133514404,5.159999847412109,6475903.0,5.159999847412109
2020-01-03,5.179999828338623,5.119999885559082,5.150000095367432,5.150000095367432,5042124.0,5.150000095367432
2020-01-06,5.21999979019165,5.090000152587891,5.139999866485596,5.179999828338623,4499074.0,5.179999828338623
2020-01-07,5.260000228881836,5.159999847412109,5.179999828338623,5.260000228881836,4618513.0,5.260000228881836
2020-01-08,5.329999923706055,5.159999847412109,5.239999771118164,5.170000076293945,5082402.0,5.170000076293945
2020-01-09,5.260000228881836,5.190000057220459,5.199999809265137,5.21999979019165,3746102.0,5.21999979019165
2020-01-10,5.28000020980835,5.179999828338623,5.21999979019165,5.210000038146973,3129982.0,5.210000038146973
2020-01-13,5.210000038146973,5.210000038146973,5.210000038146973,5.210000038146973,3011217.0,5.210000038146973
2020-01-14,5.329999923706055,5.329999923706055,5.329999923706055,5.329999923706055,6341128.0,5.329999923706055
2020-01-15,4.940000057220459,4.800000190734863,4.849999904632568,4.800000190734863,13455184.0,4.800000190734863
2020-01-16,4.739999771118164,4.53000020980835,4.699999809265137,4.550000190734863,11530222.0,4.550000190734863
2020-01-17,4.570000171661377,4.449999809265137,4.559999942779541,4.460000038146973,6207087.0,4.460000038146973
2020-01-20,4.559999942779541,4.449999809265137,4.480000019073486,4.510000228881836,4320950.0,4.510000228881836
2020-01-21,4.570000171661377,4.449999809265137,4.46999979019165,4.550000190734863,4422054.0,4.550000190734863
2020-01-22,4.550000190734863,4.449999809265137,4.519999980926514,4.510000228881836,3370218.0,4.510000228881836
2020-01-23,4.539999961853027,4.329999923706055,4.5,4.400000095367432,5435763.0,4.400000095367432
2020-02-03,3.990000009536743,3.9600000381469727,3.9600000381469727,3.9600000381469727,2522800.0,3.9600000381469727
2020-02-04,3.890000104904175,3.700000047683716,3.700000047683716,3.7799999713897705,4308715.0,3.7799999713897705
2020-02-05,3.950000047683716,3.7899999618530273,3.8299999237060547,3.9200000762939453,5757591.0,3.9200000762939453
2020-02-06,3.9600000381469727,3.859999895095825,3.940000057220459,3.940000057220459,3826596.0,3.940000057220459
2020-02-07,3.9700000286102295,3.890000104904175,3.9200000762939453,3.9700000286102295,2660400.0,3.9700000286102295
2020-02-10,4.070000171661377,3.930000066757202,3.930000066757202,4.059999942779541,3363300.0,4.059999942779541
2020-02-11,4.070000171661377,3.9700000286102295,4.050000190734863,4.039999961853027,3107013.0,4.039999961853027
2020-02-12,4.190000057220459,4.010000228881836,4.03000020980835,4.150000095367432,3274100.0,4.150000095367432
2020-02-13,4.28000020980835,4.03000020980835,4.159999847412109,4.059999942779541,4746693.0,4.059999942779541
2020-02-14,4.139999866485596,4.0,4.070000171661377,4.0,2665100.0,4.0
2020-02-17,4.139999866485596,4.019999980926514,4.03000020980835,4.119999885559082,2859813.0,4.119999885559082
2020-02-18,4.239999771118164,4.099999904632568,4.159999847412109,4.210000038146973,3340676.0,4.210000038146973
2020-02-19,4.28000020980835,4.139999866485596,4.21999979019165,4.159999847412109,3593500.0,4.159999847412109
2020-02-20,4.309999942779541,4.150000095367432,4.150000095367432,4.300000190734863,4525407.0,4.300000190734863
2020-02-21,4.349999904632568,4.25,4.289999961853027,4.320000171661377,3124214.0,4.320000171661377
2020-02-24,4.349999904632568,4.210000038146973,4.329999923706055,4.289999961853027,3621691.0,4.289999961853027
2020-02-25,4.21999979019165,4.03000020980835,4.21999979019165,4.199999809265137,3201413.0,4.199999809265137
2020-02-26,4.389999866485596,4.159999847412109,4.179999828338623,4.239999771118164,5877021.0,4.239999771118164
2020-02-27,4.300000190734863,4.179999828338623,4.239999771118164,4.260000228881836,3363775.0,4.260000228881836
2020-02-28,4.179999828338623,3.9100000858306885,4.179999828338623,3.9100000858306885,5015099.0,3.9100000858306885
2020-03-02,4.070000171661377,3.9100000858306885,3.930000066757202,4.039999961853027,3581746.0,4.039999961853027
2020-03-03,4.150000095367432,4.0,4.059999942779541,4.059999942779541,3929966.0,4.059999942779541
2020-03-04,4.090000152587891,3.990000009536743,4.03000020980835,4.079999923706055,3685721.0,4.079999923706055
2020-03-05,4.230000019073486,4.099999904632568,4.110000133514404,4.210000038146973,6193701.0,4.210000038146973
2020-03-06,4.260000228881836,4.130000114440918,4.159999847412109,4.239999771118164,3747940.0,4.239999771118164
2020-03-09,4.25,4.050000190734863,4.25,4.079999923706055,5096195.0,4.079999923706055
2020-03-10,4.199999809265137,3.9100000858306885,4.019999980926514,4.199999809265137,5649000.0,4.199999809265137
2020-03-11,4.28000020980835,4.159999847412109,4.170000076293945,4.230000019073486,4552076.0,4.230000019073486
2020-03-12,4.230000019073486,4.070000171661377,4.230000019073486,4.139999866485596,3160454.0,4.139999866485596
2020-03-13,4.159999847412109,3.859999895095825,3.9100000858306885,4.119999885559082,3281351.0,4.119999885559082
2020-03-16,4.25,3.9800000190734863,4.150000095367432,4.019999980926514,3296000.0,4.019999980926514
2020-03-17,4.070000171661377,3.8499999046325684,4.050000190734863,4.010000228881836,2987484.0,4.010000228881836
2020-03-18,4.070000171661377,3.880000114440918,4.03000020980835,3.9100000858306885,2901067.0,3.9100000858306885
2020-03-19,3.9800000190734863,3.809999942779541,3.890000104904175,3.9200000762939453,3205370.0,3.9200000762939453
2020-03-20,3.9700000286102295,3.859999895095825,3.9100000858306885,3.950000047683716,1814800.0,3.950000047683716
2020-03-23,3.930000066757202,3.75,3.890000104904175,3.7899999618530273,2029000.0,3.7899999618530273
2020-03-24,3.9000000953674316,3.7799999713897705,3.8299999237060547,3.8399999141693115,1820810.0,3.8399999141693115
2020-03-25,4.090000152587891,3.859999895095825,3.9200000762939453,3.9700000286102295,5145101.0,3.9700000286102295
2020-03-26,3.9200000762939453,3.8399999141693115,3.869999885559082,3.880000114440918,4580132.0,3.880000114440918
2020-03-27,3.950000047683716,3.880000114440918,3.880000114440918,3.9000000953674316,2486465.0,3.9000000953674316
2020-03-30,3.859999895095825,3.700000047683716,3.859999895095825,3.7899999618530273,2923700.0,3.7899999618530273
2020-03-31,3.799999952316284,3.700000047683716,3.7899999618530273,3.75,1597000.0,3.75
2020-04-01,3.75,3.640000104904175,3.7300000190734863,3.6500000953674316,2462400.0,3.6500000953674316
2020-04-02,3.7200000286102295,3.630000114440918,3.6700000762939453,3.690000057220459,2407003.0,3.690000057220459
2020-04-03,3.7200000286102295,3.569999933242798,3.690000057220459,3.619999885559082,2659340.0,3.619999885559082
2020-04-07,3.7300000190734863,3.6500000953674316,3.680000066757202,3.7200000286102295,3208798.0,3.7200000286102295
2020-04-08,3.75,3.6700000762939453,3.6700000762939453,3.740000009536743,1824842.0,3.740000009536743
2020-04-09,3.809999942779541,3.7200000286102295,3.740000009536743,3.799999952316284,2558466.0,3.799999952316284
2020-04-10,3.809999942779541,3.640000104904175,3.7899999618530273,3.690000057220459,3334249.0,3.690000057220459
2020-04-13,3.700000047683716,3.5399999618530273,3.700000047683716,3.559999942779541,3369096.0,3.559999942779541
2020-04-14,3.640000104904175,3.559999942779541,3.5799999237060547,3.640000104904175,2467820.0,3.640000104904175
2020-04-15,3.640000104904175,3.549999952316284,3.619999885559082,3.619999885559082,3145745.0,3.619999885559082
2020-04-16,3.640000104904175,3.549999952316284,3.5899999141693115,3.619999885559082,1989600.0,3.619999885559082
2020-04-17,3.6600000858306885,3.5299999713897705,3.5999999046325684,3.5299999713897705,2777312.0,3.5299999713897705
2020-04-20,3.559999942779541,3.4800000190734863,3.559999942779541,3.4800000190734863,2628314.0,3.4800000190734863
2020-04-21,3.4600000381469727,3.3499999046325684,3.4600000381469727,3.390000104904175,3432156.0,3.390000104904175
2020-04-22,3.430000066757202,3.319999933242798,3.3399999141693115,3.4200000762939453,3606302.0,3.4200000762939453
2020-04-23,3.4100000858306885,3.2699999809265137,3.390000104904175,3.2799999713897705,4238500.0,3.2799999713897705
2020-04-24,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,0.0,3.2799999713897705
2020-04-27,3.319999933242798,3.119999885559082,3.1600000858306885,3.119999885559082,11746129.0,3.119999885559082
2020-04-28,3.119999885559082,2.9600000381469727,3.0999999046325684,3.0199999809265137,5622440.0,3.0199999809265137
2020-04-29,3.049999952316284,2.9700000286102295,3.0299999713897705,2.990000009536743,4100110.0,2.990000009536743
2020-04-30,3.069999933242798,2.990000009536743,2.990000009536743,3.059999942779541,3893662.0,3.059999942779541
2020-05-06,3.0899999141693115,3.009999990463257,3.0299999713897705,3.0799999237060547,2290625.0,3.0799999237060547
2020-05-07,3.130000114440918,3.049999952316284,3.069999933242798,3.0799999237060547,1898519.0,3.0799999237060547
2020-05-08,3.119999885559082,3.0799999237060547,3.0799999237060547,3.109999895095825,1355491.0,3.109999895095825
2020-05-11,3.130000114440918,3.0799999237060547,3.0999999046325684,3.0999999046325684,1520010.0,3.0999999046325684
2020-05-12,3.119999885559082,3.059999942779541,3.0999999046325684,3.0899999141693115,1558350.0,3.0899999141693115
2020-05-13,3.109999895095825,3.059999942779541,3.069999933242798,3.0999999046325684,1006972.0,3.0999999046325684
2020-05-14,3.130000114440918,3.069999933242798,3.0799999237060547,3.109999895095825,1441338.0,3.109999895095825
2020-05-15,3.119999885559082,3.0799999237060547,3.0899999141693115,3.0999999046325684,1030201.0,3.0999999046325684
2020-05-18,3.0999999046325684,3.0299999713897705,3.0799999237060547,3.049999952316284,1742452.0,3.049999952316284
2020-05-19,3.059999942779541,3.0299999713897705,3.059999942779541,3.059999942779541,1356863.0,3.059999942779541
2020-05-20,3.0399999618530273,3.0,3.0399999618530273,3.0299999713897705,1604091.0,3.0299999713897705
2020-05-21,3.069999933242798,3.0299999713897705,3.0399999618530273,3.069999933242798,1793300.0,3.069999933242798
2020-05-22,3.0999999046325684,3.0399999618530273,3.059999942779541,3.0399999618530273,1802901.0,3.0399999618530273
2020-05-25,3.069999933242798,3.0399999618530273,3.069999933242798,3.059999942779541,1598770.0,3.059999942779541
2020-05-26,3.109999895095825,3.049999952316284,3.069999933242798,3.109999895095825,2779170.0,3.109999895095825
2020-05-27,3.140000104904175,3.0799999237060547,3.0899999141693115,3.109999895095825,1905629.0,3.109999895095825
2020-05-28,3.130000114440918,3.0799999237060547,3.0999999046325684,3.109999895095825,1912772.0,3.109999895095825
2020-05-29,3.2100000381469727,3.0999999046325684,3.0999999046325684,3.180000066757202,2677281.0,3.180000066757202
2020-06-01,3.25,3.180000066757202,3.190000057220459,3.240000009536743,1937156.0,3.240000009536743
2020-06-02,3.2799999713897705,3.2200000286102295,3.240000009536743,3.2799999713897705,1847370.0,3.2799999713897705
2020-06-03,3.380000114440918,3.2699999809265137,3.2899999618530273,3.380000114440918,3170066.0,3.380000114440918
2020-06-04,3.440000057220459,3.359999895095825,3.369999885559082,3.390000104904175,2846787.0,3.390000104904175
2020-06-05,3.450000047683716,3.369999885559082,3.390000104904175,3.4100000858306885,2029324.0,3.4100000858306885
2020-06-08,3.440000057220459,3.359999895095825,3.430000066757202,3.380000114440918,1517456.0,3.380000114440918
2020-06-09,3.380000114440918,3.3399999141693115,3.380000114440918,3.380000114440918,2364177.0,3.380000114440918
2020-06-10,3.440000057220459,3.3399999141693115,3.369999885559082,3.390000104904175,2860021.0,3.390000104904175
2020-06-11,3.390000104904175,3.319999933242798,3.369999885559082,3.3499999046325684,1562221.0,3.3499999046325684
2020-06-12,3.359999895095825,3.2799999713897705,3.2899999618530273,3.359999895095825,2495891.0,3.359999895095825
2020-06-15,3.369999885559082,3.319999933242798,3.3399999141693115,3.3299999237060547,1358000.0,3.3299999237060547
2020-06-16,3.369999885559082,3.3299999237060547,3.3299999237060547,3.369999885559082,726437.0,3.369999885559082
2020-06-17,3.4000000953674316,3.359999895095825,3.380000114440918,3.380000114440918,1412200.0,3.380000114440918
2020-06-18,3.4100000858306885,3.359999895095825,3.380000114440918,3.4000000953674316,1677168.0,3.4000000953674316
2020-06-19,3.4000000953674316,3.369999885559082,3.4000000953674316,3.390000104904175,1572918.0,3.390000104904175
2020-06-22,3.390000104904175,3.3499999046325684,3.380000114440918,3.359999895095825,1091600.0,3.359999895095825
2020-06-23,3.359999895095825,3.3299999237060547,3.3499999046325684,3.3299999237060547,1044500.0,3.3299999237060547
2020-06-24,3.3499999046325684,3.259999990463257,3.3399999141693115,3.2899999618530273,1103700.0,3.2899999618530273
2020-06-29,3.2799999713897705,3.200000047683716,3.2799999713897705,3.200000047683716,1747312.0,3.200000047683716
2020-06-30,3.240000009536743,3.2100000381469727,3.2100000381469727,3.2300000190734863,1351403.0,3.2300000190734863
2020-07-01,3.2300000190734863,3.200000047683716,3.2300000190734863,3.2300000190734863,2014500.0,3.2300000190734863
2020-07-02,3.299999952316284,3.2200000286102295,3.2300000190734863,3.299999952316284,1510992.0,3.299999952316284
2020-07-03,3.380000114440918,3.2899999618530273,3.299999952316284,3.319999933242798,2068228.0,3.319999933242798
2020-07-06,3.390000104904175,3.309999942779541,3.3299999237060547,3.380000114440918,3296580.0,3.380000114440918
2020-07-07,3.390000104904175,3.359999895095825,3.390000104904175,3.369999885559082,3084100.0,3.369999885559082
2020-07-08,3.4100000858306885,3.359999895095825,3.359999895095825,3.4100000858306885,2763182.0,3.4100000858306885
2020-07-09,3.450000047683716,3.4000000953674316,3.4100000858306885,3.440000057220459,2988136.0,3.440000057220459
2020-07-10,3.5,3.4200000762939453,3.440000057220459,3.430000066757202,2404800.0,3.430000066757202
2020-07-13,3.509999990463257,3.4100000858306885,3.4200000762939453,3.5,2428280.0,3.5
2020-07-14,3.5,3.430000066757202,3.4800000190734863,3.4800000190734863,1836980.0,3.4800000190734863
2020-07-15,3.4800000190734863,3.369999885559082,3.4600000381469727,3.390000104904175,2551300.0,3.390000104904175
2020-07-16,3.4100000858306885,3.2899999618530273,3.369999885559082,3.2899999618530273,2737902.0,3.2899999618530273
2020-07-17,3.3299999237060547,3.2699999809265137,3.2899999618530273,3.319999933242798,1642631.0,3.319999933242798
2020-07-20,3.4000000953674316,3.319999933242798,3.359999895095825,3.4000000953674316,1200570.0,3.4000000953674316
2020-07-21,3.4200000762939453,3.369999885559082,3.4100000858306885,3.4200000762939453,1118980.0,3.4200000762939453
2020-07-22,3.430000066757202,3.369999885559082,3.4100000858306885,3.390000104904175,1716372.0,3.390000104904175
2020-07-23,3.380000114440918,3.2799999713897705,3.369999885559082,3.3299999237060547,2116672.0,3.3299999237060547
2020-07-24,3.3299999237060547,3.1600000858306885,3.319999933242798,3.190000057220459,3380274.0,3.190000057220459
2020-07-27,3.200000047683716,3.1500000953674316,3.180000066757202,3.1600000858306885,1768200.0,3.1600000858306885
2020-07-28,3.2200000286102295,3.1600000858306885,3.1600000858306885,3.2200000286102295,1932940.0,3.2200000286102295
2020-07-29,3.25,3.200000047683716,3.200000047683716,3.240000009536743,1375700.0,3.240000009536743
2020-07-30,3.259999990463257,3.2200000286102295,3.25,3.2300000190734863,1917124.0,3.2300000190734863
2020-07-31,3.2699999809265137,3.2200000286102295,3.2300000190734863,3.259999990463257,1176924.0,3.259999990463257
2020-08-03,3.319999933242798,3.25,3.25,3.309999942779541,1886452.0,3.309999942779541
2020-08-04,3.309999942779541,3.2699999809265137,3.309999942779541,3.2899999618530273,1303772.0,3.2899999618530273
2020-08-05,3.369999885559082,3.2899999618530273,3.2899999618530273,3.359999895095825,1976709.0,3.359999895095825
2020-08-06,3.390000104904175,3.319999933242798,3.3499999046325684,3.380000114440918,1748100.0,3.380000114440918
2020-08-07,3.380000114440918,3.299999952316284,3.369999885559082,3.3299999237060547,2178060.0,3.3299999237060547
2020-08-10,3.369999885559082,3.309999942779541,3.309999942779541,3.359999895095825,1283204.0,3.359999895095825
2020-08-11,3.4100000858306885,3.309999942779541,3.369999885559082,3.3299999237060547,2085326.0,3.3299999237060547
2020-08-12,3.380000114440918,3.2799999713897705,3.3399999141693115,3.380000114440918,2029800.0,3.380000114440918
2020-08-13,3.440000057220459,3.380000114440918,3.380000114440918,3.430000066757202,2004800.0,3.430000066757202
2020-08-14,3.4700000286102295,3.390000104904175,3.430000066757202,3.4700000286102295,1822600.0,3.4700000286102295
2020-08-17,3.509999990463257,3.430000066757202,3.4800000190734863,3.490000009536743,1894662.0,3.490000009536743
2020-08-18,3.6600000858306885,3.5199999809265137,3.5199999809265137,3.6600000858306885,7251840.0,3.6600000858306885
2020-08-19,3.619999885559082,3.4800000190734863,3.609999895095825,3.5199999809265137,4906562.0,3.5199999809265137
2020-08-20,3.549999952316284,3.4600000381469727,3.5299999713897705,3.4800000190734863,2197100.0,3.4800000190734863
2020-08-21,3.640000104904175,3.4800000190734863,3.4800000190734863,3.5399999618530273,2121897.0,3.5399999618530273
2020-08-24,3.7200000286102295,3.549999952316284,3.5899999141693115,3.6600000858306885,3988270.0,3.6600000858306885
2020-08-25,3.740000009536743,3.619999885559082,3.680000066757202,3.6600000858306885,2578088.0,3.6600000858306885
2020-08-26,3.680000066757202,3.549999952316284,3.680000066757202,3.5999999046325684,2003300.0,3.5999999046325684
2020-08-27,3.630000114440918,3.569999933242798,3.5899999141693115,3.619999885559082,1257618.0,3.619999885559082
2020-08-28,3.7100000381469727,3.5899999141693115,3.640000104904175,3.690000057220459,1713864.0,3.690000057220459
2020-08-31,3.809999942779541,3.6500000953674316,3.680000066757202,3.7899999618530273,3639600.0,3.7899999618530273
2020-09-01,3.9800000190734863,3.7899999618530273,3.7899999618530273,3.9800000190734863,4210401.0,3.9800000190734863
2020-09-02,4.099999904632568,3.940000057220459,4.0,4.019999980926514,3805765.0,4.019999980926514
2020-09-03,4.039999961853027,3.9000000953674316,3.9800000190734863,4.03000020980835,2443750.0,4.03000020980835
2020-09-04,4.070000171661377,3.930000066757202,3.9700000286102295,4.039999961853027,2412202.0,4.039999961853027
2020-09-07,4.059999942779541,3.9200000762939453,4.039999961853027,3.9700000286102295,1986302.0,3.9700000286102295
2020-09-08,3.9600000381469727,3.8499999046325684,3.940000057220459,3.9100000858306885,1617467.0,3.9100000858306885
2020-09-09,3.9000000953674316,3.809999942779541,3.9000000953674316,3.880000114440918,1409400.0,3.880000114440918
2020-09-10,3.880000114440918,3.7699999809265137,3.859999895095825,3.7699999809265137,1037167.0,3.7699999809265137
2020-09-11,3.8399999141693115,3.6700000762939453,3.75,3.7899999618530273,732167.0,3.7899999618530273
2020-09-14,3.8399999141693115,3.7699999809265137,3.819999933242798,3.819999933242798,1296812.0,3.819999933242798
2020-09-15,3.819999933242798,3.7699999809265137,3.799999952316284,3.7899999618530273,542200.0,3.7899999618530273
2020-09-16,3.799999952316284,3.759999990463257,3.799999952316284,3.7799999713897705,554300.0,3.7799999713897705
2020-09-17,3.7799999713897705,3.740000009536743,3.740000009536743,3.7799999713897705,343700.0,3.7799999713897705
2020-09-18,3.8299999237060547,3.75,3.759999990463257,3.799999952316284,448700.0,3.799999952316284
2020-09-21,3.819999933242798,3.7799999713897705,3.799999952316284,3.799999952316284,350600.0,3.799999952316284
2020-09-22,3.859999895095825,3.7699999809265137,3.7899999618530273,3.799999952316284,750013.0,3.799999952316284
2020-09-23,3.8399999141693115,3.7699999809265137,3.8399999141693115,3.799999952316284,486803.0,3.799999952316284
2020-09-24,3.799999952316284,3.609999895095825,3.799999952316284,3.6500000953674316,1773380.0,3.6500000953674316
2020-09-25,3.6700000762939453,3.5999999046325684,3.6600000858306885,3.640000104904175,454300.0,3.640000104904175
2020-09-28,3.6600000858306885,3.5799999237060547,3.5799999237060547,3.6500000953674316,767900.0,3.6500000953674316
2020-09-29,3.7300000190734863,3.630000114440918,3.700000047683716,3.6500000953674316,930500.0,3.6500000953674316
2020-09-30,3.7100000381469727,3.6500000953674316,3.6700000762939453,3.680000066757202,533000.0,3.680000066757202
2020-10-09,3.759999990463257,3.6700000762939453,3.6700000762939453,3.75,460170.0,3.75
2020-10-12,3.799999952316284,3.7200000286102295,3.740000009536743,3.759999990463257,1495302.0,3.759999990463257
2020-10-13,3.7899999618530273,3.740000009536743,3.7799999713897705,3.7899999618530273,1413273.0,3.7899999618530273
2020-10-14,3.799999952316284,3.75,3.759999990463257,3.7699999809265137,1137780.0,3.7699999809265137
2020-10-15,3.7799999713897705,3.7300000190734863,3.75,3.759999990463257,486900.0,3.759999990463257
2020-10-16,3.7799999713897705,3.740000009536743,3.7699999809265137,3.7699999809265137,501344.0,3.7699999809265137
2020-10-19,3.7799999713897705,3.740000009536743,3.740000009536743,3.759999990463257,279400.0,3.759999990463257
2020-10-20,3.759999990463257,3.7100000381469727,3.7300000190734863,3.759999990463257,823000.0,3.759999990463257
2020-10-21,3.759999990463257,3.690000057220459,3.75,3.75,586120.0,3.75
2020-10-22,3.75,3.630000114440918,3.75,3.7100000381469727,1093013.0,3.7100000381469727
2020-10-23,3.75,3.6700000762939453,3.700000047683716,3.7200000286102295,1000418.0,3.7200000286102295
2020-10-26,3.740000009536743,3.680000066757202,3.7300000190734863,3.700000047683716,505600.0,3.700000047683716
2020-10-27,3.700000047683716,3.6600000858306885,3.690000057220459,3.690000057220459,215400.0,3.690000057220459