Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.460000038146973,7.340000152587891,7.449999809265137,7.360000133514404,8453567.0,5.885189533233643
2010-01-05,7.46999979019165,7.239999771118164,7.400000095367432,7.460000038146973,11983301.0,5.965151309967041
2010-01-06,7.570000171661377,7.389999866485596,7.460000038146973,7.559999942779541,19744171.0,6.045113563537598
2010-01-07,7.610000133514404,7.320000171661377,7.53000020980835,7.360000133514404,22259902.0,5.885189533233643
2010-01-08,7.389999866485596,7.230000019073486,7.309999942779541,7.369999885559082,8557829.0,5.893185615539551
2010-01-11,7.550000190734863,7.28000020980835,7.420000076293945,7.510000228881836,17877229.0,6.00513219833374
2010-01-12,7.610000133514404,7.5,7.510000228881836,7.599999904632568,23278432.0,6.0770978927612305
2010-01-13,7.659999847412109,7.5,7.53000020980835,7.579999923706055,23117159.0,6.061106204986572
2010-01-14,7.690000057220459,7.519999980926514,7.53000020980835,7.650000095367432,23696314.0,6.11707878112793
2010-01-15,7.699999809265137,7.539999961853027,7.659999847412109,7.579999923706055,14515534.0,6.061106204986572
2010-01-18,7.599999904632568,7.480000019073486,7.539999961853027,7.599999904632568,12423401.0,6.0770978927612305
2010-01-19,7.599999904632568,7.46999979019165,7.590000152587891,7.519999980926514,10491285.0,6.013128280639648
2010-01-20,7.539999961853027,7.199999809265137,7.519999980926514,7.230000019073486,15176828.0,5.7812395095825195
2010-01-21,7.340000152587891,7.21999979019165,7.230000019073486,7.28000020980835,5987209.0,5.821220397949219
2010-01-22,7.420000076293945,7.199999809265137,7.25,7.369999885559082,12618024.0,5.893185615539551
2010-01-25,7.380000114440918,7.210000038146973,7.320000171661377,7.239999771118164,6508158.0,5.789235591888428
2010-01-26,7.300000190734863,6.920000076293945,7.239999771118164,6.980000019073486,8558629.0,5.581335067749023
2010-01-27,7.079999923706055,6.769999980926514,6.980000019073486,6.809999942779541,5011531.0,5.445399761199951
2010-01-28,6.920000076293945,6.800000190734863,6.840000152587891,6.900000095367432,4012391.0,5.517365455627441
2010-01-29,6.96999979019165,6.840000152587891,6.860000133514404,6.880000114440918,4788042.0,5.501373767852783
2010-02-01,6.960000038146973,6.690000057220459,6.909999847412109,6.949999809265137,6082727.0,5.557346820831299
2010-02-02,7.03000020980835,6.920000076293945,6.920000076293945,6.929999828338623,5625963.0,5.541353702545166
2010-02-03,7.150000095367432,6.820000171661377,6.980000019073486,7.130000114440918,6744758.0,5.701277256011963
2010-02-04,7.21999979019165,7.050000190734863,7.050000190734863,7.110000133514404,7383168.0,5.6852850914001465
2010-02-05,7.150000095367432,6.940000057220459,6.989999771118164,7.110000133514404,6640291.0,5.6852850914001465
2010-02-08,7.179999828338623,7.059999942779541,7.139999866485596,7.170000076293945,4771738.0,5.733262062072754
2010-02-09,7.570000171661377,7.119999885559082,7.130000114440918,7.510000228881836,35684960.0,6.00513219833374
2010-02-10,7.5,7.349999904632568,7.46999979019165,7.46999979019165,12534291.0,5.973147392272949
2010-02-11,7.539999961853027,7.409999847412109,7.449999809265137,7.46999979019165,5624280.0,5.973147392272949
2010-02-12,7.519999980926514,7.369999885559082,7.460000038146973,7.409999847412109,4901640.0,5.925170421600342
2010-02-22,7.429999828338623,7.309999942779541,7.409999847412109,7.360000133514404,3958838.0,5.885189533233643
2010-02-23,7.679999828338623,7.349999904632568,7.369999885559082,7.610000133514404,12473520.0,6.085093975067139
2010-02-24,7.679999828338623,7.539999961853027,7.610000133514404,7.630000114440918,8815563.0,6.101086616516113
2010-02-25,7.699999809265137,7.579999923706055,7.630000114440918,7.639999866485596,21515680.0,6.1090826988220215
2010-02-26,7.630000114440918,7.480000019073486,7.610000133514404,7.510000228881836,11080153.0,6.00513219833374
2010-03-01,7.699999809265137,7.510000228881836,7.510000228881836,7.639999866485596,14397957.0,6.1090826988220215
2010-03-02,7.659999847412109,7.510000228881836,7.630000114440918,7.559999942779541,9689870.0,6.045113563537598
2010-03-03,7.769999980926514,7.559999942779541,7.559999942779541,7.690000057220459,25029764.0,6.149063587188721
2010-03-04,7.849999904632568,7.400000095367432,7.730000019073486,7.409999847412109,15205336.0,5.925170421600342
2010-03-05,7.510000228881836,7.329999923706055,7.429999828338623,7.440000057220459,7434905.0,5.949158668518066
2010-03-08,7.489999771118164,7.360000133514404,7.46999979019165,7.46999979019165,8208778.0,5.973147392272949
2010-03-09,7.46999979019165,7.329999923706055,7.46999979019165,7.400000095367432,6466273.0,5.917174339294434
2010-03-10,7.46999979019165,7.340000152587891,7.429999828338623,7.460000038146973,6485224.0,5.965151309967041
2010-03-11,7.5,7.300000190734863,7.440000057220459,7.349999904632568,6504269.0,5.877193450927734
2010-03-12,7.380000114440918,7.139999866485596,7.349999904632568,7.159999847412109,7455943.0,5.725265979766846
2010-03-15,7.28000020980835,7.090000152587891,7.150000095367432,7.150000095367432,5357821.0,5.717270374298096
2010-03-16,7.21999979019165,7.070000171661377,7.159999847412109,7.190000057220459,3684057.0,5.74925422668457
2010-03-17,7.329999923706055,7.179999828338623,7.199999809265137,7.309999942779541,5600568.0,5.84520959854126
2010-03-18,7.369999885559082,7.28000020980835,7.349999904632568,7.329999923706055,5142093.0,5.861201286315918
2010-03-19,7.449999809265137,7.269999980926514,7.300000190734863,7.420000076293945,5944549.0,5.93316650390625
2010-03-22,7.53000020980835,7.349999904632568,7.420000076293945,7.489999771118164,9397994.0,5.98914098739624
2010-03-23,7.519999980926514,7.369999885559082,7.519999980926514,7.380000114440918,5439983.0,5.901181697845459
2010-03-24,7.519999980926514,7.340000152587891,7.380000114440918,7.369999885559082,8328760.0,5.893185615539551
2010-03-25,7.369999885559082,7.170000076293945,7.340000152587891,7.210000038146973,6271670.0,5.765246868133545
2010-03-26,7.329999923706055,7.179999828338623,7.21999979019165,7.300000190734863,4268693.0,5.837213039398193
2010-03-29,7.400000095367432,7.25,7.329999923706055,7.389999866485596,17095023.0,5.909178256988525
2010-03-30,7.46999979019165,7.300000190734863,7.349999904632568,7.440000057220459,12561025.0,5.949158668518066
2010-03-31,7.46999979019165,7.380000114440918,7.449999809265137,7.429999828338623,8176219.0,5.941163063049316
2010-04-01,7.510000228881836,7.409999847412109,7.409999847412109,7.489999771118164,12419687.0,5.98914098739624
2010-04-02,7.559999942779541,7.449999809265137,7.53000020980835,7.46999979019165,10345898.0,5.973147392272949
2010-04-06,7.539999961853027,7.460000038146973,7.519999980926514,7.53000020980835,11221685.0,6.021125316619873
2010-04-07,7.630000114440918,7.510000228881836,7.539999961853027,7.619999885559082,17082214.0,6.093091011047363
2010-04-08,7.679999828338623,7.550000190734863,7.639999866485596,7.570000171661377,12669283.0,6.053110122680664
2010-04-09,7.599999904632568,7.489999771118164,7.550000190734863,7.599999904632568,8507923.0,6.0770978927612305
2010-04-12,7.690000057220459,7.480000019073486,7.599999904632568,7.679999828338623,18430669.0,6.1410675048828125
2010-04-13,7.730000019073486,7.519999980926514,7.659999847412109,7.670000076293945,17740151.0,6.133071422576904
2010-04-14,7.800000190734863,7.630000114440918,7.650000095367432,7.690000057220459,13437384.0,6.149063587188721
2010-04-15,7.730000019073486,7.519999980926514,7.71999979019165,7.579999923706055,10478760.0,6.061106204986572
2010-04-16,7.630000114440918,7.519999980926514,7.579999923706055,7.579999923706055,6893077.0,6.061106204986572
2010-04-19,7.570000171661377,7.199999809265137,7.550000190734863,7.260000228881836,11642370.0,5.805229187011719
2010-04-20,7.460000038146973,7.25,7.260000228881836,7.460000038146973,9766770.0,5.965151309967041
2010-04-21,7.650000095367432,7.429999828338623,7.449999809265137,7.619999885559082,11520406.0,6.093091011047363
2010-04-22,7.710000038146973,7.519999980926514,7.639999866485596,7.619999885559082,11417521.0,6.093091011047363
2010-04-23,7.670000076293945,7.46999979019165,7.590000152587891,7.480000019073486,9677731.0,5.981144428253174
2010-04-26,7.940000057220459,7.510000228881836,7.510000228881836,7.789999961853027,29666258.0,6.229025840759277
2010-04-27,7.75,7.519999980926514,7.75,7.71999979019165,17202267.0,6.173051834106445
2010-04-28,8.0,7.650000095367432,7.690000057220459,7.860000133514404,32549475.0,6.284999370574951
2010-04-29,7.929999828338623,7.5,7.860000133514404,7.53000020980835,24342710.0,6.021125316619873
2010-04-30,7.550000190734863,7.079999923706055,7.480000019073486,7.260000228881836,14726386.0,5.805229187011719
2010-05-04,7.340000152587891,7.119999885559082,7.119999885559082,7.210000038146973,8459534.0,5.765246868133545
2010-05-05,7.320000171661377,7.110000133514404,7.159999847412109,7.309999942779541,8830254.0,5.84520959854126
2010-05-06,7.309999942779541,6.860000133514404,7.28000020980835,6.929999828338623,12225378.0,5.541353702545166
2010-05-07,6.869999885559082,6.699999809265137,6.71999979019165,6.71999979019165,8487119.0,5.373434066772461
2010-05-10,6.849999904632568,6.539999961853027,6.739999771118164,6.75,5251468.0,5.397422790527344
2010-05-11,6.920000076293945,6.53000020980835,6.900000095367432,6.570000171661377,6967281.0,5.253491401672363
2010-05-12,6.639999866485596,6.28000020980835,6.5,6.449999809265137,6155054.0,5.157537460327148
2010-05-13,6.559999942779541,6.320000171661377,6.440000057220459,6.559999942779541,6309553.0,5.245494365692139
2010-05-14,6.650000095367432,6.46999979019165,6.510000228881836,6.53000020980835,6436406.0,5.2215070724487305
2010-05-17,6.53000020980835,6.139999866485596,6.53000020980835,6.150000095367432,6314502.0,4.917651176452637
2010-05-18,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0.0,4.917651176452637
2010-05-19,6.300000190734863,6.159999847412109,6.230000019073486,6.21999979019165,5579673.0,4.973623752593994
2010-05-20,6.260000228881836,6.090000152587891,6.190000057220459,6.099999904632568,4782295.0,4.877671241760254
2010-05-21,6.159999847412109,5.880000114440918,5.929999828338623,6.139999866485596,7342818.0,4.90965461730957
2010-05-24,6.369999885559082,6.139999866485596,6.159999847412109,6.329999923706055,8380462.0,5.061583042144775
2010-05-25,6.340000152587891,6.21999979019165,6.25,6.28000020980835,5729835.0,5.021602630615234
2010-05-26,6.320000171661377,6.230000019073486,6.260000228881836,6.269999980926514,3627886.0,5.013606548309326
2010-05-27,6.5,6.269999980926514,6.300000190734863,6.440000057220459,9606538.0,5.14954137802124
2010-05-28,6.5,6.369999885559082,6.489999771118164,6.429999828338623,6003943.0,5.141544342041016
2010-05-31,6.429999828338623,6.269999980926514,6.429999828338623,6.28000020980835,4323231.0,5.021602630615234
2010-06-01,6.260000228881836,6.099999904632568,6.25,6.199999809265137,3755394.0,4.957632064819336
2010-06-02,6.400000095367432,6.170000076293945,6.210000038146973,6.389999866485596,5098198.0,5.109559535980225
2010-06-03,6.230000019073486,6.059999942779541,6.230000019073486,6.070000171661377,3830088.0,4.9943695068359375
2010-06-04,6.110000133514404,5.989999771118164,6.039999961853027,6.070000171661377,3341902.0,4.9943695068359375
2010-06-07,6.03000020980835,5.929999828338623,5.949999809265137,5.96999979019165,2877809.0,4.912088871002197
2010-06-08,6.079999923706055,5.920000076293945,5.949999809265137,6.050000190734863,2994766.0,4.977912425994873
2010-06-09,6.190000057220459,6.019999980926514,6.090000152587891,6.179999828338623,5456529.0,5.084875583648682
2010-06-10,6.179999828338623,6.099999904632568,6.159999847412109,6.110000133514404,4093271.0,5.027280330657959
2010-06-11,6.190000057220459,6.099999904632568,6.130000114440918,6.119999885559082,3108301.0,5.035508632659912
2010-06-17,6.179999828338623,6.110000133514404,6.179999828338623,6.139999866485596,2739780.0,5.051964282989502
2010-06-18,6.170000076293945,5.980000019073486,6.150000095367432,6.019999980926514,3519971.0,4.9532294273376465
2010-06-21,6.159999847412109,5.989999771118164,6.019999980926514,6.150000095367432,4489955.0,5.060192108154297
2010-06-22,6.199999809265137,6.119999885559082,6.150000095367432,6.199999809265137,5017481.0,5.101332187652588
2010-06-23,6.179999828338623,6.070000171661377,6.179999828338623,6.130000114440918,3168011.0,5.043737411499023
2010-06-24,6.170000076293945,6.070000171661377,6.150000095367432,6.150000095367432,2962080.0,5.060192108154297
2010-06-25,6.150000095367432,6.050000190734863,6.110000133514404,6.079999923706055,2687748.0,5.002597332000732
2010-06-28,6.090000152587891,5.96999979019165,6.079999923706055,6.010000228881836,2927291.0,4.945001125335693
2010-06-29,6.019999980926514,5.550000190734863,6.010000228881836,5.570000171661377,6774919.0,4.582971096038818
2010-06-30,5.610000133514404,5.429999828338623,5.579999923706055,5.570000171661377,3527471.0,4.582971096038818
2010-07-01,5.579999923706055,5.46999979019165,5.559999942779541,5.489999771118164,2073889.0,4.517147064208984
2010-07-02,5.539999961853027,5.369999885559082,5.489999771118164,5.5,3000638.0,4.525375843048096
2010-07-05,5.659999847412109,5.440000057220459,5.480000019073486,5.599999904632568,3712428.0,4.607655048370361
2010-07-06,5.679999828338623,5.53000020980835,5.599999904632568,5.650000095367432,3255590.0,4.648794651031494
2010-07-07,5.659999847412109,5.570000171661377,5.639999866485596,5.650000095367432,2731618.0,4.648794651031494
2010-07-08,5.690000057220459,5.570000171661377,5.670000076293945,5.590000152587891,2354185.0,4.599426746368408
2010-07-09,5.75,5.599999904632568,5.599999904632568,5.730000019073486,4177941.0,4.71461820602417
2010-07-12,5.789999961853027,5.699999809265137,5.730000019073486,5.760000228881836,3715099.0,4.739301681518555
2010-07-13,5.920000076293945,5.650000095367432,5.730000019073486,5.880000114440918,6923298.0,4.838037967681885
2010-07-14,5.900000095367432,5.78000020980835,5.820000171661377,5.829999923706055,7536730.0,4.796897888183594
2010-07-15,5.840000152587891,5.599999904632568,5.840000152587891,5.619999885559082,3891696.0,4.624110698699951
2010-07-16,5.71999979019165,5.539999961853027,5.599999904632568,5.690000057220459,3159398.0,4.681706428527832
2010-07-19,5.789999961853027,5.579999923706055,5.599999904632568,5.760000228881836,3684458.0,4.739301681518555
2010-07-20,5.900000095367432,5.75,5.760000228881836,5.889999866485596,7046116.0,4.8462653160095215
2010-07-21,6.03000020980835,5.860000133514404,5.889999866485596,5.940000057220459,9665515.0,4.887405872344971
2010-07-22,6.010000228881836,5.860000133514404,5.920000076293945,6.0,8152436.0,4.936773300170898
2010-07-23,6.050000190734863,5.920000076293945,6.03000020980835,5.980000019073486,6524455.0,4.92031717300415
2010-07-26,6.110000133514404,5.949999809265137,6.010000228881836,6.099999904632568,10064162.0,5.019052982330322
2010-07-27,6.150000095367432,6.039999961853027,6.070000171661377,6.079999923706055,5465661.0,5.002597332000732
2010-07-28,6.210000038146973,6.050000190734863,6.050000190734863,6.179999828338623,8201925.0,5.084875583648682
2010-07-29,6.21999979019165,6.139999866485596,6.179999828338623,6.190000057220459,7355050.0,5.093103885650635
2010-07-30,6.25,6.150000095367432,6.170000076293945,6.199999809265137,4867265.0,5.101332187652588
2010-08-02,6.260000228881836,6.199999809265137,6.260000228881836,6.25,7975790.0,5.142472267150879
2010-08-03,6.289999961853027,6.119999885559082,6.25,6.130000114440918,8922726.0,5.043737411499023
2010-08-04,6.170000076293945,5.960000038146973,6.130000114440918,6.139999866485596,7614250.0,5.051964282989502
2010-08-05,6.230000019073486,6.110000133514404,6.119999885559082,6.170000076293945,6317472.0,5.076648712158203
2010-08-06,6.309999942779541,6.130000114440918,6.150000095367432,6.300000190734863,11087336.0,5.18361234664917
2010-08-09,6.340000152587891,6.25,6.300000190734863,6.320000171661377,8319898.0,5.20006799697876
2010-08-10,6.329999923706055,6.090000152587891,6.309999942779541,6.099999904632568,8537645.0,5.019052982330322
2010-08-11,6.150000095367432,6.039999961853027,6.050000190734863,6.119999885559082,4362566.0,5.035508632659912
2010-08-12,6.119999885559082,6.019999980926514,6.079999923706055,6.079999923706055,4457543.0,5.002597332000732
2010-08-13,6.130000114440918,6.039999961853027,6.059999942779541,6.130000114440918,4049802.0,5.043737411499023
2010-08-16,6.28000020980835,6.110000133514404,6.150000095367432,6.25,9977035.0,5.142472267150879
2010-08-17,6.389999866485596,6.25,6.329999923706055,6.289999961853027,12743442.0,5.175384521484375
2010-08-18,6.360000133514404,6.21999979019165,6.300000190734863,6.329999923706055,7678081.0,5.2082953453063965
2010-08-19,6.440000057220459,6.309999942779541,6.349999904632568,6.440000057220459,13041820.0,5.298803329467773
2010-08-20,6.420000076293945,6.269999980926514,6.420000076293945,6.289999961853027,8127986.0,5.175384521484375
2010-08-23,6.340000152587891,6.260000228881836,6.300000190734863,6.300000190734863,4236915.0,5.18361234664917
2010-08-24,6.380000114440918,6.25,6.300000190734863,6.340000152587891,5281961.0,5.21652364730835
2010-08-25,6.309999942779541,6.090000152587891,6.28000020980835,6.110000133514404,7668683.0,5.027280330657959
2010-08-26,6.179999828338623,6.050000190734863,6.119999885559082,6.110000133514404,4979777.0,5.027280330657959
2010-08-27,6.150000095367432,6.070000171661377,6.119999885559082,6.130000114440918,3252526.0,5.043737411499023
2010-08-30,6.210000038146973,6.099999904632568,6.170000076293945,6.190000057220459,5842756.0,5.093103885650635
2010-08-31,6.400000095367432,6.150000095367432,6.159999847412109,6.269999980926514,6474583.0,5.158927917480469
2010-09-01,6.320000171661377,6.139999866485596,6.25,6.190000057220459,6394179.0,5.093103885650635
2010-09-02,6.28000020980835,6.190000057220459,6.25,6.28000020980835,5725419.0,5.167156219482422
2010-09-03,6.309999942779541,6.199999809265137,6.28000020980835,6.289999961853027,5675561.0,5.175384521484375
2010-09-06,6.429999828338623,6.289999961853027,6.380000114440918,6.420000076293945,11227234.0,5.282347679138184
2010-09-07,6.440000057220459,6.349999904632568,6.409999847412109,6.380000114440918,6716224.0,5.249435901641846
2010-09-08,6.420000076293945,6.320000171661377,6.380000114440918,6.409999847412109,6983807.0,5.2741193771362305
2010-09-09,6.5,6.360000133514404,6.420000076293945,6.480000019073486,15585580.0,5.331715106964111
2010-09-10,6.690000057220459,6.409999847412109,6.449999809265137,6.650000095367432,20027204.0,5.471590518951416
2010-09-13,6.75,6.579999923706055,6.630000114440918,6.690000057220459,13740321.0,5.504502296447754
2010-09-14,6.739999771118164,6.599999904632568,6.710000038146973,6.650000095367432,8273721.0,5.471590518951416
2010-09-15,6.670000076293945,6.449999809265137,6.650000095367432,6.460000038146973,8070670.0,5.3152594566345215
2010-09-16,6.5,6.260000228881836,6.489999771118164,6.309999942779541,6583866.0,5.191839218139648
2010-09-17,6.409999847412109,6.320000171661377,6.329999923706055,6.329999923706055,3539011.0,5.2082953453063965
2010-09-20,6.380000114440918,6.159999847412109,6.320000171661377,6.190000057220459,4147744.0,5.093103885650635
2010-09-21,6.25,6.150000095367432,6.25,6.190000057220459,2392592.0,5.093103885650635
2010-09-27,6.340000152587891,6.210000038146973,6.210000038146973,6.329999923706055,3269199.0,5.2082953453063965
2010-09-28,6.369999885559082,6.28000020980835,6.320000171661377,6.289999961853027,3305514.0,5.175384521484375
2010-09-29,6.329999923706055,6.260000228881836,6.300000190734863,6.300000190734863,3074246.0,5.18361234664917
2010-09-30,6.420000076293945,6.28000020980835,6.28000020980835,6.409999847412109,3969724.0,5.2741193771362305
2010-10-08,6.579999923706055,6.449999809265137,6.449999809265137,6.539999961853027,7589992.0,5.381082057952881
2010-10-11,6.739999771118164,6.539999961853027,6.650000095367432,6.730000019073486,18742464.0,5.537414073944092
2010-10-12,6.900000095367432,6.619999885559082,6.679999828338623,6.789999961853027,17594227.0,5.586781978607178
2010-10-13,6.880000114440918,6.699999809265137,6.789999961853027,6.789999961853027,11009678.0,5.586781978607178
2010-10-14,6.840000152587891,6.539999961853027,6.840000152587891,6.559999942779541,12335415.0,5.397538661956787
2010-10-15,6.71999979019165,6.510000228881836,6.559999942779541,6.71999979019165,12215741.0,5.529186248779297
2010-10-18,6.949999809265137,6.710000038146973,6.75,6.869999885559082,18759332.0,5.652605056762695
2010-10-19,7.019999980926514,6.789999961853027,6.860000133514404,6.989999771118164,13427155.0,5.751340866088867
2010-10-20,7.010000228881836,6.75,6.820000171661377,6.849999904632568,15359610.0,5.636148929595947
2010-10-21,7.03000020980835,6.800000190734863,6.889999866485596,6.980000019073486,13789000.0,5.743112564086914
2010-10-22,7.03000020980835,6.800000190734863,6.980000019073486,6.849999904632568,10509198.0,5.636148929595947
2010-10-25,6.96999979019165,6.760000228881836,6.860000133514404,6.940000057220459,12757628.0,5.710201263427734
2010-10-26,6.96999979019165,6.800000190734863,6.949999809265137,6.840000152587891,10901195.0,5.6279215812683105
2010-10-27,6.869999885559082,6.730000019073486,6.860000133514404,6.739999771118164,10186352.0,5.545642375946045
2010-10-28,6.820000171661377,6.730000019073486,6.730000019073486,6.760000228881836,7209279.0,5.562098026275635
2010-10-29,6.880000114440918,6.730000019073486,6.730000019073486,6.869999885559082,9587261.0,5.652605056762695
2010-11-01,6.940000057220459,6.829999923706055,6.880000114440918,6.929999828338623,13029674.0,5.701972484588623
2010-11-02,6.96999979019165,6.849999904632568,6.929999828338623,6.889999866485596,9310865.0,5.669060707092285
2010-11-03,7.079999923706055,6.829999923706055,6.849999904632568,6.960000038146973,16174938.0,5.726656913757324
2010-11-04,7.190000057220459,6.949999809265137,6.980000019073486,7.170000076293945,17719353.0,5.899443626403809
2010-11-05,7.46999979019165,7.179999828338623,7.199999809265137,7.289999961853027,26059021.0,5.9981794357299805
2010-11-08,7.840000152587891,7.269999980926514,7.289999961853027,7.75,28735453.0,6.376665115356445
2010-11-09,7.880000114440918,7.650000095367432,7.769999980926514,7.760000228881836,17048237.0,6.384893417358398
2010-11-10,7.880000114440918,7.579999923706055,7.75,7.800000190734863,20646440.0,6.417804718017578
2010-11-11,7.980000019073486,7.710000038146973,7.800000190734863,7.760000228881836,22778992.0,6.384893417358398
2010-11-12,8.5,7.730000019073486,7.760000228881836,7.980000019073486,47189116.0,6.565908432006836
2010-11-15,8.779999732971191,7.840000152587891,7.880000114440918,8.779999732971191,59582499.0,7.224143981933594
2010-11-16,8.979999542236328,8.199999809265137,8.880000114440918,8.399999618530273,53760480.0,6.911481857299805
2010-11-17,8.800000190734863,8.109999656677246,8.199999809265137,8.489999771118164,36622285.0,6.985534191131592
2010-11-18,8.680000305175781,7.639999866485596,8.5,7.889999866485596,37640554.0,6.491856575012207
2010-11-19,8.680000305175781,7.960000038146973,8.09000015258789,8.489999771118164,39563058.0,6.985534191131592
2010-11-22,8.770000457763672,8.210000038146973,8.369999885559082,8.640000343322754,33447649.0,7.108953952789307
2010-11-23,8.640000343322754,8.029999732971191,8.520000457763672,8.260000228881836,20303388.0,6.796291351318359
2010-11-24,9.09000015258789,8.15999984741211,8.170000076293945,9.09000015258789,55579699.0,7.479211330413818
2010-11-25,9.300000190734863,8.890000343322754,9.199999809265137,9.0600004196167,42393760.0,7.454527854919434
2010-11-26,9.399999618530273,8.920000076293945,9.0,9.199999809265137,33254960.0,7.569718837738037
2010-11-29,9.119999885559082,8.739999771118164,9.100000381469727,8.949999809265137,18333070.0,7.364020347595215
2010-11-30,9.09000015258789,8.239999771118164,8.850000381469727,8.489999771118164,22515295.0,6.985534191131592
2010-12-01,8.699999809265137,8.329999923706055,8.449999809265137,8.529999732971191,11940186.0,7.01844596862793
2010-12-02,8.699999809265137,8.34000015258789,8.649999618530273,8.479999542236328,16976601.0,6.977305889129639
2010-12-03,8.479999542236328,8.149999618530273,8.399999618530273,8.170000076293945,11897069.0,6.722239971160889
2010-12-06,8.359999656677246,8.0600004196167,8.109999656677246,8.210000038146973,12277859.0,6.755151748657227
2010-12-07,8.3100004196167,8.039999961853027,8.140000343322754,8.239999771118164,9187346.0,6.779835224151611
2010-12-08,8.300000190734863,8.0600004196167,8.25,8.069999694824219,9471918.0,6.639959812164307
2010-12-09,8.15999984741211,7.809999942779541,8.050000190734863,7.820000171661377,10198048.0,6.434261798858643
2010-12-10,8.130000114440918,7.670000076293945,7.760000228881836,8.020000457763672,10326172.0,6.598819732666016
2010-12-13,8.229999542236328,8.039999961853027,8.039999961853027,8.199999809265137,11058204.0,6.746923446655273
2010-12-14,8.260000228881836,8.0,8.239999771118164,8.119999885559082,10516866.0,6.681098937988281
2010-12-15,8.380000114440918,8.020000457763672,8.15999984741211,8.210000038146973,11689781.0,6.755151748657227
2010-12-16,8.239999771118164,8.050000190734863,8.210000038146973,8.0600004196167,7320704.0,6.63173246383667
2010-12-17,8.109999656677246,7.960000038146973,8.029999732971191,7.989999771118164,6620210.0,6.574136257171631
2010-12-20,8.069999694824219,7.659999847412109,8.0,7.889999866485596,8830871.0,6.491856575012207
2010-12-21,8.1899995803833,7.980000019073486,7.980000019073486,8.170000076293945,9837250.0,6.722239971160889
2010-12-22,8.210000038146973,8.079999923706055,8.149999618530273,8.199999809265137,9383742.0,6.746923446655273
2010-12-23,8.5,8.15999984741211,8.1899995803833,8.399999618530273,18110919.0,6.911481857299805
2010-12-24,8.4399995803833,8.149999618530273,8.399999618530273,8.430000305175781,10442785.0,6.9361677169799805
2010-12-27,8.640000343322754,8.34000015258789,8.420000076293945,8.520000457763672,17722686.0,7.010217666625977
2010-12-28,8.460000038146973,8.0,8.460000038146973,8.069999694824219,10800001.0,6.639959812164307
2010-12-29,8.180000305175781,7.880000114440918,7.920000076293945,8.149999618530273,5673101.0,6.705783843994141
2010-12-30,8.300000190734863,8.0,8.140000343322754,8.260000228881836,7305442.0,6.796291351318359
2010-12-31,8.479999542236328,8.180000305175781,8.210000038146973,8.359999656677246,7990228.0,6.878569602966309
2011-01-04,8.4399995803833,8.050000190734863,8.420000076293945,8.25,11172552.0,6.788063049316406
2011-01-05,8.210000038146973,7.980000019073486,8.199999809265137,8.09000015258789,7502585.0,6.656416416168213
2011-01-06,8.239999771118164,8.0600004196167,8.0600004196167,8.100000381469727,4368940.0,6.664644241333008
2011-01-07,8.149999618530273,7.869999885559082,8.119999885559082,7.929999828338623,8517347.0,6.524768829345703
2011-01-10,8.100000381469727,7.769999980926514,7.920000076293945,7.789999961853027,6048657.0,6.409577369689941
2011-01-11,7.889999866485596,7.699999809265137,7.78000020980835,7.880000114440918,4357168.0,6.483628273010254
2011-01-12,7.980000019073486,7.699999809265137,7.880000114440918,7.820000171661377,3465188.0,6.434261798858643
2011-01-13,7.980000019073486,7.769999980926514,7.829999923706055,7.940000057220459,4079606.0,6.532997131347656
2011-01-14,7.909999847412109,7.699999809265137,7.860000133514404,7.739999771118164,4041540.0,6.368436813354492
2011-01-17,7.699999809265137,7.0,7.699999809265137,7.070000171661377,9656792.0,5.817164897918701
2011-01-18,7.170000076293945,6.980000019073486,7.079999923706055,7.039999961853027,4308173.0,5.79248046875
2011-01-19,7.210000038146973,7.03000020980835,7.03000020980835,7.199999809265137,4556083.0,5.924127578735352
2011-01-20,7.21999979019165,6.760000228881836,7.199999809265137,6.889999866485596,5478042.0,5.669060707092285
2011-01-24,7.039999961853027,6.710000038146973,6.900000095367432,6.75,2713204.0,5.553869724273682
2011-01-25,6.909999847412109,6.739999771118164,6.78000020980835,6.849999904632568,3486787.0,5.636148929595947
2011-01-26,6.989999771118164,6.789999961853027,6.860000133514404,6.900000095367432,3471034.0,5.677289009094238
2011-01-27,7.119999885559082,6.809999942779541,6.889999866485596,7.079999923706055,6012056.0,5.825392246246338
2011-01-28,7.190000057220459,6.989999771118164,7.050000190734863,7.099999904632568,3366136.0,5.841847896575928
2011-01-31,7.21999979019165,7.039999961853027,7.099999904632568,7.170000076293945,3114076.0,5.899443626403809
2011-02-01,7.210000038146973,7.079999923706055,7.130000114440918,7.099999904632568,2196790.0,5.841847896575928
2011-02-09,7.199999809265137,7.019999980926514,7.039999961853027,7.050000190734863,2852529.0,5.800708293914795
2011-02-10,7.190000057220459,7.010000228881836,7.059999942779541,7.179999828338623,4548695.0,5.9076714515686035
2011-02-11,7.5,7.119999885559082,7.119999885559082,7.400000095367432,9806462.0,6.088686943054199
2011-02-14,7.570000171661377,7.349999904632568,7.400000095367432,7.480000019073486,8657633.0,6.154510498046875
2011-02-15,7.550000190734863,7.389999866485596,7.480000019073486,7.400000095367432,6680792.0,6.088686943054199
2011-02-16,7.619999885559082,7.300000190734863,7.369999885559082,7.610000133514404,8735954.0,6.261474609375
2011-02-17,7.650000095367432,7.420000076293945,7.630000114440918,7.510000228881836,8640168.0,6.179194450378418
2011-02-18,7.559999942779541,7.329999923706055,7.53000020980835,7.380000114440918,5305633.0,6.072230815887451
2011-02-21,7.550000190734863,7.320000171661377,7.349999904632568,7.489999771118164,6483012.0,6.162738800048828
2011-02-22,7.650000095367432,7.340000152587891,7.489999771118164,7.429999828338623,8571482.0,6.113370418548584
2011-02-23,7.46999979019165,7.309999942779541,7.389999866485596,7.409999847412109,4268279.0,6.096914768218994
2011-02-24,7.480000019073486,7.329999923706055,7.429999828338623,7.429999828338623,5421211.0,6.113370418548584
2011-02-25,7.440000057220459,7.269999980926514,7.429999828338623,7.380000114440918,3961210.0,6.072230815887451
2011-02-28,7.590000152587891,7.309999942779541,7.380000114440918,7.53000020980835,7515900.0,6.195650100708008
2011-03-01,7.599999904632568,7.429999828338623,7.550000190734863,7.539999961853027,8637264.0,6.203878879547119
2011-03-02,7.869999885559082,7.449999809265137,7.489999771118164,7.800000190734863,15506979.0,6.417804718017578
2011-03-03,8.010000228881836,7.630000114440918,7.809999942779541,7.920000076293945,15091161.0,6.51654052734375
2011-03-04,8.670000076293945,7.71999979019165,7.71999979019165,8.239999771118164,29573763.0,6.779835224151611
2011-03-07,8.569999694824219,8.079999923706055,8.1899995803833,8.210000038146973,22954514.0,6.755151748657227
2011-03-08,8.1899995803833,7.960000038146973,8.180000305175781,8.069999694824219,12930283.0,6.639959812164307
2011-03-09,8.119999885559082,7.949999809265137,8.069999694824219,8.069999694824219,10644741.0,6.639959812164307
2011-03-10,8.069999694824219,7.860000133514404,8.029999732971191,7.869999885559082,7004168.0,6.475401401519775
2011-03-11,7.929999828338623,7.75,7.849999904632568,7.809999942779541,7015669.0,6.426033020019531
2011-03-14,7.880000114440918,7.679999828338623,7.800000190734863,7.860000133514404,5618317.0,6.4671735763549805
2011-03-15,7.909999847412109,7.599999904632568,7.860000133514404,7.730000019073486,7348203.0,6.360209941864014
2011-03-16,7.829999923706055,7.570000171661377,7.730000019073486,7.78000020980835,7071027.0,6.401349067687988
2011-03-17,8.039999961853027,7.599999904632568,7.71999979019165,7.829999923706055,10721298.0,6.442489147186279
2011-03-18,7.940000057220459,7.75,7.849999904632568,7.869999885559082,5577845.0,6.475401401519775
2011-03-21,7.960000038146973,7.809999942779541,7.849999904632568,7.929999828338623,5173192.0,6.524768829345703
2011-03-22,7.980000019073486,7.820000171661377,7.980000019073486,7.880000114440918,3682876.0,6.483628273010254
2011-03-23,7.900000095367432,7.75,7.889999866485596,7.889999866485596,6274588.0,6.491856575012207
2011-03-24,7.880000114440918,7.71999979019165,7.869999885559082,7.75,7141922.0,6.376665115356445
2011-03-25,7.829999923706055,7.730000019073486,7.760000228881836,7.789999961853027,6944506.0,6.409577369689941
2011-03-28,7.809999942779541,7.699999809265137,7.809999942779541,7.710000038146973,6848351.0,6.343754291534424
2011-03-29,7.710000038146973,7.449999809265137,7.710000038146973,7.46999979019165,10983627.0,6.146282196044922
2011-03-30,7.53000020980835,7.380000114440918,7.449999809265137,7.409999847412109,5256332.0,6.096914768218994
2011-03-31,7.46999979019165,7.360000133514404,7.400000095367432,7.380000114440918,4393611.0,6.072230815887451
2011-04-01,7.550000190734863,7.400000095367432,7.449999809265137,7.539999961853027,3500559.0,6.203878879547119
2011-04-06,7.610000133514404,7.480000019073486,7.539999961853027,7.550000190734863,4213591.0,6.212105751037598
2011-04-07,7.570000171661377,7.449999809265137,7.559999942779541,7.550000190734863,4514802.0,6.212105751037598
2011-04-08,7.679999828338623,7.480000019073486,7.550000190734863,7.679999828338623,8344034.0,6.3190693855285645
2011-04-11,7.929999828338623,7.650000095367432,7.659999847412109,7.860000133514404,19979763.0,6.4671735763549805
2011-04-12,8.069999694824219,7.78000020980835,7.860000133514404,7.940000057220459,15604685.0,6.532997131347656
2011-04-13,7.929999828338623,7.760000228881836,7.900000095367432,7.909999847412109,8792440.0,6.508312702178955
2011-04-14,7.889999866485596,7.710000038146973,7.889999866485596,7.75,7852617.0,6.376665115356445
2011-04-15,7.840000152587891,7.610000133514404,7.760000228881836,7.710000038146973,5973365.0,6.343754291534424
2011-04-18,7.849999904632568,7.690000057220459,7.710000038146973,7.769999980926514,5388764.0,6.39312219619751
2011-04-19,7.769999980926514,7.579999923706055,7.769999980926514,7.590000152587891,7177296.0,6.2450175285339355
2011-04-20,7.679999828338623,7.559999942779541,7.630000114440918,7.670000076293945,4804511.0,6.310842037200928
2011-04-21,7.710000038146973,7.590000152587891,7.699999809265137,7.679999828338623,6261891.0,6.3190693855285645
2011-04-22,7.980000019073486,7.579999923706055,7.699999809265137,7.949999809265137,19363738.0,6.541224479675293
2011-04-25,8.079999923706055,7.869999885559082,7.960000038146973,7.920000076293945,14607433.0,6.51654052734375
2011-04-26,8.5,7.949999809265137,7.96999979019165,8.319999694824219,44295241.0,6.845658302307129
2011-04-27,8.359999656677246,8.149999618530273,8.279999732971191,8.300000190734863,17994341.0,6.829202175140381
2011-04-28,8.430000305175781,7.900000095367432,8.350000381469727,8.289999961853027,19672129.0,6.820975303649902
2011-04-29,8.6899995803833,7.949999809265137,8.079999923706055,8.510000228881836,39609404.0,7.001989841461182
2011-05-03,8.949999809265137,8.300000190734863,8.449999809265137,8.789999961853027,33602208.0,7.232372760772705
2011-05-04,8.949999809265137,8.460000038146973,8.699999809265137,8.600000381469727,25245615.0,7.0760416984558105
2011-05-05,8.619999885559082,8.319999694824219,8.59000015258789,8.609999656677246,15664440.0,7.0842695236206055
2011-05-06,8.75,8.430000305175781,8.460000038146973,8.539999961853027,23969295.0,7.026674270629883
2011-05-09,8.710000038146973,8.430000305175781,8.550000190734863,8.569999694824219,16589393.0,7.051357746124268
2011-05-10,8.739999771118164,8.470000267028809,8.569999694824219,8.640000343322754,15229518.0,7.108953952789307
2011-05-11,8.6899995803833,8.25,8.670000076293945,8.329999923706055,17713137.0,6.853888034820557
2011-05-12,8.529999732971191,8.100000381469727,8.260000228881836,8.270000457763672,16301328.0,6.8045196533203125
2011-05-13,8.359999656677246,8.050000190734863,8.270000457763672,8.239999771118164,8987191.0,6.779835224151611
2011-05-16,8.4399995803833,8.029999732971191,8.380000114440918,8.069999694824219,15305801.0,6.639959812164307
2011-05-17,8.100000381469727,7.78000020980835,8.079999923706055,7.900000095367432,11320377.0,6.500085353851318
2011-05-19,8.029999732971191,7.699999809265137,7.96999979019165,7.730000019073486,11355811.0,6.360209941864014
2011-05-20,7.829999923706055,7.670000076293945,7.760000228881836,7.789999961853027,5903084.0,6.409577369689941
2011-05-23,7.769999980926514,7.300000190734863,7.75,7.519999980926514,8381572.0,6.187421798706055
2011-05-24,7.610000133514404,7.429999828338623,7.5,7.510000228881836,4403356.0,6.179194450378418
2011-05-25,7.5,7.239999771118164,7.5,7.25,7809069.0,5.965267658233643
2011-05-26,7.329999923706055,7.139999866485596,7.260000228881836,7.179999828338623,5472188.0,5.9076714515686035
2011-05-27,7.28000020980835,6.980000019073486,7.28000020980835,7.03000020980835,4794706.0,5.784252643585205
2011-05-30,7.150000095367432,6.980000019073486,7.019999980926514,7.039999961853027,3738539.0,5.79248046875
2011-05-31,7.269999980926514,7.090000152587891,7.130000114440918,7.239999771118164,4819373.0,5.9570393562316895
2011-06-01,7.28000020980835,7.150000095367432,7.230000019073486,7.239999771118164,3702634.0,5.9570393562316895
2011-06-02,7.320000171661377,7.039999961853027,7.199999809265137,7.260000228881836,4990271.0,5.973495960235596
2011-06-03,7.159999847412109,7.039999961853027,7.079999923706055,7.139999866485596,3321769.0,6.0411834716796875
2011-06-07,7.400000095367432,7.099999904632568,7.130000114440918,7.360000133514404,8048451.0,6.227326393127441
2011-06-08,7.369999885559082,7.260000228881836,7.329999923706055,7.329999923706055,4296434.0,6.201943397521973
2011-06-09,7.380000114440918,6.949999809265137,7.360000133514404,7.050000190734863,4409140.0,5.965034008026123
2011-06-10,7.110000133514404,6.699999809265137,7.059999942779541,6.940000057220459,5552566.0,5.871963024139404
2011-06-13,7.150000095367432,6.699999809265137,6.900000095367432,7.059999942779541,3288927.0,5.973495006561279
2011-06-14,7.139999866485596,7.010000228881836,7.010000228881836,7.079999923706055,4124373.0,5.99041748046875
2011-06-15,7.110000133514404,6.929999828338623,7.070000171661377,6.940000057220459,2685770.0,5.871963024139404
2011-06-16,7.019999980926514,6.860000133514404,6.880000114440918,6.860000133514404,2410052.0,5.804275035858154
2011-06-17,6.929999828338623,6.769999980926514,6.860000133514404,6.789999961853027,2255816.0,5.745047569274902
2011-07-08,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,545469.0,6.320397853851318
2011-07-11,8.220000267028809,7.650000095367432,8.220000267028809,7.789999961853027,39824331.0,6.591151714324951
2011-07-12,7.699999809265137,7.489999771118164,7.699999809265137,7.53000020980835,13583438.0,6.371164321899414
2011-07-13,7.639999866485596,7.480000019073486,7.519999980926514,7.610000133514404,9547948.0,6.4388532638549805
2011-07-14,7.650000095367432,7.489999771118164,7.599999904632568,7.53000020980835,8225196.0,6.371164321899414
2011-07-15,7.690000057220459,7.460000038146973,7.550000190734863,7.659999847412109,10586959.0,6.4811577796936035
2011-07-18,7.679999828338623,7.489999771118164,7.670000076293945,7.539999961853027,8937767.0,6.379626274108887
2011-07-19,7.53000020980835,7.380000114440918,7.489999771118164,7.400000095367432,5553515.0,6.261170864105225
2011-07-20,7.510000228881836,7.28000020980835,7.449999809265137,7.329999923706055,5707653.0,6.201943397521973
2011-07-21,7.369999885559082,7.179999828338623,7.300000190734863,7.190000057220459,4010883.0,6.083488464355469
2011-07-22,7.269999980926514,7.150000095367432,7.199999809265137,7.199999809265137,3852070.0,6.091949939727783
2011-07-25,7.199999809265137,6.699999809265137,7.199999809265137,6.78000020980835,8073475.0,5.736586570739746
2011-07-26,6.860000133514404,6.599999904632568,6.78000020980835,6.630000114440918,8766020.0,5.609671115875244
2011-07-27,6.840000152587891,6.630000114440918,6.630000114440918,6.809999942779541,5381463.0,5.761969089508057
2011-07-28,6.769999980926514,6.650000095367432,6.769999980926514,6.71999979019165,4221383.0,5.68582010269165
2011-07-29,6.829999923706055,6.710000038146973,6.730000019073486,6.75,3524083.0,5.711203098297119
2011-08-01,6.789999961853027,6.679999828338623,6.699999809265137,6.760000228881836,2939405.0,5.719664573669434
2011-08-02,6.78000020980835,6.579999923706055,6.769999980926514,6.650000095367432,4928928.0,5.626593112945557
2011-08-03,6.690000057220459,6.519999980926514,6.519999980926514,6.630000114440918,3425584.0,5.609671115875244
2011-08-04,6.829999923706055,6.610000133514404,6.630000114440918,6.820000171661377,6662698.0,5.770430564880371
2011-08-05,7.059999942779541,6.519999980926514,6.659999847412109,6.940000057220459,11593602.0,5.871963024139404
2011-08-08,6.889999866485596,6.400000095367432,6.820000171661377,6.550000190734863,6222202.0,5.541982173919678
2011-08-09,6.71999979019165,6.199999809265137,6.440000057220459,6.599999904632568,6566302.0,5.584287166595459
2011-08-10,6.900000095367432,6.670000076293945,6.730000019073486,6.840000152587891,9391572.0,5.787352561950684
2011-08-11,7.110000133514404,6.639999866485596,6.710000038146973,7.070000171661377,9087646.0,5.981956958770752
2011-08-12,7.110000133514404,6.949999809265137,7.090000152587891,6.960000038146973,4391183.0,5.888885021209717
2011-08-15,7.019999980926514,6.920000076293945,6.929999828338623,6.980000019073486,2852622.0,5.905807018280029
2011-08-16,7.0,6.900000095367432,6.980000019073486,6.929999828338623,2299328.0,5.86350154876709
2011-08-17,6.96999979019165,6.789999961853027,6.900000095367432,6.800000190734863,2833506.0,5.753508567810059
2011-08-18,6.849999904632568,6.670000076293945,6.78000020980835,6.71999979019165,2363643.0,5.68582010269165
2011-08-19,6.650000095367432,6.5,6.539999961853027,6.630000114440918,2334765.0,5.609671115875244
2011-08-22,6.710000038146973,6.539999961853027,6.610000133514404,6.570000171661377,2518508.0,5.55890417098999
2011-08-23,6.690000057220459,6.570000171661377,6.579999923706055,6.650000095367432,1622871.0,5.626593112945557
2011-08-24,7.079999923706055,6.730000019073486,6.900000095367432,6.769999980926514,6093751.0,5.728124141693115
2011-08-25,6.900000095367432,6.710000038146973,6.800000190734863,6.880000114440918,3793393.0,5.821197509765625
2011-08-26,6.900000095367432,6.800000190734863,6.800000190734863,6.880000114440918,2247182.0,5.821197509765625
2011-08-29,7.050000190734863,6.849999904632568,7.0,6.860000133514404,4812134.0,5.804275035858154
2011-08-30,6.960000038146973,6.78000020980835,6.840000152587891,6.789999961853027,2994537.0,5.745047569274902
2011-08-31,6.820000171661377,6.690000057220459,6.820000171661377,6.71999979019165,1645657.0,5.68582010269165
2011-09-01,6.789999961853027,6.659999847412109,6.730000019073486,6.690000057220459,1170309.0,5.660437107086182
2011-09-02,6.699999809265137,6.590000152587891,6.699999809265137,6.630000114440918,1826877.0,5.609671115875244
2011-09-05,6.630000114440918,6.429999828338623,6.630000114440918,6.510000228881836,2396234.0,5.5081377029418945
2011-09-06,6.53000020980835,6.389999866485596,6.480000019073486,6.510000228881836,2972770.0,5.5081377029418945
2011-09-07,7.0,6.510000228881836,6.510000228881836,6.949999809265137,7310278.0,5.8804240226745605
2011-09-08,7.099999904632568,6.78000020980835,6.929999828338623,6.840000152587891,12968683.0,5.787352561950684
2011-09-09,6.960000038146973,6.599999904632568,6.829999923706055,6.630000114440918,4599333.0,5.609671115875244
2011-09-13,6.570000171661377,6.449999809265137,6.53000020980835,6.5,2088173.0,5.499677658081055
2011-09-14,6.619999885559082,6.46999979019165,6.510000228881836,6.599999904632568,1688647.0,5.584287166595459
2011-09-15,6.650000095367432,6.539999961853027,6.650000095367432,6.550000190734863,1377560.0,5.541982173919678
2011-09-16,6.619999885559082,6.489999771118164,6.559999942779541,6.53000020980835,1725805.0,5.525060176849365
2011-09-19,6.519999980926514,6.349999904632568,6.519999980926514,6.389999866485596,2282633.0,5.406605243682861
2011-09-20,6.440000057220459,6.369999885559082,6.380000114440918,6.389999866485596,1505273.0,5.406605243682861
2011-09-21,6.590000152587891,6.340000152587891,6.380000114440918,6.519999980926514,3009502.0,5.516599178314209
2011-09-22,6.5,6.349999904632568,6.5,6.360000133514404,1789600.0,5.381223201751709
2011-09-23,6.300000190734863,6.110000133514404,6.300000190734863,6.260000228881836,2462402.0,5.296611785888672
2011-09-26,6.289999961853027,6.139999866485596,6.25,6.139999866485596,1371488.0,5.195079326629639
2011-09-28,6.349999904632568,6.099999904632568,6.210000038146973,6.110000133514404,1698301.0,5.16969633102417
2011-09-29,6.150000095367432,5.949999809265137,6.110000133514404,5.96999979019165,2166750.0,5.051241397857666
2011-09-30,6.039999961853027,5.829999923706055,6.0,5.849999904632568,2634867.0,4.949708938598633
2011-10-10,5.960000038146973,5.829999923706055,5.900000095367432,5.840000152587891,1423113.0,4.941248893737793
2011-10-11,5.989999771118164,5.699999809265137,5.940000057220459,5.760000228881836,2149760.0,4.873559474945068
2011-10-12,5.909999847412109,5.71999979019165,5.760000228881836,5.900000095367432,4676490.0,4.992014408111572
2011-10-13,5.960000038146973,5.840000152587891,5.889999866485596,5.929999828338623,3021844.0,5.017397403717041
2011-10-14,5.940000057220459,5.849999904632568,5.909999847412109,5.880000114440918,1461271.0,4.975092887878418
2011-10-17,5.940000057220459,5.860000133514404,5.900000095367432,5.889999866485596,1709414.0,4.983553409576416
2011-10-18,5.920000076293945,5.75,5.860000133514404,5.75,1930850.0,4.86509895324707
2011-10-19,5.840000152587891,5.679999828338623,5.800000190734863,5.679999828338623,1587862.0,4.805871963500977
2011-10-20,5.760000228881836,5.440000057220459,5.659999847412109,5.699999809265137,3530111.0,4.822794437408447
2011-10-21,5.909999847412109,5.559999942779541,5.75,5.760000228881836,4980930.0,4.873559474945068
2011-10-24,5.840000152587891,5.610000133514404,5.75,5.829999923706055,4464681.0,4.9327874183654785
2011-10-25,5.960000038146973,5.75,5.809999942779541,5.909999847412109,4405891.0,5.0004754066467285
2011-10-26,5.949999809265137,5.849999904632568,5.880000114440918,5.880000114440918,4395450.0,4.975092887878418
2011-10-27,6.119999885559082,5.860000133514404,5.869999885559082,5.940000057220459,6228687.0,5.025859355926514
2011-10-28,6.130000114440918,5.929999828338623,6.010000228881836,5.989999771118164,6164577.0,5.0681633949279785
2011-10-31,6.159999847412109,5.849999904632568,5.989999771118164,6.130000114440918,8035629.0,5.186619281768799
2011-11-01,6.320000171661377,6.010000228881836,6.03000020980835,6.289999961853027,8655857.0,5.321995735168457
2011-11-02,6.329999923706055,6.119999885559082,6.190000057220459,6.320000171661377,4492150.0,5.347378730773926
2011-11-03,6.429999828338623,6.119999885559082,6.300000190734863,6.199999809265137,6619430.0,5.245845794677734
2011-11-04,6.309999942779541,6.179999828338623,6.190000057220459,6.230000019073486,4112340.0,5.271228790283203
2011-11-07,6.480000019073486,6.199999809265137,6.199999809265137,6.320000171661377,8492672.0,5.347378730773926
2011-11-08,6.670000076293945,6.349999904632568,6.349999904632568,6.570000171661377,9983998.0,5.55890417098999
2011-11-09,6.630000114440918,6.409999847412109,6.53000020980835,6.559999942779541,4946047.0,5.550443172454834
2011-11-10,6.599999904632568,6.429999828338623,6.5,6.5,5464238.0,5.499677658081055
2011-11-11,6.519999980926514,6.420000076293945,6.489999771118164,6.480000019073486,1917929.0,5.482755184173584
2011-11-14,6.710000038146973,6.5,6.53000020980835,6.630000114440918,3739892.0,5.609671115875244
2011-11-15,6.78000020980835,6.610000133514404,6.610000133514404,6.710000038146973,3614646.0,5.677359104156494
2011-11-16,6.699999809265137,6.420000076293945,6.699999809265137,6.429999828338623,4610303.0,5.4404497146606445
2011-11-17,6.570000171661377,6.409999847412109,6.429999828338623,6.489999771118164,1733281.0,5.491215705871582
2011-11-18,6.480000019073486,6.320000171661377,6.480000019073486,6.340000152587891,2139022.0,5.36430025100708
2011-11-21,6.380000114440918,6.199999809265137,6.340000152587891,6.269999980926514,1134685.0,5.305073261260986
2011-11-22,6.329999923706055,6.21999979019165,6.21999979019165,6.269999980926514,1434209.0,5.305073261260986
2011-11-23,6.349999904632568,6.179999828338623,6.300000190734863,6.21999979019165,1912826.0,5.262767314910889
2011-11-24,6.289999961853027,6.059999942779541,6.179999828338623,6.21999979019165,2483022.0,5.262767314910889
2011-11-25,6.309999942779541,6.150000095367432,6.21999979019165,6.28000020980835,1730131.0,5.313534259796143
2011-11-28,6.519999980926514,6.300000190734863,6.349999904632568,6.449999809265137,3412740.0,5.457372188568115
2011-11-29,6.579999923706055,6.380000114440918,6.550000190734863,6.389999866485596,2732754.0,5.406605243682861
2011-11-30,6.539999961853027,6.170000076293945,6.400000095367432,6.199999809265137,3155017.0,5.245845794677734
2011-12-01,6.510000228881836,6.260000228881836,6.349999904632568,6.409999847412109,3009192.0,5.423527717590332
2011-12-02,6.409999847412109,6.119999885559082,6.389999866485596,6.269999980926514,3018715.0,5.305073261260986
2011-12-05,6.360000133514404,6.139999866485596,6.269999980926514,6.159999847412109,1252155.0,5.212001800537109
2011-12-06,6.260000228881836,6.099999904632568,6.159999847412109,6.199999809265137,1012065.0,5.245845794677734
2011-12-07,6.449999809265137,6.159999847412109,6.159999847412109,6.400000095367432,4064267.0,5.415067195892334
2011-12-08,6.53000020980835,6.309999942779541,6.380000114440918,6.340000152587891,3924856.0,5.36430025100708
2011-12-09,6.429999828338623,6.199999809265137,6.199999809265137,6.340000152587891,2386639.0,5.36430025100708
2011-12-12,6.519999980926514,6.289999961853027,6.349999904632568,6.510000228881836,5522198.0,5.5081377029418945
2011-12-13,6.590000152587891,6.340000152587891,6.519999980926514,6.420000076293945,10130677.0,5.4319891929626465
2011-12-14,6.75,6.329999923706055,6.409999847412109,6.679999828338623,10597721.0,5.651975631713867
2011-12-15,6.949999809265137,6.579999923706055,6.639999866485596,6.909999847412109,12216415.0,5.846579551696777
2011-12-16,6.960000038146973,6.809999942779541,6.900000095367432,6.949999809265137,8239160.0,5.8804240226745605
2011-12-19,7.050000190734863,6.820000171661377,6.829999923706055,6.869999885559082,11150919.0,5.812735557556152
2011-12-20,7.010000228881836,6.760000228881836,6.869999885559082,6.769999980926514,5066152.0,5.728124141693115
2011-12-21,6.949999809265137,6.670000076293945,6.769999980926514,6.679999828338623,4326365.0,5.651975631713867
2011-12-22,6.920000076293945,6.599999904632568,6.639999866485596,6.909999847412109,4951514.0,5.846579551696777
2011-12-23,7.0,6.800000190734863,6.909999847412109,6.849999904632568,5999741.0,5.795813083648682
2011-12-26,6.980000019073486,6.739999771118164,6.840000152587891,6.889999866485596,5874898.0,5.829657077789307
2011-12-27,6.980000019073486,6.679999828338623,6.900000095367432,6.690000057220459,4841918.0,5.660437107086182
2011-12-28,6.880000114440918,6.579999923706055,6.639999866485596,6.869999885559082,5825844.0,5.812735557556152
2011-12-29,6.920000076293945,6.71999979019165,6.820000171661377,6.809999942779541,2371310.0,5.761969089508057
2011-12-30,6.960000038146973,6.75,6.78000020980835,6.909999847412109,3025806.0,5.846579551696777
2012-01-04,7.170000076293945,6.900000095367432,6.900000095367432,7.070000171661377,8071202.0,5.981956958770752
2012-01-05,7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,0.0,5.981956958770752
2012-01-06,6.96999979019165,6.510000228881836,6.96999979019165,6.75,7007324.0,5.711203098297119
2012-01-09,6.829999923706055,6.559999942779541,6.630000114440918,6.820000171661377,5503127.0,5.770430564880371
2012-01-10,6.989999771118164,6.75,6.849999904632568,6.96999979019165,9928161.0,5.897345542907715
2012-01-11,7.260000228881836,6.860000133514404,6.929999828338623,7.090000152587891,13600593.0,5.998878479003906
2012-01-12,7.190000057220459,6.940000057220459,7.010000228881836,7.010000228881836,6825126.0,5.931190490722656
2012-01-13,7.059999942779541,6.699999809265137,7.03000020980835,6.71999979019165,5134421.0,5.68582010269165
2012-01-16,6.800000190734863,6.619999885559082,6.690000057220459,6.630000114440918,2518854.0,5.609671115875244
2012-01-17,6.889999866485596,6.610000133514404,6.610000133514404,6.860000133514404,2790304.0,5.804275035858154
2012-01-18,7.0,6.820000171661377,6.889999866485596,6.989999771118164,5314788.0,5.914268493652344
2012-01-19,7.050000190734863,6.889999866485596,6.989999771118164,6.909999847412109,3336915.0,5.846579551696777
2012-01-20,6.980000019073486,6.849999904632568,6.909999847412109,6.860000133514404,2254672.0,5.804275035858154
2012-01-30,6.929999828338623,6.71999979019165,6.880000114440918,6.800000190734863,2243694.0,5.753508567810059
2012-01-31,6.880000114440918,6.699999809265137,6.840000152587891,6.869999885559082,2428350.0,5.812735557556152
2012-02-01,6.909999847412109,6.739999771118164,6.860000133514404,6.849999904632568,2346986.0,5.795813083648682
2012-02-02,6.920000076293945,6.789999961853027,6.860000133514404,6.909999847412109,3832100.0,5.846579551696777
2012-02-03,6.949999809265137,6.849999904632568,6.920000076293945,6.909999847412109,1737206.0,5.846579551696777
2012-02-06,7.130000114440918,6.889999866485596,6.96999979019165,6.940000057220459,4830149.0,5.871963024139404
2012-02-07,6.900000095367432,6.710000038146973,6.900000095367432,6.739999771118164,4547623.0,5.702742576599121
2012-02-08,6.849999904632568,6.550000190734863,6.75,6.829999923706055,5352660.0,5.778891086578369
2012-02-09,6.809999942779541,6.670000076293945,6.809999942779541,6.710000038146973,9199345.0,5.677359104156494
2012-02-10,6.699999809265137,6.579999923706055,6.639999866485596,6.690000057220459,9204337.0,5.660437107086182
2012-02-13,6.71999979019165,6.579999923706055,6.619999885559082,6.659999847412109,4482920.0,5.635054111480713
2012-02-14,6.679999828338623,6.559999942779541,6.659999847412109,6.579999923706055,4579004.0,5.567365646362305
2012-02-15,6.739999771118164,6.539999961853027,6.570000171661377,6.71999979019165,8253321.0,5.68582010269165
2012-02-16,6.78000020980835,6.659999847412109,6.739999771118164,6.739999771118164,5620217.0,5.702742576599121
2012-02-17,6.789999961853027,6.650000095367432,6.760000228881836,6.679999828338623,3093095.0,5.651975631713867
2012-02-20,6.769999980926514,6.630000114440918,6.739999771118164,6.639999866485596,3613650.0,5.618131637573242
2012-02-21,6.699999809265137,6.599999904632568,6.670000076293945,6.699999809265137,2109762.0,5.66889762878418
2012-02-22,6.730000019073486,6.659999847412109,6.71999979019165,6.71999979019165,4806923.0,5.68582010269165
2012-02-23,6.760000228881836,6.679999828338623,6.699999809265137,6.760000228881836,5621253.0,5.719664573669434
2012-02-24,6.789999961853027,6.699999809265137,6.760000228881836,6.78000020980835,6346971.0,5.736586570739746
2012-02-27,7.019999980926514,6.789999961853027,6.800000190734863,6.860000133514404,12620968.0,5.804275035858154
2012-02-28,7.070000171661377,6.820000171661377,6.860000133514404,7.039999961853027,10733637.0,5.956573486328125
2012-02-29,7.050000190734863,6.900000095367432,7.039999961853027,6.909999847412109,5283917.0,5.846579551696777
2012-03-01,6.940000057220459,6.849999904632568,6.900000095367432,6.880000114440918,3340947.0,5.821197509765625
2012-03-02,6.940000057220459,6.840000152587891,6.900000095367432,6.940000057220459,4708932.0,5.871963024139404
2012-03-05,7.0,6.860000133514404,6.960000038146973,6.869999885559082,5198233.0,5.812735557556152
2012-03-06,6.900000095367432,6.679999828338623,6.849999904632568,6.710000038146973,5266985.0,5.677359104156494
2012-03-07,6.690000057220459,6.599999904632568,6.630000114440918,6.610000133514404,5102368.0,5.592748165130615
2012-03-08,6.75,6.610000133514404,6.610000133514404,6.690000057220459,3261720.0,5.660437107086182
2012-03-09,6.760000228881836,6.639999866485596,6.699999809265137,6.739999771118164,3195686.0,5.702742576599121
2012-03-12,6.739999771118164,6.650000095367432,6.699999809265137,6.710000038146973,3478392.0,5.677359104156494
2012-03-13,6.739999771118164,6.650000095367432,6.71999979019165,6.730000019073486,4194465.0,5.694281101226807
2012-03-14,6.789999961853027,6.400000095367432,6.739999771118164,6.449999809265137,8709850.0,5.457372188568115
2012-03-15,6.53000020980835,6.349999904632568,6.449999809265137,6.400000095367432,3718593.0,5.415067195892334
2012-03-16,6.590000152587891,6.409999847412109,6.409999847412109,6.570000171661377,3357049.0,5.55890417098999
2012-03-19,6.599999904632568,6.449999809265137,6.570000171661377,6.579999923706055,3549592.0,5.567365646362305
2012-03-20,6.699999809265137,6.53000020980835,6.53000020980835,6.619999885559082,5654589.0,5.60120964050293
2012-03-21,6.71999979019165,6.579999923706055,6.630000114440918,6.639999866485596,2504579.0,5.618131637573242
2012-03-22,6.71999979019165,6.619999885559082,6.619999885559082,6.710000038146973,3661847.0,5.677359104156494
2012-03-23,6.71999979019165,6.639999866485596,6.710000038146973,6.670000076293945,2494382.0,5.643515110015869
2012-03-26,7.0,6.690000057220459,6.690000057220459,6.829999923706055,13382074.0,5.778891086578369
2012-03-27,6.980000019073486,6.829999923706055,6.869999885559082,6.920000076293945,7879053.0,5.85504150390625
2012-03-28,6.940000057220459,6.599999904632568,6.900000095367432,6.670000076293945,6099479.0,5.643515110015869
2012-03-29,6.960000038146973,6.619999885559082,6.630000114440918,6.960000038146973,10592093.0,5.888885021209717
2012-03-30,7.059999942779541,6.880000114440918,6.960000038146973,6.949999809265137,10531411.0,5.8804240226745605
2012-04-05,7.03000020980835,6.739999771118164,6.980000019073486,7.03000020980835,7358381.0,5.948112487792969
2012-04-06,6.989999771118164,6.829999923706055,6.949999809265137,6.940000057220459,5686537.0,5.871963024139404
2012-04-09,7.289999961853027,6.860000133514404,6.949999809265137,7.090000152587891,14242966.0,5.998878479003906
2012-04-10,7.130000114440918,6.849999904632568,7.050000190734863,7.010000228881836,7440862.0,5.931190490722656
2012-04-11,7.119999885559082,6.900000095367432,7.0,6.929999828338623,9982018.0,5.86350154876709
2012-04-12,7.050000190734863,6.860000133514404,6.949999809265137,7.019999980926514,5378411.0,5.939651966094971
2012-04-13,7.119999885559082,6.949999809265137,7.050000190734863,7.050000190734863,5325013.0,5.965034008026123
2012-04-16,7.239999771118164,7.010000228881836,7.059999942779541,7.150000095367432,9047983.0,6.049644947052002
2012-04-17,7.130000114440918,6.900000095367432,7.110000133514404,6.949999809265137,6515643.0,5.8804240226745605
2012-04-18,7.050000190734863,6.880000114440918,6.96999979019165,6.989999771118164,5564775.0,5.914268493652344
2012-04-19,7.039999961853027,6.900000095367432,6.989999771118164,7.039999961853027,3899448.0,5.956573486328125
2012-04-20,7.059999942779541,6.940000057220459,6.989999771118164,6.949999809265137,3331427.0,5.8804240226745605
2012-04-23,7.050000190734863,6.869999885559082,6.949999809265137,6.949999809265137,5599529.0,5.8804240226745605
2012-04-24,6.960000038146973,6.679999828338623,6.920000076293945,6.78000020980835,6206160.0,5.736586570739746
2012-04-25,6.909999847412109,6.730000019073486,6.760000228881836,6.900000095367432,3547840.0,5.838118553161621
2012-04-26,7.019999980926514,6.869999885559082,6.889999866485596,6.949999809265137,5472660.0,5.8804240226745605
2012-04-27,7.090000152587891,6.909999847412109,6.909999847412109,7.059999942779541,5414472.0,5.973495006561279
2012-05-02,7.210000038146973,7.039999961853027,7.099999904632568,7.119999885559082,9964784.0,6.024261951446533
2012-05-03,7.21999979019165,7.070000171661377,7.139999866485596,7.210000038146973,9092994.0,6.100411415100098
2012-05-04,7.21999979019165,7.039999961853027,7.190000057220459,7.159999847412109,10079234.0,6.058105945587158
2012-05-07,7.539999961853027,7.059999942779541,7.099999904632568,7.489999771118164,20154308.0,6.337320327758789
2012-05-08,7.579999923706055,7.440000057220459,7.510000228881836,7.480000019073486,12481766.0,6.328859329223633
2012-05-09,7.489999771118164,7.25,7.489999771118164,7.300000190734863,13639160.0,6.176560878753662
2012-05-10,7.639999866485596,7.320000171661377,7.389999866485596,7.429999828338623,15754827.0,6.286553859710693
2012-05-11,7.539999961853027,7.360000133514404,7.360000133514404,7.449999809265137,8673109.0,6.303475856781006
2012-05-14,7.550000190734863,7.309999942779541,7.489999771118164,7.380000114440918,6947396.0,6.244248390197754
2012-05-15,7.349999904632568,7.170000076293945,7.309999942779541,7.320000171661377,6908823.0,6.193481922149658
2012-05-16,7.400000095367432,7.170000076293945,7.260000228881836,7.179999828338623,5267413.0,6.0750274658203125
2012-05-17,7.320000171661377,7.139999866485596,7.159999847412109,7.260000228881836,2929627.0,6.142716884613037
2012-05-18,7.260000228881836,7.260000228881836,7.260000228881836,7.260000228881836,0.0,6.142716884613037
2012-05-21,7.480000019073486,7.070000171661377,7.25,7.460000038146973,12023246.0,6.311936855316162
2012-05-22,7.460000038146973,7.349999904632568,7.429999828338623,7.440000057220459,3312488.0,6.295015335083008
2012-05-23,7.519999980926514,7.389999866485596,7.409999847412109,7.429999828338623,3870759.0,6.286553859710693
2012-05-24,7.400000095367432,7.199999809265137,7.380000114440918,7.21999979019165,2701969.0,6.1922125816345215
2012-05-25,7.25,7.0,7.179999828338623,7.039999961853027,3877348.0,6.03783655166626
2012-05-28,7.090000152587891,6.900000095367432,7.0,7.079999923706055,3708234.0,6.072143077850342
2012-05-29,7.25,6.949999809265137,7.079999923706055,7.179999828338623,7636542.0,6.157907009124756
2012-05-30,7.25,7.119999885559082,7.130000114440918,7.239999771118164,2894186.0,6.209365367889404
2012-05-31,7.300000190734863,7.159999847412109,7.21999979019165,7.179999828338623,3608705.0,6.157907009124756
2012-06-01,7.329999923706055,7.159999847412109,7.179999828338623,7.25,3760815.0,6.217941761016846
2012-06-04,7.179999828338623,6.96999979019165,7.179999828338623,6.989999771118164,3775329.0,5.994953632354736
2012-06-05,7.21999979019165,6.949999809265137,7.059999942779541,7.090000152587891,4305942.0,6.080719470977783
2012-06-06,7.090000152587891,6.900000095367432,7.079999923706055,6.960000038146973,2851210.0,5.969224452972412
2012-06-07,7.039999961853027,6.840000152587891,7.019999980926514,6.909999847412109,7183261.0,5.926342010498047
2012-06-08,7.070000171661377,6.880000114440918,6.960000038146973,6.949999809265137,3743874.0,5.960648059844971
2012-06-11,7.050000190734863,6.909999847412109,6.980000019073486,6.989999771118164,3619786.0,5.994953632354736
2012-06-12,7.059999942779541,6.800000190734863,6.940000057220459,7.03000020980835,9933312.0,6.029260635375977
2012-06-13,7.239999771118164,6.949999809265137,6.989999771118164,7.179999828338623,9923176.0,6.157907009124756
2012-06-14,7.300000190734863,7.139999866485596,7.150000095367432,7.260000228881836,8456477.0,6.2265191078186035
2012-06-15,7.300000190734863,7.119999885559082,7.230000019073486,7.269999980926514,5444824.0,6.235095024108887
2012-06-18,7.300000190734863,7.090000152587891,7.269999980926514,7.269999980926514,6839330.0,6.235095024108887
2012-06-19,7.230000019073486,7.139999866485596,7.230000019073486,7.199999809265137,4464430.0,6.175060272216797
2012-06-20,7.389999866485596,7.159999847412109,7.190000057220459,7.309999942779541,5396177.0,6.269400596618652
2012-06-21,7.309999942779541,7.110000133514404,7.28000020980835,7.150000095367432,2950236.0,6.132177829742432
2012-06-25,7.269999980926514,7.010000228881836,7.139999866485596,7.03000020980835,2877461.0,6.029260635375977
2012-06-26,7.050000190734863,6.760000228881836,7.019999980926514,6.860000133514404,3735583.0,5.88346004486084
2012-06-27,6.960000038146973,6.78000020980835,6.860000133514404,6.900000095367432,3729630.0,5.917765140533447
2012-06-28,7.0,6.639999866485596,6.940000057220459,6.960000038146973,6012876.0,5.969224452972412
2012-06-29,6.96999979019165,6.710000038146973,6.880000114440918,6.920000076293945,6794541.0,5.934918403625488
2012-07-02,6.940000057220459,6.789999961853027,6.920000076293945,6.929999828338623,4548748.0,5.94349479675293
2012-07-03,6.949999809265137,6.840000152587891,6.909999847412109,6.889999866485596,3290428.0,5.909189224243164
2012-07-04,6.929999828338623,6.809999942779541,6.880000114440918,6.889999866485596,3207680.0,5.909189224243164
2012-07-05,7.0,6.769999980926514,6.840000152587891,6.980000019073486,6840248.0,5.986377716064453
2012-07-06,7.039999961853027,6.860000133514404,6.949999809265137,7.010000228881836,4443180.0,6.012106895446777
2012-07-09,7.079999923706055,6.900000095367432,7.010000228881836,7.019999980926514,4462505.0,6.020683288574219
2012-07-10,7.070000171661377,6.889999866485596,7.0,7.059999942779541,2719591.0,6.054989814758301
2012-07-11,7.090000152587891,6.849999904632568,7.070000171661377,7.0,3545754.0,6.003530025482178
2012-07-12,6.980000019073486,6.849999904632568,6.96999979019165,6.880000114440918,2881815.0,5.900613307952881
2012-07-13,6.900000095367432,6.690000057220459,6.849999904632568,6.880000114440918,4904269.0,5.900613307952881
2012-07-16,6.849999904632568,6.630000114440918,6.849999904632568,6.710000038146973,2124518.0,5.754812717437744
2012-07-17,6.739999771118164,6.630000114440918,6.639999866485596,6.730000019073486,1224187.0,5.771965503692627
2012-07-18,6.75,6.639999866485596,6.670000076293945,6.739999771118164,1498024.0,5.780542850494385
2012-07-19,6.789999961853027,6.659999847412109,6.75,6.730000019073486,2394072.0,5.771965503692627
2012-07-20,6.730000019073486,6.650000095367432,6.679999828338623,6.690000057220459,1350894.0,5.7376604080200195
2012-07-23,6.659999847412109,6.539999961853027,6.659999847412109,6.610000133514404,1470605.0,5.669047832489014
2012-07-24,6.610000133514404,6.46999979019165,6.559999942779541,6.550000190734863,3767161.0,5.617589950561523
2012-07-25,6.71999979019165,6.5,6.5,6.650000095367432,4095437.0,5.703354358673096
2012-07-26,6.760000228881836,6.599999904632568,6.630000114440918,6.670000076293945,2197749.0,5.72050666809082
2012-07-27,6.699999809265137,6.550000190734863,6.679999828338623,6.650000095367432,896138.0,5.703354358673096
2012-07-30,6.699999809265137,6.519999980926514,6.570000171661377,6.639999866485596,1326924.0,5.694777488708496
2012-07-31,6.650000095367432,6.5,6.639999866485596,6.639999866485596,1387229.0,5.694777488708496
2012-08-01,6.690000057220459,6.570000171661377,6.570000171661377,6.670000076293945,1641995.0,5.72050666809082
2012-08-02,6.679999828338623,6.590000152587891,6.659999847412109,6.659999847412109,878450.0,5.711929798126221
2012-08-03,6.71999979019165,6.610000133514404,6.619999885559082,6.710000038146973,1338310.0,5.754812717437744
2012-08-06,6.789999961853027,6.659999847412109,6.679999828338623,6.789999961853027,2298522.0,5.823424339294434
2012-08-07,6.820000171661377,6.699999809265137,6.789999961853027,6.800000190734863,2374015.0,5.832001686096191
2012-08-08,6.800000190734863,6.690000057220459,6.760000228881836,6.769999980926514,1525349.0,5.806272029876709
2012-08-09,6.789999961853027,6.71999979019165,6.769999980926514,6.760000228881836,1312442.0,5.797695159912109
2012-08-10,7.440000057220459,6.78000020980835,6.78000020980835,7.440000057220459,27289054.0,6.380895137786865
2012-08-13,7.519999980926514,7.150000095367432,7.519999980926514,7.170000076293945,16035576.0,6.149331092834473
2012-08-14,7.349999904632568,7.090000152587891,7.150000095367432,7.230000019073486,12268749.0,6.200789451599121
2012-08-15,7.75,7.190000057220459,7.519999980926514,7.260000228881836,22349279.0,6.2265191078186035
2012-08-16,7.199999809265137,7.0,7.110000133514404,7.010000228881836,12519546.0,6.012106895446777
2012-08-17,7.059999942779541,6.920000076293945,6.960000038146973,7.0,5485528.0,6.003530025482178
2012-08-20,7.090000152587891,6.880000114440918,6.929999828338623,7.059999942779541,7711373.0,6.054989814758301
2012-08-21,7.099999904632568,6.980000019073486,7.019999980926514,7.050000190734863,7463292.0,6.046412467956543
2012-08-22,7.369999885559082,7.0,7.050000190734863,7.190000057220459,13287945.0,6.1664838790893555
2012-08-23,7.340000152587891,7.050000190734863,7.139999866485596,7.090000152587891,9255809.0,6.080719470977783
2012-08-24,7.070000171661377,6.840000152587891,7.050000190734863,6.920000076293945,6353493.0,5.934918403625488
2012-08-27,6.889999866485596,6.650000095367432,6.849999904632568,6.75,8459279.0,5.789119720458984
2012-08-28,6.829999923706055,6.699999809265137,6.71999979019165,6.75,2873093.0,5.789119720458984
2012-08-29,6.829999923706055,6.699999809265137,6.75,6.730000019073486,3405890.0,5.771965503692627
2012-08-30,6.75,6.340000152587891,6.730000019073486,6.679999828338623,7651661.0,5.729083061218262
2012-08-31,6.659999847412109,6.5,6.550000190734863,6.639999866485596,4165405.0,5.694777488708496
2012-09-03,6.690000057220459,6.53000020980835,6.599999904632568,6.610000133514404,6392973.0,5.669047832489014
2012-09-04,6.639999866485596,6.46999979019165,6.619999885559082,6.599999904632568,5156785.0,5.660471439361572
2012-09-05,6.809999942779541,6.53000020980835,6.550000190734863,6.760000228881836,5599263.0,5.797695159912109
2012-09-06,6.900000095367432,6.699999809265137,6.800000190734863,6.769999980926514,2910727.0,5.806272029876709
2012-09-07,7.010000228881836,6.75,6.820000171661377,6.920000076293945,10186681.0,5.934918403625488
2012-09-10,6.980000019073486,6.820000171661377,6.920000076293945,6.940000057220459,6849101.0,5.9520721435546875
2012-09-11,6.929999828338623,6.800000190734863,6.920000076293945,6.849999904632568,4093324.0,5.874883651733398
2012-09-12,6.929999828338623,6.789999961853027,6.880000114440918,6.880000114440918,3921689.0,5.900613307952881
2012-09-13,7.050000190734863,6.820000171661377,6.869999885559082,6.960000038146973,6918195.0,5.969224452972412
2012-09-14,7.099999904632568,6.920000076293945,7.0,6.940000057220459,6486413.0,5.9520721435546875
2012-09-17,6.980000019073486,6.679999828338623,6.980000019073486,6.789999961853027,4922540.0,5.823424339294434
2012-09-18,6.78000020980835,6.639999866485596,6.739999771118164,6.760000228881836,2166377.0,5.797695159912109
2012-09-19,6.78000020980835,6.650000095367432,6.75,6.71999979019165,1368437.0,5.7633891105651855
2012-09-20,6.699999809265137,6.460000038146973,6.699999809265137,6.489999771118164,3007679.0,5.566130638122559
2012-09-21,6.5,6.349999904632568,6.480000019073486,6.429999828338623,5645253.0,5.514671802520752
2012-09-24,6.480000019073486,6.28000020980835,6.380000114440918,6.440000057220459,3217836.0,5.523248195648193
2012-09-25,6.420000076293945,6.289999961853027,6.420000076293945,6.360000133514404,4313320.0,5.454636573791504
2012-09-26,6.349999904632568,6.119999885559082,6.349999904632568,6.210000038146973,3117500.0,5.325989246368408
2012-09-27,6.489999771118164,6.130000114440918,6.199999809265137,6.190000057220459,4442226.0,5.308836460113525
2012-09-28,6.320000171661377,6.179999828338623,6.21999979019165,6.289999961853027,3079607.0,5.394601345062256
2012-10-08,6.349999904632568,6.179999828338623,6.300000190734863,6.190000057220459,4227103.0,5.308836460113525
2012-10-09,6.429999828338623,6.190000057220459,6.190000057220459,6.400000095367432,6530467.0,5.488942623138428
2012-10-10,6.420000076293945,6.340000152587891,6.380000114440918,6.420000076293945,2614627.0,5.5060954093933105
2012-10-11,6.510000228881836,6.389999866485596,6.420000076293945,6.449999809265137,3660258.0,5.531824588775635
2012-10-12,6.5,6.420000076293945,6.420000076293945,6.460000038146973,2241985.0,5.540400981903076
2012-10-15,6.489999771118164,6.329999923706055,6.480000019073486,6.400000095367432,2133930.0,5.488942623138428
2012-10-16,6.409999847412109,6.289999961853027,6.380000114440918,6.369999885559082,5025829.0,5.463212013244629
2012-10-17,6.409999847412109,6.320000171661377,6.369999885559082,6.400000095367432,1841285.0,5.488942623138428
2012-10-18,6.460000038146973,6.349999904632568,6.389999866485596,6.420000076293945,3424844.0,5.5060954093933105
2012-10-19,6.449999809265137,6.369999885559082,6.429999828338623,6.380000114440918,2622085.0,5.471789836883545
2012-10-22,6.409999847412109,6.300000190734863,6.349999904632568,6.389999866485596,2856603.0,5.48036527633667
2012-10-23,6.619999885559082,6.380000114440918,6.389999866485596,6.460000038146973,5711749.0,5.540400981903076
2012-10-24,6.53000020980835,6.429999828338623,6.449999809265137,6.46999979019165,2778924.0,5.548976898193359
2012-10-25,6.550000190734863,6.340000152587891,6.5,6.449999809265137,3136099.0,5.531824588775635
2012-10-26,6.460000038146973,6.309999942779541,6.409999847412109,6.360000133514404,2809345.0,5.454636573791504
2012-10-29,6.380000114440918,6.28000020980835,6.360000133514404,6.300000190734863,1271852.0,5.403177738189697
2012-10-30,6.329999923706055,6.260000228881836,6.300000190734863,6.329999923706055,1438352.0,5.428906440734863
2012-10-31,6.53000020980835,6.25,6.369999885559082,6.480000019073486,6826584.0,5.557554721832275
2012-11-01,6.630000114440918,6.429999828338623,6.460000038146973,6.5,7325564.0,5.57470703125
2012-11-02,6.559999942779541,6.46999979019165,6.5,6.539999961853027,2770951.0,5.609012603759766
2012-11-05,6.659999847412109,6.519999980926514,6.559999942779541,6.539999961853027,4180149.0,5.609012603759766
2012-11-06,6.639999866485596,6.440000057220459,6.599999904632568,6.619999885559082,3721684.0,5.677624702453613
2012-11-07,6.679999828338623,6.53000020980835,6.619999885559082,6.599999904632568,3727070.0,5.660471439361572
2012-11-08,6.559999942779541,6.429999828338623,6.559999942779541,6.449999809265137,1648464.0,5.531824588775635
2012-11-09,6.619999885559082,6.429999828338623,6.440000057220459,6.440000057220459,2420742.0,5.523248195648193
2012-11-12,6.539999961853027,6.440000057220459,6.440000057220459,6.480000019073486,1591384.0,5.557554721832275
2012-11-13,6.53000020980835,6.360000133514404,6.53000020980835,6.409999847412109,1529050.0,5.497518062591553
2012-11-14,6.429999828338623,6.300000190734863,6.389999866485596,6.360000133514404,1403981.0,5.454636573791504
2012-11-15,6.409999847412109,6.300000190734863,6.309999942779541,6.400000095367432,1223131.0,5.488942623138428
2012-11-16,6.519999980926514,6.369999885559082,6.380000114440918,6.449999809265137,2128897.0,5.531824588775635
2012-11-19,6.53000020980835,6.429999828338623,6.46999979019165,6.53000020980835,1850440.0,5.600436687469482
2012-11-20,6.75,6.46999979019165,6.519999980926514,6.670000076293945,4022104.0,5.72050666809082
2012-11-21,6.71999979019165,6.599999904632568,6.639999866485596,6.699999809265137,3545453.0,5.746236324310303
2012-11-22,6.710000038146973,6.630000114440918,6.710000038146973,6.650000095367432,1470670.0,5.703354358673096
2012-11-23,6.730000019073486,6.630000114440918,6.670000076293945,6.690000057220459,1762662.0,5.7376604080200195
2012-11-26,6.739999771118164,6.599999904632568,6.699999809265137,6.690000057220459,1848231.0,5.7376604080200195
2012-11-27,6.679999828338623,6.449999809265137,6.630000114440918,6.53000020980835,2649511.0,5.600436687469482
2012-11-28,6.539999961853027,6.340000152587891,6.340000152587891,6.449999809265137,1812687.0,5.531824588775635
2012-11-29,6.559999942779541,6.400000095367432,6.420000076293945,6.5,2770999.0,5.57470703125
2012-11-30,6.610000133514404,6.420000076293945,6.429999828338623,6.599999904632568,2260887.0,5.660471439361572
2012-12-03,6.590000152587891,6.46999979019165,6.590000152587891,6.489999771118164,1561146.0,5.566130638122559
2012-12-04,6.630000114440918,6.400000095367432,6.489999771118164,6.489999771118164,7350358.0,5.566130638122559
2012-12-05,6.78000020980835,6.480000019073486,6.480000019073486,6.690000057220459,3595385.0,5.7376604080200195
2012-12-06,7.360000133514404,6.630000114440918,6.690000057220459,7.070000171661377,13553139.0,6.063565731048584
2012-12-07,7.260000228881836,6.960000038146973,7.010000228881836,7.090000152587891,14754327.0,6.080719470977783
2012-12-10,7.170000076293945,6.980000019073486,7.019999980926514,7.079999923706055,7410478.0,6.072143077850342
2012-12-11,7.139999866485596,7.0,7.0,7.059999942779541,2824708.0,6.054989814758301
2012-12-12,7.139999866485596,7.0,7.050000190734863,7.070000171661377,3160379.0,6.063565731048584
2012-12-13,7.130000114440918,6.980000019073486,7.099999904632568,7.019999980926514,4783155.0,6.020683288574219
2012-12-14,7.25,6.980000019073486,7.010000228881836,7.199999809265137,4476092.0,6.175060272216797
2012-12-17,7.230000019073486,6.989999771118164,7.150000095367432,7.010000228881836,9905358.0,6.012106895446777
2012-12-18,7.039999961853027,6.829999923706055,7.019999980926514,6.920000076293945,8182824.0,5.934918403625488
2012-12-19,7.070000171661377,6.880000114440918,6.900000095367432,6.980000019073486,6450437.0,5.986377716064453
2012-12-20,7.170000076293945,6.929999828338623,6.929999828338623,7.090000152587891,6005870.0,6.080719470977783
2012-12-21,7.119999885559082,6.920000076293945,7.079999923706055,7.0,5889053.0,6.003530025482178
2012-12-24,7.019999980926514,6.909999847412109,7.010000228881836,6.96999979019165,1956632.0,5.9778008460998535
2012-12-25,7.110000133514404,6.880000114440918,6.940000057220459,7.090000152587891,4326378.0,6.080719470977783
2012-12-26,7.130000114440918,7.019999980926514,7.059999942779541,7.099999904632568,3601713.0,6.08929443359375
2012-12-27,7.349999904632568,7.059999942779541,7.099999904632568,7.269999980926514,10608355.0,6.235095024108887
2012-12-28,7.340000152587891,7.159999847412109,7.269999980926514,7.300000190734863,4356544.0,6.260824680328369
2012-12-31,7.639999866485596,7.239999771118164,7.239999771118164,7.579999923706055,11869236.0,6.5009660720825195
2013-01-04,7.630000114440918,7.360000133514404,7.5,7.440000057220459,4517668.0,6.380895137786865
2013-01-07,7.599999904632568,7.400000095367432,7.440000057220459,7.510000228881836,8779097.0,6.4409308433532715
2013-01-08,7.550000190734863,7.389999866485596,7.519999980926514,7.429999828338623,2728829.0,6.372319221496582
2013-01-09,7.559999942779541,7.360000133514404,7.380000114440918,7.400000095367432,3566107.0,6.346590042114258
2013-01-10,7.46999979019165,7.25,7.380000114440918,7.300000190734863,7049858.0,6.260824680328369
2013-01-11,7.389999866485596,7.210000038146973,7.289999961853027,7.21999979019165,4371774.0,6.1922125816345215
2013-01-14,7.46999979019165,7.190000057220459,7.25,7.409999847412109,5086617.0,6.355165481567383
2013-01-15,7.480000019073486,7.349999904632568,7.389999866485596,7.429999828338623,4686196.0,6.372319221496582
2013-01-16,7.449999809265137,7.230000019073486,7.400000095367432,7.309999942779541,3947120.0,6.269400596618652
2013-01-17,7.289999961853027,7.139999866485596,7.289999961853027,7.159999847412109,5506160.0,6.140754222869873
2013-01-18,7.269999980926514,7.090000152587891,7.179999828338623,7.269999980926514,6917817.0,6.235095024108887
2013-01-21,7.269999980926514,7.139999866485596,7.269999980926514,7.210000038146973,7414843.0,6.18363618850708
2013-01-22,7.239999771118164,7.090000152587891,7.230000019073486,7.199999809265137,6488785.0,6.175060272216797
2013-01-23,7.210000038146973,7.099999904632568,7.179999828338623,7.139999866485596,5514177.0,6.12360143661499
2013-01-24,7.199999809265137,7.0,7.170000076293945,7.039999961853027,3762207.0,6.03783655166626
2013-01-25,7.199999809265137,6.949999809265137,7.110000133514404,7.0,7746046.0,6.003530025482178
2013-01-28,7.130000114440918,6.96999979019165,6.96999979019165,7.079999923706055,5781131.0,6.072143077850342
2013-01-29,7.179999828338623,7.050000190734863,7.110000133514404,7.099999904632568,7963599.0,6.08929443359375
2013-01-30,7.170000076293945,7.039999961853027,7.090000152587891,7.150000095367432,5464179.0,6.132177829742432
2013-01-31,7.190000057220459,7.039999961853027,7.150000095367432,7.110000133514404,7186975.0,6.097872257232666
2013-02-01,7.179999828338623,7.079999923706055,7.079999923706055,7.170000076293945,5018588.0,6.149331092834473
2013-02-04,7.210000038146973,7.059999942779541,7.179999828338623,7.110000133514404,6510515.0,6.097872257232666
2013-02-05,7.170000076293945,7.059999942779541,7.090000152587891,7.159999847412109,4092930.0,6.140754222869873
2013-02-06,7.159999847412109,7.079999923706055,7.159999847412109,7.110000133514404,4776621.0,6.097872257232666
2013-02-07,7.239999771118164,7.070000171661377,7.110000133514404,7.230000019073486,6057672.0,6.200789451599121
2013-02-08,7.380000114440918,7.239999771118164,7.239999771118164,7.300000190734863,6081465.0,6.260824680328369
2013-02-18,7.369999885559082,7.199999809265137,7.340000152587891,7.239999771118164,4982694.0,6.209365367889404
2013-02-19,7.28000020980835,7.0,7.239999771118164,7.03000020980835,5750269.0,6.029260635375977
2013-02-20,7.260000228881836,6.989999771118164,7.039999961853027,7.260000228881836,10697862.0,6.2265191078186035
2013-02-21,7.46999979019165,7.170000076293945,7.239999771118164,7.320000171661377,21145404.0,6.27797794342041
2013-02-22,7.559999942779541,7.300000190734863,7.329999923706055,7.440000057220459,10145389.0,6.380895137786865
2013-02-25,7.78000020980835,7.449999809265137,7.449999809265137,7.75,14108432.0,6.646766185760498
2013-02-26,7.800000190734863,7.559999942779541,7.75,7.610000133514404,9470038.0,6.526695728302002
2013-02-27,7.619999885559082,7.389999866485596,7.559999942779541,7.53000020980835,4729673.0,6.458083629608154
2013-02-28,7.610000133514404,7.480000019073486,7.550000190734863,7.610000133514404,3417945.0,6.526695728302002
2013-03-01,7.809999942779541,7.559999942779541,7.610000133514404,7.789999961853027,6373993.0,6.681071758270264
2013-03-04,7.739999771118164,7.5,7.739999771118164,7.550000190734863,4785606.0,6.475236892700195
2013-03-05,7.610000133514404,7.420000076293945,7.519999980926514,7.550000190734863,4429335.0,6.475236892700195
2013-03-06,7.760000228881836,7.5,7.550000190734863,7.630000114440918,5168367.0,6.543848991394043
2013-03-07,7.670000076293945,7.389999866485596,7.650000095367432,7.489999771118164,3692322.0,6.4237775802612305
2013-03-08,7.539999961853027,7.25,7.510000228881836,7.269999980926514,4309713.0,6.235095024108887
2013-03-11,7.340000152587891,7.190000057220459,7.300000190734863,7.260000228881836,6088910.0,6.2265191078186035
2013-03-12,7.369999885559082,7.110000133514404,7.260000228881836,7.239999771118164,3607940.0,6.209365367889404
2013-03-13,7.199999809265137,7.039999961853027,7.199999809265137,7.110000133514404,2350475.0,6.097872257232666
2013-03-14,7.190000057220459,7.059999942779541,7.110000133514404,7.179999828338623,1537626.0,6.157907009124756
2013-03-15,7.25,7.019999980926514,7.159999847412109,7.179999828338623,3813457.0,6.157907009124756
2013-03-18,7.199999809265137,7.110000133514404,7.150000095367432,7.159999847412109,1533947.0,6.140754222869873
2013-03-19,7.239999771118164,7.130000114440918,7.159999847412109,7.21999979019165,1947761.0,6.1922125816345215
2013-03-20,7.329999923706055,7.199999809265137,7.230000019073486,7.309999942779541,2627715.0,6.269400596618652
2013-03-21,7.400000095367432,7.260000228881836,7.320000171661377,7.360000133514404,2584787.0,6.312283039093018
2013-03-22,7.429999828338623,7.289999961853027,7.349999904632568,7.429999828338623,3287739.0,6.372319221496582
2013-03-25,7.820000171661377,7.5,7.5,7.610000133514404,11085010.0,6.526695728302002
2013-03-26,7.579999923706055,7.400000095367432,7.550000190734863,7.550000190734863,3142634.0,6.475236892700195
2013-03-27,7.630000114440918,7.429999828338623,7.550000190734863,7.510000228881836,2591515.0,6.4409308433532715
2013-03-28,7.46999979019165,7.269999980926514,7.46999979019165,7.28000020980835,2820520.0,6.2436723709106445
2013-03-29,7.449999809265137,7.289999961853027,7.320000171661377,7.440000057220459,2936914.0,6.380895137786865
2013-04-01,7.489999771118164,7.25,7.480000019073486,7.28000020980835,2150105.0,6.2436723709106445
2013-04-02,7.349999904632568,7.159999847412109,7.28000020980835,7.190000057220459,4249663.0,6.1664838790893555
2013-04-03,7.260000228881836,7.170000076293945,7.190000057220459,7.239999771118164,1863232.0,6.209365367889404
2013-04-08,7.269999980926514,7.099999904632568,7.199999809265137,7.25,1060248.0,6.217941761016846
2013-04-09,7.309999942779541,7.21999979019165,7.28000020980835,7.25,2074206.0,6.217941761016846
2013-04-10,7.289999961853027,7.159999847412109,7.239999771118164,7.179999828338623,2472582.0,6.157907009124756
2013-04-11,7.210000038146973,7.110000133514404,7.190000057220459,7.190000057220459,1957070.0,6.1664838790893555
2013-04-12,7.21999979019165,7.099999904632568,7.21999979019165,7.119999885559082,1400981.0,6.106447696685791
2013-04-15,7.099999904632568,6.980000019073486,7.099999904632568,7.019999980926514,1357097.0,6.020683288574219
2013-04-16,7.050000190734863,6.949999809265137,7.03000020980835,7.050000190734863,3185311.0,6.046412467956543
2013-04-17,7.059999942779541,6.909999847412109,7.059999942779541,6.989999771118164,5882548.0,5.994953632354736
2013-04-18,7.079999923706055,6.929999828338623,6.989999771118164,6.989999771118164,1177627.0,5.994953632354736
2013-04-19,7.159999847412109,6.989999771118164,6.989999771118164,7.119999885559082,3986565.0,6.106447696685791
2013-04-22,7.110000133514404,7.010000228881836,7.079999923706055,7.099999904632568,7958210.0,6.08929443359375
2013-04-23,7.099999904632568,6.980000019073486,7.099999904632568,6.980000019073486,3335913.0,5.986377716064453
2013-04-24,7.03000020980835,6.769999980926514,7.0,6.900000095367432,7109595.0,5.917765140533447
2013-04-25,6.880000114440918,6.650000095367432,6.869999885559082,6.659999847412109,5685300.0,5.711929798126221
2013-04-26,6.75,6.510000228881836,6.679999828338623,6.539999961853027,3846015.0,5.609012603759766
2013-05-02,6.639999866485596,6.53000020980835,6.559999942779541,6.539999961853027,1363010.0,5.609012603759766
2013-05-03,6.800000190734863,6.579999923706055,6.590000152587891,6.710000038146973,3814401.0,5.754812717437744
2013-05-06,6.800000190734863,6.659999847412109,6.730000019073486,6.739999771118164,3827485.0,5.780542850494385
2013-05-07,6.829999923706055,6.679999828338623,6.829999923706055,6.730000019073486,3330375.0,5.771965503692627
2013-05-08,6.769999980926514,6.679999828338623,6.730000019073486,6.710000038146973,2941660.0,5.754812717437744
2013-05-09,6.900000095367432,6.650000095367432,6.679999828338623,6.840000152587891,6301850.0,5.866307258605957
2013-05-10,7.0,6.789999961853027,6.829999923706055,6.949999809265137,4508195.0,5.960648059844971
2013-05-13,6.980000019073486,6.840000152587891,6.949999809265137,6.929999828338623,2161482.0,5.94349479675293
2013-05-14,6.929999828338623,6.789999961853027,6.900000095367432,6.800000190734863,1801921.0,5.832001686096191
2013-05-15,6.860000133514404,6.75,6.860000133514404,6.78000020980835,2031091.0,5.81484842300415
2013-05-16,6.849999904632568,6.739999771118164,6.769999980926514,6.840000152587891,1975317.0,5.866307258605957
2013-05-17,6.860000133514404,6.690000057220459,6.840000152587891,6.849999904632568,6528873.0,5.874883651733398
2013-05-20,6.940000057220459,6.800000190734863,6.849999904632568,6.909999847412109,6054304.0,5.926342010498047
2013-05-21,6.920000076293945,6.789999961853027,6.920000076293945,6.900000095367432,6775801.0,5.917765140533447
2013-05-22,6.889999866485596,6.71999979019165,6.880000114440918,6.789999961853027,8979667.0,5.823424339294434
2013-05-23,6.78000020980835,6.650000095367432,6.75,6.650000095367432,8282534.0,5.703354358673096
2013-05-24,6.670000076293945,6.539999961853027,6.650000095367432,6.650000095367432,10413660.0,5.703354358673096
2013-05-27,6.769999980926514,6.610000133514404,6.670000076293945,6.75,7632379.0,5.789119720458984
2013-05-28,6.78000020980835,6.679999828338623,6.75,6.739999771118164,5048089.0,5.780542850494385
2013-05-29,6.769999980926514,6.690000057220459,6.769999980926514,6.71999979019165,6185603.0,5.7633891105651855
2013-05-30,6.739999771118164,6.650000095367432,6.690000057220459,6.71999979019165,5601174.0,5.7633891105651855
2013-05-31,6.75,6.659999847412109,6.730000019073486,6.699999809265137,3804152.0,5.746236324310303
2013-06-03,6.940000057220459,6.679999828338623,6.699999809265137,6.909999847412109,15779630.0,5.926342010498047
2013-06-04,7.039999961853027,6.699999809265137,6.949999809265137,6.869999885559082,13964064.0,5.892035961151123
2013-06-05,6.980000019073486,6.809999942779541,6.809999942779541,6.920000076293945,7292786.0,5.934918403625488
2013-06-06,6.929999828338623,6.679999828338623,6.920000076293945,6.800000190734863,7514799.0,5.832001686096191
2013-06-07,6.71999979019165,6.5,6.71999979019165,6.539999961853027,3409308.0,5.744169235229492
2013-06-13,6.489999771118164,6.119999885559082,6.449999809265137,6.159999847412109,5834947.0,5.4104108810424805
2013-06-14,6.230000019073486,6.139999866485596,6.179999828338623,6.21999979019165,4862330.0,5.463109493255615
2013-06-17,6.21999979019165,6.03000020980835,6.21999979019165,6.090000152587891,9654382.0,5.348928928375244
2013-06-18,6.110000133514404,6.019999980926514,6.110000133514404,6.059999942779541,4199598.0,5.3225789070129395
2013-06-19,6.110000133514404,6.010000228881836,6.059999942779541,6.110000133514404,3306192.0,5.366495132446289
2013-06-20,6.099999904632568,5.949999809265137,6.090000152587891,5.96999979019165,3016816.0,5.243531227111816
2013-06-21,5.929999828338623,5.730000019073486,5.909999847412109,5.829999923706055,4930019.0,5.120567321777344
2013-06-24,5.820000171661377,5.380000114440918,5.820000171661377,5.420000076293945,4265475.0,4.760458469390869
2013-06-25,5.389999866485596,4.96999979019165,5.389999866485596,5.199999809265137,7418681.0,4.567229747772217
2013-06-26,5.199999809265137,5.079999923706055,5.199999809265137,5.139999866485596,6079560.0,4.514530658721924
2013-06-27,5.260000228881836,5.059999942779541,5.179999828338623,5.070000171661377,5995378.0,4.453049182891846
2013-06-28,5.150000095367432,4.96999979019165,5.03000020980835,5.039999961853027,6025163.0,4.426699638366699
2013-07-01,5.320000171661377,5.0,5.0,5.210000038146973,8832396.0,4.57601261138916
2013-07-02,5.260000228881836,5.079999923706055,5.21999979019165,5.190000057220459,7435904.0,4.558446884155273
2013-07-03,5.170000076293945,5.0,5.170000076293945,5.070000171661377,11458496.0,4.453049182891846
2013-07-04,5.139999866485596,4.980000019073486,5.039999961853027,5.090000152587891,8268068.0,4.470615386962891
2013-07-05,5.199999809265137,5.079999923706055,5.119999885559082,5.170000076293945,7336662.0,4.540881156921387
2013-07-08,5.239999771118164,4.96999979019165,5.119999885559082,5.119999885559082,11005952.0,4.496964454650879
2013-07-09,5.190000057220459,5.03000020980835,5.050000190734863,5.079999923706055,7179749.0,4.461831569671631
2013-07-10,5.159999847412109,5.050000190734863,5.070000171661377,5.159999847412109,10588559.0,4.532097339630127
2013-07-11,5.380000114440918,5.159999847412109,5.190000057220459,5.320000171661377,15837708.0,4.672628402709961
2013-07-12,5.389999866485596,5.179999828338623,5.380000114440918,5.199999809265137,12082620.0,4.567229747772217
2013-07-15,5.269999980926514,5.159999847412109,5.210000038146973,5.230000019073486,10129414.0,4.593579292297363
2013-07-16,5.239999771118164,5.119999885559082,5.230000019073486,5.199999809265137,12408616.0,4.567229747772217
2013-07-17,5.230000019073486,5.110000133514404,5.190000057220459,5.139999866485596,7682493.0,4.514530658721924
2013-07-18,5.150000095367432,5.03000020980835,5.139999866485596,5.050000190734863,9427812.0,4.435482978820801
2013-07-19,5.090000152587891,4.760000228881836,5.059999942779541,4.78000020980835,20470013.0,4.198338031768799
2013-07-22,4.900000095367432,4.599999904632568,4.679999828338623,4.739999771118164,17780735.0,4.163205623626709
2013-07-23,4.849999904632568,4.730000019073486,4.789999961853027,4.800000190734863,12433030.0,4.215904712677002
2013-07-24,4.800000190734863,4.679999828338623,4.789999961853027,4.789999961853027,8655714.0,4.207120895385742
2013-07-25,4.78000020980835,4.710000038146973,4.78000020980835,4.71999979019165,6037266.0,4.145639419555664
2013-07-26,4.789999961853027,4.690000057220459,4.739999771118164,4.760000228881836,6947778.0,4.180772304534912
2013-07-29,4.820000171661377,4.699999809265137,4.75,4.820000171661377,6047259.0,4.233470916748047
2013-07-30,5.079999923706055,4.920000076293945,4.980000019073486,4.949999809265137,20120196.0,4.347651481628418
2013-07-31,4.980000019073486,4.840000152587891,4.880000114440918,4.869999885559082,7575803.0,4.27738618850708
2013-08-01,4.940000057220459,4.840000152587891,4.900000095367432,4.929999828338623,8022532.0,4.330085277557373
2013-08-02,4.949999809265137,4.889999866485596,4.949999809265137,4.909999847412109,6147033.0,4.312518119812012
2013-08-05,4.929999828338623,4.869999885559082,4.920000076293945,4.909999847412109,7206207.0,4.312518119812012
2013-08-06,5.019999980926514,4.840000152587891,4.909999847412109,4.989999771118164,11798388.0,4.382783889770508
2013-08-07,5.0,4.849999904632568,4.949999809265137,4.889999866485596,13783834.0,4.294952392578125
2013-08-08,4.920000076293945,4.849999904632568,4.869999885559082,4.889999866485596,6263447.0,4.294952392578125
2013-08-09,4.900000095367432,4.840000152587891,4.889999866485596,4.860000133514404,7353863.0,4.268603324890137
2013-08-12,4.980000019073486,4.860000133514404,4.869999885559082,4.96999979019165,14623231.0,4.365217685699463
2013-08-13,5.070000171661377,4.980000019073486,5.0,5.050000190734863,26013403.0,4.435482978820801
2013-08-14,5.070000171661377,4.989999771118164,5.050000190734863,5.010000228881836,20021117.0,4.4003496170043945
2013-08-15,5.059999942779541,4.989999771118164,5.010000228881836,5.010000228881836,15691479.0,4.4003496170043945
2013-08-16,5.130000114440918,4.909999847412109,4.980000019073486,4.929999828338623,22278199.0,4.330085277557373
2013-08-19,4.920000076293945,4.820000171661377,4.849999904632568,4.900000095367432,11914359.0,4.303735733032227
2013-08-20,4.929999828338623,4.800000190734863,4.889999866485596,4.820000171661377,9536063.0,4.233470916748047
2013-08-21,4.840000152587891,4.789999961853027,4.829999923706055,4.820000171661377,7392878.0,4.233470916748047
2013-08-22,4.829999923706055,4.789999961853027,4.820000171661377,4.800000190734863,5659955.0,4.215904712677002
2013-08-23,4.829999923706055,4.71999979019165,4.809999942779541,4.739999771118164,7688646.0,4.163205623626709
2013-08-26,4.840000152587891,4.739999771118164,4.760000228881836,4.829999923706055,7129230.0,4.24225378036499
2013-08-27,4.889999866485596,4.800000190734863,4.820000171661377,4.889999866485596,8154335.0,4.294952392578125
2013-08-28,4.929999828338623,4.820000171661377,4.860000133514404,4.909999847412109,11825340.0,4.312518119812012
2013-08-29,5.070000171661377,4.860000133514404,4.909999847412109,5.03000020980835,18910823.0,4.417917251586914
2013-08-30,5.269999980926514,4.96999979019165,5.03000020980835,5.179999828338623,42960930.0,4.549663066864014
2013-09-02,5.289999961853027,5.079999923706055,5.239999771118164,5.130000114440918,22095400.0,4.5057477951049805
2013-09-03,5.380000114440918,5.079999923706055,5.159999847412109,5.320000171661377,30097727.0,4.672628402709961
2013-09-04,5.320000171661377,5.190000057220459,5.309999942779541,5.239999771118164,16679883.0,4.602362632751465
2013-09-05,5.25,5.110000133514404,5.239999771118164,5.139999866485596,13939441.0,4.514530658721924
2013-09-06,5.159999847412109,5.070000171661377,5.119999885559082,5.119999885559082,12698738.0,4.496964454650879
2013-09-09,5.28000020980835,5.119999885559082,5.130000114440918,5.230000019073486,16610416.0,4.593579292297363
2013-09-10,5.75,5.21999979019165,5.230000019073486,5.75,58898466.0,5.050302982330322
2013-09-11,5.829999923706055,5.579999923706055,5.809999942779541,5.659999847412109,33904550.0,4.971253871917725
2013-09-12,5.739999771118164,5.53000020980835,5.590000152587891,5.630000114440918,20050533.0,4.944904804229736
2013-09-13,5.690000057220459,5.449999809265137,5.690000057220459,5.5,14761460.0,4.830724239349365
2013-09-16,5.679999828338623,5.429999828338623,5.53000020980835,5.550000190734863,14393190.0,4.874639511108398
2013-09-17,5.650000095367432,5.380000114440918,5.550000190734863,5.409999847412109,11998405.0,4.751675605773926
2013-09-18,5.449999809265137,5.300000190734863,5.409999847412109,5.409999847412109,7640491.0,4.751675605773926
2013-09-23,5.5,5.420000076293945,5.429999828338623,5.5,7792647.0,4.830724239349365
2013-09-24,5.53000020980835,5.320000171661377,5.53000020980835,5.369999885559082,11374814.0,4.716542720794678
2013-09-25,5.53000020980835,5.340000152587891,5.409999847412109,5.489999771118164,16580068.0,4.821940898895264
2013-09-26,5.539999961853027,5.320000171661377,5.480000019073486,5.480000019073486,13402463.0,4.813157081604004
2013-09-27,5.619999885559082,5.360000133514404,5.440000057220459,5.599999904632568,13269434.0,4.91855525970459
2013-09-30,5.670000076293945,5.539999961853027,5.590000152587891,5.559999942779541,7211815.0,4.883422374725342
2013-10-08,5.539999961853027,5.380000114440918,5.519999980926514,5.510000228881836,8123548.0,4.839507579803467
2013-10-09,5.53000020980835,5.409999847412109,5.449999809265137,5.519999980926514,12427697.0,4.848289966583252
2013-10-10,5.550000190734863,5.329999923706055,5.53000020980835,5.340000152587891,10082792.0,4.690194129943848
2013-10-11,5.5,5.360000133514404,5.360000133514404,5.429999828338623,9225222.0,4.769242286682129
2013-10-14,5.46999979019165,5.380000114440918,5.440000057220459,5.420000076293945,8160597.0,4.760458469390869
2013-10-15,5.650000095367432,5.429999828338623,5.449999809265137,5.590000152587891,19292206.0,4.909771919250488
2013-10-16,5.670000076293945,5.300000190734863,5.579999923706055,5.320000171661377,20062644.0,4.672628402709961
2013-10-17,5.389999866485596,5.119999885559082,5.369999885559082,5.199999809265137,23149136.0,4.567229747772217
2013-10-18,5.260000228881836,5.159999847412109,5.179999828338623,5.210000038146973,6793060.0,4.57601261138916
2013-10-21,5.28000020980835,5.139999866485596,5.199999809265137,5.28000020980835,8672127.0,4.6374945640563965
2013-10-22,5.320000171661377,5.150000095367432,5.260000228881836,5.199999809265137,12867557.0,4.567229747772217
2013-10-23,5.230000019073486,5.039999961853027,5.210000038146973,5.059999942779541,11130056.0,4.444266319274902
2013-10-24,5.119999885559082,5.050000190734863,5.059999942779541,5.090000152587891,4549733.0,4.470615386962891
2013-10-25,5.130000114440918,5.019999980926514,5.099999904632568,5.039999961853027,5099866.0,4.426699638366699
2013-10-28,5.099999904632568,5.0,5.050000190734863,5.039999961853027,3873637.0,4.426699638366699
2013-10-29,5.130000114440918,4.869999885559082,5.039999961853027,4.989999771118164,10449923.0,4.382783889770508
2013-10-30,5.210000038146973,4.96999979019165,4.96999979019165,5.159999847412109,14573576.0,4.532097339630127
2013-10-31,5.269999980926514,5.150000095367432,5.269999980926514,5.150000095367432,10482490.0,4.523313999176025
2013-11-01,5.170000076293945,5.099999904632568,5.159999847412109,5.159999847412109,4688632.0,4.532097339630127
2013-11-04,5.210000038146973,5.150000095367432,5.159999847412109,5.159999847412109,4869118.0,4.532097339630127
2013-11-05,5.420000076293945,5.090000152587891,5.139999866485596,5.400000095367432,16560922.0,4.742892742156982
2013-11-06,5.619999885559082,5.300000190734863,5.409999847412109,5.5,32853874.0,4.830724239349365
2013-11-07,5.440000057220459,5.309999942779541,5.400000095367432,5.329999923706055,13238767.0,4.681410789489746
2013-11-08,5.380000114440918,5.25,5.260000228881836,5.269999980926514,10167669.0,4.628711700439453
2013-11-11,5.409999847412109,5.269999980926514,5.269999980926514,5.349999904632568,7749050.0,4.698976516723633
2013-11-12,5.400000095367432,5.269999980926514,5.380000114440918,5.300000190734863,11592592.0,4.655060768127441
2013-11-13,5.289999961853027,5.099999904632568,5.289999961853027,5.110000133514404,11901879.0,4.488182067871094
2013-11-14,5.210000038146973,5.070000171661377,5.110000133514404,5.179999828338623,6584194.0,4.549663066864014
2013-11-15,5.360000133514404,5.150000095367432,5.179999828338623,5.289999961853027,9424359.0,4.64627742767334
2013-11-18,5.409999847412109,5.300000190734863,5.349999904632568,5.389999866485596,11964372.0,4.734108924865723
2013-11-19,5.460000038146973,5.360000133514404,5.389999866485596,5.440000057220459,11060682.0,4.778025150299072
2013-11-20,5.449999809265137,5.349999904632568,5.429999828338623,5.420000076293945,7399000.0,4.760458469390869
2013-11-21,5.420000076293945,5.349999904632568,5.380000114440918,5.389999866485596,7682816.0,4.734108924865723
2013-11-22,5.5,5.360000133514404,5.5,5.389999866485596,6684958.0,4.734108924865723
2013-11-25,5.420000076293945,5.340000152587891,5.369999885559082,5.369999885559082,5876531.0,4.716542720794678
2013-11-26,5.400000095367432,5.340000152587891,5.349999904632568,5.349999904632568,4082502.0,4.698976516723633
2013-11-27,5.650000095367432,5.329999923706055,5.349999904632568,5.610000133514404,22702491.0,4.92733907699585
2013-11-28,5.610000133514404,5.5,5.610000133514404,5.53000020980835,12958640.0,4.8570733070373535
2013-11-29,5.559999942779541,5.480000019073486,5.559999942779541,5.489999771118164,7377882.0,4.821940898895264
2013-12-02,5.570000171661377,5.380000114440918,5.46999979019165,5.400000095367432,12800926.0,4.742892742156982
2013-12-03,5.550000190734863,5.380000114440918,5.380000114440918,5.539999961853027,10437079.0,4.865856170654297
2013-12-04,5.630000114440918,5.510000228881836,5.559999942779541,5.539999961853027,14922889.0,4.865856170654297
2013-12-05,5.599999904632568,5.510000228881836,5.550000190734863,5.539999961853027,6943758.0,4.865856170654297
2013-12-06,5.630000114440918,5.519999980926514,5.559999942779541,5.590000152587891,8035889.0,4.909771919250488
2013-12-09,5.619999885559082,5.510000228881836,5.590000152587891,5.519999980926514,6524265.0,4.848289966583252
2013-12-10,5.550000190734863,5.460000038146973,5.53000020980835,5.5,6375963.0,4.830724239349365
2013-12-11,5.619999885559082,5.46999979019165,5.539999961853027,5.53000020980835,10729627.0,4.8570733070373535
2013-12-12,5.539999961853027,5.440000057220459,5.510000228881836,5.489999771118164,6149742.0,4.821940898895264
2013-12-13,5.489999771118164,5.409999847412109,5.449999809265137,5.449999809265137,5869803.0,4.786808013916016
2013-12-16,5.460000038146973,5.329999923706055,5.420000076293945,5.349999904632568,6730596.0,4.698976516723633
2013-12-17,5.369999885559082,5.230000019073486,5.329999923706055,5.269999980926514,4876012.0,4.628711700439453
2013-12-18,5.329999923706055,5.269999980926514,5.289999961853027,5.320000171661377,4821308.0,4.672628402709961
2013-12-19,5.349999904632568,5.21999979019165,5.349999904632568,5.239999771118164,5275903.0,4.602362632751465
2013-12-20,5.289999961853027,5.130000114440918,5.25,5.159999847412109,3219370.0,4.532097339630127
2013-12-23,5.269999980926514,5.190000057220459,5.210000038146973,5.25,2755470.0,4.611145496368408
2013-12-24,5.400000095367432,5.260000228881836,5.28000020980835,5.320000171661377,4638904.0,4.672628402709961
2013-12-25,5.349999904632568,5.269999980926514,5.320000171661377,5.349999904632568,3241105.0,4.698976516723633
2013-12-26,5.349999904632568,5.25,5.320000171661377,5.260000228881836,3586303.0,4.619929313659668
2013-12-27,5.329999923706055,5.21999979019165,5.269999980926514,5.320000171661377,3218767.0,4.672628402709961
2013-12-30,5.380000114440918,5.260000228881836,5.349999904632568,5.349999904632568,3755135.0,4.698976516723633
2013-12-31,5.389999866485596,5.309999942779541,5.349999904632568,5.380000114440918,2725982.0,4.725326061248779
2014-01-02,5.360000133514404,5.21999979019165,5.360000133514404,5.329999923706055,4948987.0,4.681410789489746
2014-01-03,5.309999942779541,5.110000133514404,5.309999942779541,5.179999828338623,8417665.0,4.549663066864014
2014-01-06,5.170000076293945,4.71999979019165,5.170000076293945,4.75,11980040.0,4.1719889640808105
2014-01-07,4.869999885559082,4.75,4.769999980926514,4.800000190734863,5168121.0,4.215904712677002
2014-01-08,4.860000133514404,4.789999961853027,4.800000190734863,4.800000190734863,3043900.0,4.215904712677002
2014-01-09,4.840000152587891,4.730000019073486,4.800000190734863,4.739999771118164,2437203.0,4.163205623626709
2014-01-10,4.809999942779541,4.71999979019165,4.739999771118164,4.78000020980835,2622294.0,4.198338031768799
2014-01-13,4.829999923706055,4.690000057220459,4.78000020980835,4.78000020980835,2757293.0,4.198338031768799
2014-01-14,4.809999942779541,4.690000057220459,4.769999980926514,4.809999942779541,2735126.0,4.224687576293945
2014-01-15,4.809999942779541,4.809999942779541,4.809999942779541,4.809999942779541,0.0,4.224687576293945
2014-01-16,4.809999942779541,4.809999942779541,4.809999942779541,4.809999942779541,0.0,4.224687576293945
2014-01-17,4.809999942779541,4.809999942779541,4.809999942779541,4.809999942779541,0.0,4.224687576293945
2014-01-20,4.809999942779541,4.809999942779541,4.809999942779541,4.809999942779541,0.0,4.224687576293945
2014-01-21,4.940000057220459,4.849999904632568,4.889999866485596,4.880000114440918,5421415.0,4.286169528961182
2014-01-22,4.96999979019165,4.860000133514404,4.860000133514404,4.960000038146973,5817276.0,4.356434345245361
2014-01-23,4.96999979019165,4.920000076293945,4.960000038146973,4.96999979019165,3858263.0,4.365217685699463
2014-01-24,5.039999961853027,4.929999828338623,4.949999809265137,4.989999771118164,3764091.0,4.382783889770508
2014-01-27,5.039999961853027,4.960000038146973,4.989999771118164,4.989999771118164,3910544.0,4.382783889770508
2014-01-28,5.010000228881836,4.940000057220459,4.980000019073486,4.980000019073486,2637961.0,4.3740010261535645
2014-01-29,5.010000228881836,4.960000038146973,4.980000019073486,5.0,1658959.0,4.391567230224609
2014-01-30,5.03000020980835,4.960000038146973,4.960000038146973,4.989999771118164,1504822.0,4.382783889770508
2014-02-07,5.010000228881836,4.960000038146973,4.989999771118164,4.989999771118164,2031252.0,4.382783889770508
2014-02-10,5.099999904632568,4.989999771118164,5.0,5.090000152587891,5513408.0,4.470615386962891
2014-02-11,5.119999885559082,5.050000190734863,5.059999942779541,5.079999923706055,3699527.0,4.461831569671631
2014-02-12,5.110000133514404,5.059999942779541,5.099999904632568,5.110000133514404,3338403.0,4.488182067871094
2014-02-13,5.119999885559082,5.070000171661377,5.110000133514404,5.079999923706055,3672133.0,4.461831569671631
2014-02-14,5.119999885559082,5.059999942779541,5.079999923706055,5.099999904632568,3735373.0,4.479398250579834
2014-02-17,5.119999885559082,5.059999942779541,5.110000133514404,5.110000133514404,6177261.0,4.488182067871094
2014-02-18,5.099999904632568,5.050000190734863,5.099999904632568,5.059999942779541,5111956.0,4.444266319274902
2014-02-19,5.329999923706055,5.03000020980835,5.039999961853027,5.260000228881836,13287443.0,4.619929313659668
2014-02-20,5.690000057220459,5.300000190734863,5.460000038146973,5.329999923706055,17660299.0,4.681410789489746
2014-02-21,5.380000114440918,5.119999885559082,5.309999942779541,5.21999979019165,8059004.0,4.5847954750061035
2014-02-24,5.579999923706055,5.190000057220459,5.579999923706055,5.28000020980835,14793811.0,4.6374945640563965
2014-02-25,5.239999771118164,5.079999923706055,5.239999771118164,5.099999904632568,9363463.0,4.479398250579834
2014-02-26,5.130000114440918,5.010000228881836,5.079999923706055,5.119999885559082,5769587.0,4.496964454650879
2014-02-27,5.28000020980835,5.090000152587891,5.139999866485596,5.21999979019165,9828710.0,4.5847954750061035
2014-02-28,5.320000171661377,5.119999885559082,5.199999809265137,5.239999771118164,9469291.0,4.602362632751465
2014-03-03,5.380000114440918,5.199999809265137,5.239999771118164,5.329999923706055,13810392.0,4.681410789489746
2014-03-04,5.309999942779541,5.190000057220459,5.269999980926514,5.260000228881836,7323964.0,4.619929313659668
2014-03-05,5.369999885559082,5.230000019073486,5.269999980926514,5.289999961853027,9549087.0,4.64627742767334
2014-03-06,5.28000020980835,5.190000057220459,5.269999980926514,5.239999771118164,6011742.0,4.602362632751465
2014-03-07,5.28000020980835,5.150000095367432,5.25,5.179999828338623,6054355.0,4.549663066864014
2014-03-10,5.150000095367432,5.050000190734863,5.099999904632568,5.079999923706055,5614999.0,4.461831569671631
2014-03-11,5.090000152587891,5.0,5.070000171661377,5.019999980926514,3079446.0,4.4091339111328125
2014-03-12,5.070000171661377,4.980000019073486,5.019999980926514,5.059999942779541,2915482.0,4.444266319274902
2014-03-13,5.159999847412109,5.059999942779541,5.070000171661377,5.099999904632568,3175605.0,4.479398250579834
2014-03-14,5.090000152587891,5.03000020980835,5.090000152587891,5.070000171661377,2232779.0,4.453049182891846
2014-03-17,5.110000133514404,5.050000190734863,5.059999942779541,5.099999904632568,1880722.0,4.479398250579834
2014-03-18,5.159999847412109,5.059999942779541,5.099999904632568,5.119999885559082,4549351.0,4.496964454650879
2014-03-19,5.110000133514404,5.0,5.079999923706055,5.050000190734863,4086569.0,4.435482978820801
2014-03-20,5.090000152587891,5.010000228881836,5.019999980926514,5.059999942779541,4099699.0,4.444266319274902
2014-03-21,5.159999847412109,5.010000228881836,5.010000228881836,5.119999885559082,4469477.0,4.496964454650879
2014-03-24,5.25,5.119999885559082,5.130000114440918,5.230000019073486,7658467.0,4.593579292297363
2014-03-25,5.340000152587891,5.159999847412109,5.199999809265137,5.260000228881836,6798773.0,4.619929313659668
2014-03-26,5.289999961853027,5.210000038146973,5.28000020980835,5.230000019073486,3421071.0,4.593579292297363
2014-03-27,5.329999923706055,5.190000057220459,5.329999923706055,5.190000057220459,3903760.0,4.558446884155273
2014-03-28,5.230000019073486,5.119999885559082,5.21999979019165,5.139999866485596,4254442.0,4.514530658721924
2014-03-31,5.190000057220459,5.090000152587891,5.139999866485596,5.119999885559082,2438855.0,4.496964454650879
2014-04-01,5.150000095367432,5.099999904632568,5.110000133514404,5.139999866485596,1867229.0,4.514530658721924
2014-04-02,5.150000095367432,5.099999904632568,5.139999866485596,5.119999885559082,3028156.0,4.496964454650879
2014-04-03,5.130000114440918,5.070000171661377,5.119999885559082,5.079999923706055,2926674.0,4.461831569671631
2014-04-04,5.150000095367432,5.079999923706055,5.090000152587891,5.139999866485596,1593345.0,4.514530658721924
2014-04-08,5.170000076293945,5.099999904632568,5.139999866485596,5.150000095367432,5554485.0,4.523313999176025
2014-04-09,5.21999979019165,5.159999847412109,5.159999847412109,5.199999809265137,5212760.0,4.567229747772217
2014-04-10,5.269999980926514,5.170000076293945,5.199999809265137,5.239999771118164,5033481.0,4.602362632751465
2014-04-11,5.21999979019165,5.170000076293945,5.21999979019165,5.190000057220459,3198034.0,4.558446884155273
2014-04-14,5.199999809265137,5.130000114440918,5.199999809265137,5.159999847412109,4317538.0,4.532097339630127
2014-04-15,5.170000076293945,5.099999904632568,5.170000076293945,5.119999885559082,3231145.0,4.496964454650879
2014-04-16,5.159999847412109,5.099999904632568,5.110000133514404,5.139999866485596,2607749.0,4.514530658721924
2014-04-17,5.150000095367432,5.099999904632568,5.150000095367432,5.139999866485596,2078206.0,4.514530658721924
2014-04-18,5.130000114440918,5.090000152587891,5.110000133514404,5.119999885559082,1551204.0,4.496964454650879
2014-04-21,5.119999885559082,5.019999980926514,5.099999904632568,5.03000020980835,2878876.0,4.417917251586914
2014-04-22,5.059999942779541,4.980000019073486,5.03000020980835,5.03000020980835,4223063.0,4.417917251586914
2014-04-23,5.059999942779541,5.019999980926514,5.03000020980835,5.039999961853027,1483573.0,4.426699638366699
2014-04-24,5.110000133514404,5.019999980926514,5.03000020980835,5.019999980926514,5139502.0,4.4091339111328125
2014-04-25,5.059999942779541,4.989999771118164,5.010000228881836,5.0,3114374.0,4.391567230224609
2014-04-28,5.019999980926514,4.900000095367432,5.0,4.920000076293945,5205719.0,4.32130241394043
2014-04-29,4.960000038146973,4.900000095367432,4.900000095367432,4.949999809265137,2039178.0,4.347651481628418
2014-04-30,4.989999771118164,4.929999828338623,4.960000038146973,4.960000038146973,1658465.0,4.356434345245361
2014-05-05,4.989999771118164,4.940000057220459,4.960000038146973,4.96999979019165,1360431.0,4.365217685699463
2014-05-06,5.0,4.960000038146973,4.989999771118164,4.980000019073486,1341737.0,4.3740010261535645
2014-05-07,4.980000019073486,4.920000076293945,4.980000019073486,4.929999828338623,1574245.0,4.330085277557373
2014-05-08,4.980000019073486,4.909999847412109,4.909999847412109,4.940000057220459,988808.0,4.338868618011475
2014-05-09,4.949999809265137,4.900000095367432,4.929999828338623,4.920000076293945,2106709.0,4.32130241394043
2014-05-12,5.010000228881836,4.929999828338623,4.949999809265137,5.0,4645342.0,4.391567230224609
2014-05-13,5.010000228881836,4.96999979019165,5.0,4.989999771118164,2335792.0,4.382783889770508
2014-05-14,4.989999771118164,4.949999809265137,4.989999771118164,4.96999979019165,1422598.0,4.365217685699463
2014-05-15,4.980000019073486,4.900000095367432,4.96999979019165,4.909999847412109,2352527.0,4.312518119812012
2014-05-16,4.929999828338623,4.900000095367432,4.909999847412109,4.920000076293945,1998661.0,4.32130241394043
2014-05-19,4.920000076293945,4.880000114440918,4.920000076293945,4.889999866485596,2000950.0,4.294952392578125
2014-05-20,4.920000076293945,4.889999866485596,4.900000095367432,4.909999847412109,1972886.0,4.312518119812012
2014-05-21,4.940000057220459,4.900000095367432,4.909999847412109,4.929999828338623,1298356.0,4.330085277557373
2014-05-22,5.039999961853027,4.920000076293945,4.940000057220459,4.96999979019165,4229941.0,4.365217685699463
2014-05-23,4.96999979019165,4.929999828338623,4.960000038146973,4.96999979019165,1933012.0,4.365217685699463
2014-05-26,4.989999771118164,4.949999809265137,4.980000019073486,4.96999979019165,1648551.0,4.365217685699463
2014-05-27,4.960000038146973,4.929999828338623,4.960000038146973,4.940000057220459,1561460.0,4.338868618011475
2014-05-28,4.960000038146973,4.909999847412109,4.960000038146973,4.949999809265137,2996801.0,4.347651481628418
2014-05-29,4.949999809265137,4.909999847412109,4.949999809265137,4.920000076293945,1787945.0,4.32130241394043
2014-05-30,4.929999828338623,4.900000095367432,4.909999847412109,4.909999847412109,1630923.0,4.312518119812012
2014-06-03,4.940000057220459,4.909999847412109,4.920000076293945,4.929999828338623,1541274.0,4.330085277557373
2014-06-04,4.929999828338623,4.889999866485596,4.909999847412109,4.909999847412109,4078656.0,4.312518119812012
2014-06-05,4.929999828338623,4.889999866485596,4.889999866485596,4.920000076293945,2005440.0,4.32130241394043
2014-06-06,4.929999828338623,4.889999866485596,4.929999828338623,4.909999847412109,2644134.0,4.312518119812012
2014-06-09,4.909999847412109,4.880000114440918,4.900000095367432,4.880000114440918,2062921.0,4.286169528961182
2014-06-10,4.920000076293945,4.880000114440918,4.889999866485596,4.909999847412109,2304738.0,4.312518119812012
2014-06-11,4.929999828338623,4.889999866485596,4.920000076293945,4.909999847412109,2788492.0,4.312518119812012
2014-06-12,4.920000076293945,4.900000095367432,4.900000095367432,4.920000076293945,2205244.0,4.32130241394043
2014-06-13,4.960000038146973,4.909999847412109,4.920000076293945,4.949999809265137,3298412.0,4.347651481628418
2014-06-16,4.960000038146973,4.929999828338623,4.929999828338623,4.949999809265137,2518880.0,4.347651481628418
2014-06-17,4.96999979019165,4.920000076293945,4.929999828338623,4.960000038146973,2945143.0,4.356434345245361
2014-06-18,4.949999809265137,4.900000095367432,4.949999809265137,4.900000095367432,3462067.0,4.303735733032227
2014-06-19,4.929999828338623,4.869999885559082,4.900000095367432,4.880000114440918,4773755.0,4.286169528961182
2014-06-20,4.909999847412109,4.889999866485596,4.889999866485596,4.909999847412109,2343072.0,4.312518119812012
2014-06-23,4.920000076293945,4.900000095367432,4.920000076293945,4.920000076293945,1571756.0,4.32130241394043
2014-06-24,4.920000076293945,4.900000095367432,4.900000095367432,4.920000076293945,1745175.0,4.32130241394043
2014-06-25,4.920000076293945,4.889999866485596,4.920000076293945,4.909999847412109,2639674.0,4.312518119812012
2014-06-26,4.909999847412109,4.880000114440918,4.900000095367432,4.889999866485596,8001192.0,4.294952392578125
2014-06-27,4.760000228881836,4.739999771118164,4.760000228881836,4.75,5663332.0,4.304013729095459
2014-06-30,4.769999980926514,4.75,4.75,4.75,3740276.0,4.304013729095459
2014-07-01,4.809999942779541,4.75,4.760000228881836,4.809999942779541,5586126.0,4.358380317687988
2014-07-02,4.809999942779541,4.769999980926514,4.800000190734863,4.78000020980835,3002653.0,4.331197261810303
2014-07-03,4.860000133514404,4.78000020980835,4.800000190734863,4.829999923706055,5932584.0,4.37650203704834
2014-07-04,4.860000133514404,4.78000020980835,4.829999923706055,4.809999942779541,3032892.0,4.358380317687988
2014-07-07,4.809999942779541,4.75,4.809999942779541,4.769999980926514,3641133.0,4.322135925292969
2014-07-08,4.820000171661377,4.75,4.769999980926514,4.809999942779541,4630624.0,4.358380317687988
2014-07-09,4.800000190734863,4.75,4.800000190734863,4.760000228881836,4099867.0,4.313075065612793
2014-07-10,4.820000171661377,4.75,4.760000228881836,4.769999980926514,5669605.0,4.322135925292969
2014-07-11,4.789999961853027,4.760000228881836,4.78000020980835,4.789999961853027,4876649.0,4.3402581214904785
2014-07-14,4.820000171661377,4.760000228881836,4.78000020980835,4.820000171661377,7284189.0,4.367441654205322
2014-07-15,4.829999923706055,4.800000190734863,4.809999942779541,4.829999923706055,8341747.0,4.37650203704834
2014-07-16,4.949999809265137,4.809999942779541,4.829999923706055,4.900000095367432,13740992.0,4.439929962158203
2014-07-17,4.929999828338623,4.840000152587891,4.880000114440918,4.869999885559082,6252254.0,4.412746429443359
2014-07-18,4.900000095367432,4.840000152587891,4.849999904632568,4.849999904632568,4402665.0,4.394625186920166
2014-07-21,4.860000133514404,4.800000190734863,4.849999904632568,4.809999942779541,4710667.0,4.358380317687988
2014-07-22,4.860000133514404,4.789999961853027,4.800000190734863,4.829999923706055,4607501.0,4.37650203704834
2014-07-23,4.849999904632568,4.800000190734863,4.829999923706055,4.820000171661377,9186851.0,4.367441654205322
2014-07-24,4.880000114440918,4.800000190734863,4.820000171661377,4.869999885559082,12085897.0,4.412746429443359
2014-07-25,4.940000057220459,4.860000133514404,4.880000114440918,4.929999828338623,10305319.0,4.467113494873047
2014-07-28,5.010000228881836,4.920000076293945,4.940000057220459,4.989999771118164,13012332.0,4.521480083465576
2014-07-29,5.010000228881836,4.949999809265137,4.989999771118164,4.980000019073486,9452235.0,4.5124192237854
2014-07-30,5.0,4.949999809265137,4.989999771118164,4.960000038146973,5616185.0,4.494296073913574
2014-07-31,5.0,4.949999809265137,4.960000038146973,5.0,4240054.0,4.53054141998291
2014-08-01,5.039999961853027,4.940000057220459,5.0,4.960000038146973,10062544.0,4.494296073913574
2014-08-04,5.039999961853027,4.940000057220459,4.940000057220459,5.039999961853027,9520365.0,4.566784858703613
2014-08-05,5.059999942779541,5.019999980926514,5.03000020980835,5.050000190734863,7637338.0,4.5758466720581055
2014-08-06,5.079999923706055,5.010000228881836,5.050000190734863,5.079999923706055,9943847.0,4.603029251098633
2014-08-07,5.079999923706055,4.980000019073486,5.079999923706055,5.0,8965591.0,4.53054141998291
2014-08-08,5.03000020980835,4.980000019073486,5.010000228881836,5.010000228881836,4538354.0,4.539601802825928
2014-08-11,5.059999942779541,5.0,5.010000228881836,5.050000190734863,6874105.0,4.5758466720581055
2014-08-12,5.099999904632568,5.03000020980835,5.050000190734863,5.079999923706055,11717458.0,4.603029251098633
2014-08-13,5.150000095367432,5.019999980926514,5.079999923706055,5.059999942779541,19656308.0,4.5849080085754395
2014-08-14,5.070000171661377,5.010000228881836,5.059999942779541,5.019999980926514,11712396.0,4.548663139343262
2014-08-15,5.059999942779541,5.010000228881836,5.010000228881836,5.050000190734863,9538435.0,4.5758466720581055
2014-08-18,5.079999923706055,5.050000190734863,5.050000190734863,5.079999923706055,10638083.0,4.603029251098633
2014-08-19,5.099999904632568,5.059999942779541,5.090000152587891,5.070000171661377,9631609.0,4.593968868255615
2014-08-20,5.110000133514404,5.059999942779541,5.079999923706055,5.090000152587891,10577086.0,4.612090587615967
2014-08-21,5.179999828338623,5.090000152587891,5.099999904632568,5.150000095367432,25121024.0,4.666457176208496
2014-08-22,5.179999828338623,5.119999885559082,5.159999847412109,5.170000076293945,11353105.0,4.684579849243164
2014-08-25,5.210000038146973,5.130000114440918,5.170000076293945,5.130000114440918,9206841.0,4.648334980010986
2014-08-26,5.150000095367432,5.050000190734863,5.130000114440918,5.070000171661377,11002701.0,4.593968868255615
2014-08-27,5.070000171661377,5.03000020980835,5.070000171661377,5.039999961853027,7530890.0,4.566784858703613
2014-08-28,5.079999923706055,5.039999961853027,5.059999942779541,5.039999961853027,7134632.0,4.566784858703613
2014-08-29,5.079999923706055,5.03000020980835,5.039999961853027,5.079999923706055,4154044.0,4.603029251098633
2014-09-01,5.119999885559082,5.050000190734863,5.099999904632568,5.119999885559082,6843779.0,4.639273643493652
2014-09-02,5.170000076293945,5.110000133514404,5.130000114440918,5.159999847412109,14089468.0,4.675518035888672
2014-09-03,5.179999828338623,5.130000114440918,5.159999847412109,5.170000076293945,12196111.0,4.684579849243164
2014-09-04,5.260000228881836,5.170000076293945,5.179999828338623,5.239999771118164,16107394.0,4.748006820678711
2014-09-05,5.260000228881836,5.199999809265137,5.25,5.25,11089129.0,4.757067680358887
2014-09-09,5.269999980926514,5.199999809265137,5.269999980926514,5.239999771118164,9171145.0,4.748006820678711
2014-09-10,5.28000020980835,5.199999809265137,5.230000019073486,5.260000228881836,11494126.0,4.766129493713379
2014-09-11,5.320000171661377,5.210000038146973,5.260000228881836,5.239999771118164,12837888.0,4.748006820678711
2014-09-12,5.300000190734863,5.199999809265137,5.239999771118164,5.300000190734863,12546950.0,4.80237340927124
2014-09-15,5.380000114440918,5.289999961853027,5.309999942779541,5.349999904632568,18577240.0,4.8476786613464355
2014-09-16,5.429999828338623,5.210000038146973,5.349999904632568,5.260000228881836,21141046.0,4.766129493713379
2014-09-17,5.329999923706055,5.21999979019165,5.25,5.289999961853027,14613344.0,4.793312072753906
2014-09-18,5.449999809265137,5.269999980926514,5.289999961853027,5.349999904632568,16217108.0,4.8476786613464355
2014-09-19,5.380000114440918,5.289999961853027,5.360000133514404,5.369999885559082,10079146.0,4.865800857543945
2014-09-22,5.389999866485596,5.260000228881836,5.349999904632568,5.289999961853027,13894421.0,4.793312072753906
2014-09-23,5.340000152587891,5.260000228881836,5.300000190734863,5.309999942779541,8677343.0,4.811434268951416
2014-09-24,5.420000076293945,5.289999961853027,5.300000190734863,5.389999866485596,14562202.0,4.883922576904297
2014-09-25,5.420000076293945,5.329999923706055,5.409999847412109,5.360000133514404,15953792.0,4.856739521026611
2014-09-26,5.400000095367432,5.320000171661377,5.340000152587891,5.400000095367432,9799303.0,4.892983913421631
2014-09-29,5.639999866485596,5.510000228881836,5.550000190734863,5.579999923706055,30528696.0,5.056084156036377
2014-09-30,5.619999885559082,5.53000020980835,5.610000133514404,5.570000171661377,14626656.0,5.047022819519043
2014-10-08,5.639999866485596,5.550000190734863,5.630000114440918,5.619999885559082,13426213.0,5.09232759475708
2014-10-09,5.630000114440918,5.559999942779541,5.619999885559082,5.599999904632568,14587744.0,5.07420539855957
2014-10-10,5.599999904632568,5.510000228881836,5.579999923706055,5.539999961853027,10633264.0,5.019838809967041
2014-10-13,5.559999942779541,5.380000114440918,5.550000190734863,5.519999980926514,10159355.0,5.0017170906066895
2014-10-14,5.550000190734863,5.460000038146973,5.5,5.489999771118164,6973797.0,4.974534511566162
2014-10-15,5.570000171661377,5.46999979019165,5.489999771118164,5.559999942779541,8475084.0,5.037961483001709
2014-10-16,5.570000171661377,5.480000019073486,5.53000020980835,5.519999980926514,13852662.0,5.0017170906066895
2014-10-17,5.53000020980835,5.360000133514404,5.5,5.420000076293945,10065343.0,4.911106109619141
2014-10-20,5.489999771118164,5.400000095367432,5.400000095367432,5.489999771118164,6394234.0,4.974534511566162
2014-10-21,5.570000171661377,5.460000038146973,5.480000019073486,5.46999979019165,7844880.0,4.956410884857178
2014-10-22,5.53000020980835,5.460000038146973,5.489999771118164,5.480000019073486,8225039.0,4.96547269821167
2014-10-23,5.5,5.329999923706055,5.489999771118164,5.360000133514404,8299367.0,4.856739521026611
2014-10-24,5.389999866485596,5.289999961853027,5.340000152587891,5.380000114440918,7062653.0,4.874861717224121
2014-10-27,5.380000114440918,5.320000171661377,5.329999923706055,5.360000133514404,4189525.0,4.856739521026611
2014-10-28,5.46999979019165,5.369999885559082,5.369999885559082,5.46999979019165,6786147.0,4.956410884857178
2014-10-29,5.590000152587891,5.480000019073486,5.5,5.539999961853027,13069524.0,5.019838809967041
2014-10-30,5.739999771118164,5.53000020980835,5.559999942779541,5.71999979019165,26070686.0,5.182938575744629
2014-10-31,5.889999866485596,5.639999866485596,5.71999979019165,5.75,30533909.0,5.210122585296631
2014-11-03,5.860000133514404,5.730000019073486,5.789999961853027,5.78000020980835,25287715.0,5.237306118011475
2014-11-04,6.179999828338623,5.75,5.78000020980835,6.019999980926514,36802293.0,5.454771518707275
2014-11-05,6.28000020980835,5.980000019073486,6.019999980926514,6.03000020980835,33164843.0,5.463832378387451
2014-11-06,6.079999923706055,5.869999885559082,6.039999961853027,6.050000190734863,18893920.0,5.481954097747803
2014-11-07,6.170000076293945,5.880000114440918,6.050000190734863,5.909999847412109,21111931.0,5.355099201202393
2014-11-10,6.079999923706055,5.909999847412109,5.960000038146973,6.019999980926514,17144109.0,5.454771518707275
2014-11-11,6.329999923706055,5.989999771118164,6.099999904632568,6.300000190734863,39712097.0,5.708481788635254
2014-11-12,6.699999809265137,6.179999828338623,6.260000228881836,6.489999771118164,68872089.0,5.880641460418701
2014-11-13,6.489999771118164,6.269999980926514,6.489999771118164,6.380000114440918,27145097.0,5.780970096588135
2014-11-14,6.380000114440918,6.139999866485596,6.300000190734863,6.239999771118164,19679131.0,5.654114723205566
2014-11-17,6.400000095367432,6.190000057220459,6.320000171661377,6.21999979019165,19467002.0,5.635993003845215
2014-11-18,6.320000171661377,6.099999904632568,6.230000019073486,6.300000190734863,20880277.0,5.708481788635254
2014-11-19,6.320000171661377,6.210000038146973,6.289999961853027,6.239999771118164,12710893.0,5.654114723205566
2014-11-20,6.309999942779541,6.150000095367432,6.210000038146973,6.21999979019165,12091817.0,5.635993003845215
2014-11-21,6.5,6.159999847412109,6.21999979019165,6.46999979019165,28470375.0,5.86251974105835
2014-11-24,6.820000171661377,6.5,6.659999847412109,6.599999904632568,38751283.0,5.980313777923584
2014-11-25,6.96999979019165,6.679999828338623,6.679999828338623,6.920000076293945,47223318.0,6.27026891708374
2014-11-26,7.050000190734863,6.78000020980835,6.960000038146973,6.880000114440918,28833625.0,6.234024524688721
2014-11-27,7.0,6.769999980926514,6.989999771118164,6.860000133514404,25089298.0,6.215901851654053
2014-11-28,7.039999961853027,6.800000190734863,6.860000133514404,6.909999847412109,26393060.0,6.2612080574035645
2014-12-01,6.96999979019165,6.730000019073486,6.940000057220459,6.78000020980835,23799939.0,6.143413543701172
2014-12-02,6.960000038146973,6.699999809265137,6.800000190734863,6.860000133514404,27441816.0,6.215901851654053
2014-12-03,7.150000095367432,6.820000171661377,6.900000095367432,7.119999885559082,36967037.0,6.451489448547363
2014-12-04,7.269999980926514,7.039999961853027,7.110000133514404,7.21999979019165,25621709.0,6.54210090637207
2014-12-05,7.329999923706055,6.760000228881836,7.199999809265137,7.0,40233118.0,6.342757225036621
2014-12-08,7.699999809265137,6.960000038146973,7.0,7.630000114440918,53851215.0,6.913605690002441
2014-12-09,8.119999885559082,7.21999979019165,7.900000095367432,7.329999923706055,75082145.0,6.641772747039795
2014-12-10,7.670000076293945,7.110000133514404,7.329999923706055,7.590000152587891,31941283.0,6.877361297607422
2014-12-11,7.900000095367432,7.579999923706055,7.710000038146973,7.710000038146973,37006361.0,6.986093997955322
2014-12-12,8.479999542236328,7.639999866485596,7.739999771118164,8.479999542236328,52330039.0,7.6837968826293945
2014-12-15,9.09000015258789,8.5,8.75,8.710000038146973,57617393.0,7.892202854156494
2014-12-16,8.59000015258789,8.34000015258789,8.359999656677246,8.5600004196167,39062845.0,7.756286144256592
2014-12-17,9.420000076293945,8.390000343322754,8.5,9.289999961853027,58707247.0,8.417745590209961
2014-12-18,9.6899995803833,8.979999542236328,9.0,9.260000228881836,45989290.0,8.390562057495117
2014-12-19,9.680000305175781,8.8100004196167,9.180000305175781,9.380000114440918,52304172.0,8.499295234680176
2014-12-22,9.699999809265137,8.75,9.350000381469727,8.880000114440918,53749067.0,8.04624080657959
2014-12-23,8.9399995803833,8.140000343322754,8.90999984741211,8.229999542236328,33831756.0,7.457269668579102
2014-12-24,8.529999732971191,8.109999656677246,8.279999732971191,8.239999771118164,29828459.0,7.4663310050964355
2014-12-25,8.479999542236328,8.199999809265137,8.279999732971191,8.4399995803833,19298361.0,7.647552013397217
2014-12-26,8.699999809265137,8.40999984741211,8.449999809265137,8.699999809265137,26873945.0,7.88314151763916
2014-12-29,9.069999694824219,8.449999809265137,8.760000228881836,8.5600004196167,38447733.0,7.756286144256592
2014-12-30,8.569999694824219,8.170000076293945,8.569999694824219,8.260000228881836,22798455.0,7.484454154968262
2014-12-31,9.0,8.140000343322754,8.279999732971191,8.760000228881836,38104519.0,7.937507629394531
2015-01-05,8.960000038146973,8.600000381469727,8.800000190734863,8.90999984741211,35935550.0,8.073424339294434
2015-01-06,8.930000305175781,8.600000381469727,8.850000381469727,8.729999542236328,29274654.0,7.910323619842529
2015-01-07,8.9399995803833,8.640000343322754,8.729999542236328,8.859999656677246,23212337.0,8.028117179870605
2015-01-08,8.880000114440918,8.479999542236328,8.859999656677246,8.520000457763672,23754923.0,7.720041751861572
2015-01-09,8.699999809265137,8.350000381469727,8.59000015258789,8.369999885559082,17467574.0,7.584125518798828
2015-01-12,8.3100004196167,8.020000457763672,8.3100004196167,8.09000015258789,16120781.0,7.33041524887085
2015-01-13,8.300000190734863,8.0600004196167,8.100000381469727,8.15999984741211,11838045.0,7.3938422203063965
2015-01-14,8.260000228881836,8.09000015258789,8.119999885559082,8.149999618530273,8594386.0,7.384781360626221
2015-01-15,8.350000381469727,8.130000114440918,8.130000114440918,8.34000015258789,9705175.0,7.556941986083984
2015-01-16,8.380000114440918,8.210000038146973,8.359999656677246,8.34000015258789,12026668.0,7.556941986083984
2015-01-19,8.170000076293945,7.510000228881836,8.100000381469727,7.570000171661377,26798496.0,6.85923957824707
2015-01-20,7.800000190734863,7.579999923706055,7.579999923706055,7.760000228881836,14936663.0,7.031399726867676
2015-01-21,8.069999694824219,7.789999961853027,7.820000171661377,8.069999694824219,16556215.0,7.31229305267334
2015-01-22,8.180000305175781,8.020000457763672,8.15999984741211,8.149999618530273,11392170.0,7.384781360626221
2015-01-23,8.1899995803833,8.09000015258789,8.15999984741211,8.119999885559082,11499247.0,7.357597827911377
2015-01-26,8.65999984741211,8.050000190734863,8.119999885559082,8.569999694824219,23178391.0,7.765347003936768
2015-01-27,8.699999809265137,8.3100004196167,8.600000381469727,8.600000381469727,21759088.0,7.792531490325928
2015-01-28,8.850000381469727,8.430000305175781,8.520000457763672,8.699999809265137,24529338.0,7.88314151763916
2015-01-29,8.850000381469727,8.550000190734863,8.649999618530273,8.739999771118164,20166670.0,7.91938591003418
2015-01-30,8.850000381469727,8.369999885559082,8.729999542236328,8.390000343322754,16171659.0,7.60224723815918
2015-02-02,8.25,8.0,8.25,8.100000381469727,16861773.0,7.339476585388184
2015-02-03,8.3100004196167,8.109999656677246,8.109999656677246,8.300000190734863,13737389.0,7.520698070526123
2015-02-04,8.850000381469727,8.239999771118164,8.300000190734863,8.550000190734863,24625002.0,7.747224807739258
2015-02-05,8.800000190734863,8.399999618530273,8.579999923706055,8.4399995803833,24394523.0,7.647552013397217
2015-02-06,8.59000015258789,8.210000038146973,8.34000015258789,8.34000015258789,16765833.0,7.556941986083984
2015-02-09,8.619999885559082,8.300000190734863,8.34000015258789,8.520000457763672,14041491.0,7.720041751861572
2015-02-10,8.6899995803833,8.479999542236328,8.579999923706055,8.579999923706055,10524400.0,7.774408340454102
2015-02-11,8.720000267028809,8.5,8.65999984741211,8.609999656677246,10638183.0,7.801591396331787
2015-02-12,8.670000076293945,8.420000076293945,8.600000381469727,8.640000343322754,12526973.0,7.828775405883789
2015-02-13,8.850000381469727,8.640000343322754,8.670000076293945,8.739999771118164,20431535.0,7.91938591003418
2015-02-16,9.15999984741211,8.779999732971191,8.779999732971191,8.949999809265137,23406747.0,8.109667778015137
2015-02-17,9.130000114440918,8.899999618530273,8.960000038146973,9.09000015258789,17350065.0,8.236522674560547
2015-02-25,9.449999809265137,9.050000190734863,9.109999656677246,9.170000076293945,22437397.0,8.309011459350586
2015-02-26,9.34000015258789,9.050000190734863,9.180000305175781,9.25,17864616.0,8.381502151489258
2015-02-27,9.279999732971191,9.0,9.25,9.100000381469727,24485745.0,8.245585441589355
2015-03-02,9.3100004196167,9.0600004196167,9.149999618530273,9.140000343322754,24166985.0,8.281827926635742
2015-03-03,9.140000343322754,8.789999961853027,9.140000343322754,8.829999923706055,27464435.0,8.000934600830078
2015-03-04,9.020000457763672,8.75,8.8100004196167,8.899999618530273,17657183.0,8.064362525939941
2015-03-05,8.920000076293945,8.6899995803833,8.920000076293945,8.770000457763672,17780448.0,7.946569442749023
2015-03-06,9.119999885559082,8.779999732971191,8.779999732971191,9.100000381469727,30495397.0,8.245585441589355
2015-03-09,9.859999656677246,8.90999984741211,9.119999885559082,9.739999771118164,50445748.0,8.825492858886719
2015-03-10,10.300000190734863,9.569999694824219,9.609999656677246,10.050000190734863,48473995.0,9.1063871383667
2015-03-11,10.25,9.869999885559082,10.100000381469727,10.029999732971191,31593054.0,9.088265419006348
2015-03-12,10.119999885559082,9.739999771118164,10.029999732971191,9.890000343322754,25341880.0,8.961410522460938
2015-03-13,10.069999694824219,9.779999732971191,9.920000076293945,9.930000305175781,17062223.0,8.99765396118164
2015-03-16,10.5,10.039999961853027,10.050000190734863,10.300000190734863,29522756.0,9.332914352416992
2015-03-17,10.449999809265137,9.949999809265137,10.449999809265137,10.170000076293945,33936899.0,9.215121269226074
2015-03-18,10.239999771118164,10.0,10.15999984741211,10.220000267028809,29002307.0,9.260425567626953
2015-03-19,10.520000457763672,10.170000076293945,10.270000457763672,10.510000228881836,35404707.0,9.523197174072266
2015-03-20,10.670000076293945,10.380000114440918,10.630000114440918,10.470000267028809,29437024.0,9.486952781677246
2015-03-23,10.890000343322754,10.460000038146973,10.489999771118164,10.489999771118164,38138139.0,9.505074501037598
2015-03-24,10.489999771118164,9.880000114440918,10.489999771118164,10.1899995803833,40161351.0,9.233241081237793
2015-03-25,10.869999885559082,10.25,10.40999984741211,10.3100004196167,42167316.0,9.341976165771484
2015-03-26,10.329999923706055,9.899999618530273,10.260000228881836,10.199999809265137,25817768.0,9.242302894592285
2015-03-27,10.279999732971191,10.010000228881836,10.140000343322754,10.220000267028809,18408915.0,9.260425567626953
2015-03-30,10.40999984741211,10.149999618530273,10.270000457763672,10.369999885559082,30278010.0,9.396341323852539
2015-03-31,10.479999542236328,10.130000114440918,10.380000114440918,10.199999809265137,25580070.0,9.242302894592285
2015-04-01,10.4399995803833,10.180000305175781,10.199999809265137,10.390000343322754,27411676.0,9.414463996887207
2015-04-02,10.789999961853027,10.329999923706055,10.329999923706055,10.6899995803833,44489402.0,9.686297416687012
2015-04-03,10.680000305175781,10.430000305175781,10.680000305175781,10.5600004196167,36708475.0,9.568502426147461
2015-04-07,10.84000015258789,10.510000228881836,10.59000015258789,10.789999961853027,47613878.0,9.776906967163086
2015-04-08,10.850000381469727,10.34000015258789,10.800000190734863,10.460000038146973,42224678.0,9.47789192199707
2015-04-09,10.399999618530273,9.890000343322754,10.350000381469727,10.109999656677246,40336589.0,9.160754203796387
2015-04-10,10.319999694824219,10.010000228881836,10.100000381469727,10.260000228881836,27633197.0,9.296669960021973
2015-04-13,10.420000076293945,10.100000381469727,10.279999732971191,10.380000114440918,33373956.0,9.405403137207031
2015-04-14,11.220000267028809,10.25,10.380000114440918,10.850000381469727,65292836.0,9.83127498626709
2015-04-15,10.859999656677246,10.420000076293945,10.859999656677246,10.5600004196167,35662732.0,9.568502426147461
2015-04-16,11.579999923706055,10.260000228881836,10.5,11.460000038146973,68124806.0,10.38399887084961
2015-04-17,11.649999618530273,11.300000190734863,11.4399995803833,11.329999923706055,62676743.0,10.266206741333008
2015-04-20,12.350000381469727,11.180000305175781,11.319999694824219,11.6899995803833,86392572.0,10.59240436553955
2015-04-21,12.069999694824219,11.300000190734863,11.850000381469727,11.779999732971191,55005050.0,10.673954010009766
2015-04-22,12.260000228881836,11.680000305175781,11.779999732971191,12.020000457763672,59186012.0,10.8914213180542
2015-04-23,12.050000190734863,11.619999885559082,12.039999961853027,11.819999694824219,54074294.0,10.710198402404785
2015-04-24,11.640000343322754,11.270000457763672,11.59000015258789,11.460000038146973,39359054.0,10.38399887084961
2015-04-27,11.65999984741211,11.399999618530273,11.430000305175781,11.529999732971191,38482983.0,10.447427749633789
2015-04-28,11.5,10.949999809265137,11.4399995803833,11.039999961853027,36225598.0,10.003434181213379
2015-04-29,11.449999809265137,11.0,11.020000457763672,11.229999542236328,21970899.0,10.175593376159668
2015-04-30,11.5,11.199999809265137,11.369999885559082,11.289999961853027,24823560.0,10.229960441589355
2015-05-04,11.779999732971191,11.279999732971191,11.300000190734863,11.680000305175781,36556580.0,10.583344459533691
2015-05-05,11.640000343322754,11.020000457763672,11.640000343322754,11.050000190734863,33750206.0,10.012495994567871
2015-05-06,11.180000305175781,10.210000038146973,11.079999923706055,10.510000228881836,29825929.0,9.523197174072266
2015-05-07,10.529999732971191,9.920000076293945,10.529999732971191,9.949999809265137,24023616.0,9.015775680541992
2015-05-08,10.25,10.010000228881836,10.029999732971191,10.229999542236328,18018152.0,9.269486427307129
2015-05-11,10.600000381469727,10.1899995803833,10.399999618530273,10.5600004196167,22057825.0,9.568502426147461
2015-05-12,10.729999542236328,10.380000114440918,10.5600004196167,10.619999885559082,23416482.0,9.622868537902832
2015-05-13,10.630000114440918,10.390000343322754,10.619999885559082,10.460000038146973,22612252.0,9.47789192199707
2015-05-14,10.600000381469727,10.380000114440918,10.449999809265137,10.550000190734863,19350778.0,9.559441566467285
2015-05-15,10.529999732971191,10.0,10.529999732971191,10.260000228881836,22063952.0,9.296669960021973
2015-05-18,10.220000267028809,10.010000228881836,10.149999618530273,10.1899995803833,18245960.0,9.233241081237793
2015-05-19,10.470000267028809,10.15999984741211,10.199999809265137,10.4399995803833,25958003.0,9.459768295288086
2015-05-20,10.710000038146973,10.399999618530273,10.449999809265137,10.539999961853027,33218276.0,9.55038070678711
2015-05-21,10.779999732971191,10.430000305175781,10.539999961853027,10.760000228881836,28757434.0,9.749723434448242
2015-05-22,11.329999923706055,10.880000114440918,10.880000114440918,11.210000038146973,49876976.0,10.157472610473633
2015-05-25,11.600000381469727,11.050000190734863,11.210000038146973,11.5600004196167,54206768.0,10.47461223602295
2015-05-26,12.350000381469727,11.319999694824219,11.630000114440918,12.329999923706055,84877593.0,11.17231273651123
2015-05-27,12.470000267028809,11.920000076293945,12.34000015258789,12.09000015258789,53607292.0,10.954848289489746
2015-05-28,12.65999984741211,11.180000305175781,12.100000381469727,11.630000114440918,72217421.0,10.538037300109863
2015-05-29,12.789999961853027,10.930000305175781,11.600000381469727,12.789999961853027,87952214.0,11.589122772216797
2015-06-01,14.069999694824219,13.010000228881836,13.399999618530273,14.069999694824219,93717313.0,12.748940467834473
2015-06-02,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,12.748940467834473
2015-06-03,15.479999542236328,13.890000343322754,14.899999618530273,14.399999618530273,101996393.0,13.047957420349121
2015-06-04,15.84000015258789,14.430000305175781,14.430000305175781,15.84000015258789,116779890.0,14.352753639221191
2015-06-05,17.420000076293945,15.890000343322754,16.219999313354492,17.040000915527344,130889990.0,15.440083503723145
2015-06-08,18.739999771118164,16.510000228881836,17.5,18.739999771118164,100164965.0,16.9804630279541
2015-06-09,20.25,18.0,18.799999237060547,18.729999542236328,113910095.0,16.971406936645508
2015-06-10,19.329999923706055,17.520000457763672,18.079999923706055,18.40999984741211,81557290.0,16.68145179748535
2015-06-11,18.979999542236328,17.770000457763672,18.229999542236328,18.530000686645508,66822698.0,16.790184020996094
2015-06-12,19.600000381469727,18.270000457763672,18.690000534057617,19.100000381469727,76861233.0,17.30666732788086
2015-06-15,19.510000228881836,17.68000030517578,19.5,17.829999923706055,85159105.0,16.155906677246094
2015-06-16,18.5,17.010000228881836,17.059999465942383,17.290000915527344,57118332.0,15.666611671447754
2015-06-17,17.790000915527344,16.25,17.459999084472656,17.329999923706055,52740171.0,15.702855110168457
2015-06-18,18.0,17.0,17.329999923706055,17.209999084472656,47470492.0,15.594120979309082
2015-06-19,17.200000762939453,15.489999771118164,16.780000686645508,15.510000228881836,40600381.0,14.053738594055176
2015-06-23,16.0,14.0,15.5,15.479999542236328,40494426.0,14.026555061340332
2015-06-24,16.969999313354492,15.600000381469727,15.680000305175781,16.5,58817720.0,14.950784683227539
2015-06-25,17.280000686645508,15.609999656677246,16.739999771118164,16.149999618530273,62426721.0,14.633646011352539
2015-06-26,15.899999618530273,14.539999961853027,15.59000015258789,14.539999961853027,42836087.0,13.174812316894531
2015-06-29,15.279999732971191,13.09000015258789,15.0,13.109999656677246,71367627.0,11.87907886505127
2015-06-30,14.15999984741211,11.850000381469727,13.350000381469727,14.029999732971191,71529986.0,12.71269702911377
2015-07-01,14.579999923706055,13.029999732971191,14.100000381469727,13.15999984741211,64220485.0,11.924383163452148
2015-07-02,13.649999618530273,11.84000015258789,13.5,11.84000015258789,57070756.0,10.72832202911377
2015-07-03,11.970000267028809,10.65999984741211,11.0,10.65999984741211,56674229.0,9.659112930297852
2015-07-06,11.720000267028809,9.59000015258789,11.720000267028809,9.59000015258789,87651474.0,8.689577102661133
2015-07-07,9.0,8.630000114440918,9.0,8.630000114440918,27653778.0,7.819714069366455
2015-07-08,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,32971200.0,7.0423688888549805
2015-07-09,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,0.0,7.0423688888549805
2015-07-10,8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,7119302.0,7.745681285858154
2015-07-13,9.210000038146973,9.210000038146973,9.210000038146973,9.210000038146973,1519543.0,8.523024559020996
2015-07-14,10.130000114440918,10.130000114440918,10.130000114440918,10.130000114440918,4694050.0,9.374401092529297
2015-07-15,10.699999809265137,9.510000228881836,10.699999809265137,9.90999984741211,135975382.0,9.170812606811523
2015-07-16,10.40999984741211,9.300000190734863,9.300000190734863,10.140000343322754,73861940.0,9.38365650177002
2015-07-17,11.149999618530273,10.020000457763672,10.140000343322754,11.140000343322754,70393793.0,10.309065818786621
2015-07-20,11.850000381469727,11.119999885559082,11.199999809265137,11.539999961853027,74302417.0,10.679230690002441
2015-07-21,12.15999984741211,11.100000381469727,11.300000190734863,11.930000305175781,61753379.0,11.040140151977539
2015-07-22,12.859999656677246,11.520000457763672,11.920000076293945,12.670000076293945,74300892.0,11.724943161010742
2015-07-23,13.4399995803833,12.760000228881836,12.779999732971191,13.109999656677246,69844658.0,12.132122039794922
2015-07-24,13.3100004196167,12.109999656677246,13.109999656677246,12.619999885559082,68521256.0,11.678672790527344
2015-07-27,13.069999694824219,11.359999656677246,12.130000114440918,11.359999656677246,83989098.0,10.512655258178711
2015-07-28,11.6899995803833,10.239999771118164,10.649999618530273,10.829999923706055,63694349.0,10.022189140319824
2015-07-29,11.890000343322754,10.380000114440918,11.029999732971191,11.699999809265137,58367932.0,10.827295303344727
2015-07-30,12.100000381469727,11.25,11.489999771118164,11.5,60460118.0,10.642213821411133
2015-07-31,11.489999771118164,10.579999923706055,11.260000228881836,10.859999656677246,38297159.0,10.04995059967041
2015-08-03,11.010000228881836,10.109999656677246,10.75,10.4399995803833,44706828.0,9.66127872467041
2015-08-04,11.4399995803833,10.489999771118164,10.489999771118164,11.430000305175781,46220227.0,10.577434539794922
2015-08-05,11.880000114440918,11.069999694824219,11.430000305175781,11.239999771118164,48563792.0,10.401606559753418
2015-08-06,11.449999809265137,10.760000228881836,10.899999618530273,11.119999885559082,28114007.0,10.290557861328125
2015-08-07,11.640000343322754,11.239999771118164,11.289999961853027,11.619999885559082,40227789.0,10.75326156616211
2015-08-10,12.779999732971191,11.800000190734863,11.979999542236328,12.779999732971191,67674665.0,11.826738357543945
2015-08-11,13.25,12.5600004196167,13.170000076293945,12.640000343322754,78736791.0,11.697181701660156
2015-08-12,12.890000343322754,12.3100004196167,12.520000457763672,12.59000015258789,42731179.0,11.650909423828125
2015-08-13,13.850000381469727,12.449999809265137,12.5,13.850000381469727,88596668.0,12.816927909851074
2015-08-14,14.65999984741211,13.600000381469727,14.25,13.850000381469727,94515784.0,12.816927909851074
2015-08-17,15.239999771118164,13.6899995803833,13.979999542236328,15.239999771118164,94249184.0,14.103245735168457
2015-08-18,15.539999961853027,13.720000267028809,15.350000381469727,13.720000267028809,92782027.0,12.696624755859375
2015-08-19,14.5,12.399999618530273,12.800000190734863,14.40999984741211,80073764.0,13.33515453338623
2015-08-20,14.270000457763672,13.029999732971191,14.069999694824219,13.100000381469727,51254577.0,12.122868537902832
2015-08-21,13.119999885559082,12.100000381469727,12.8100004196167,12.319999694824219,46109922.0,11.401049613952637
2015-08-24,12.25,11.09000015258789,11.319999694824219,11.09000015258789,30279138.0,10.262796401977539
2015-08-25,10.359999656677246,9.979999542236328,9.979999542236328,9.979999542236328,51952053.0,9.235590934753418
2015-08-26,10.380000114440918,8.979999542236328,10.199999809265137,8.979999542236328,63050931.0,8.310179710388184
2015-08-27,9.880000114440918,9.130000114440918,9.130000114440918,9.880000114440918,60885588.0,9.143050193786621
2015-08-28,10.869999885559082,10.079999923706055,10.199999809265137,10.869999885559082,54080931.0,10.059206008911133
2015-08-31,10.869999885559082,10.199999809265137,10.869999885559082,10.229999542236328,42012176.0,9.46694278717041
2015-09-01,10.210000038146973,9.260000228881836,10.210000038146973,9.489999771118164,37979767.0,8.78213882446289
2015-09-02,10.039999961853027,8.75,8.890000343322754,9.069999694824219,43005260.0,8.39346694946289
2015-09-07,9.90999984741211,9.279999732971191,9.279999732971191,9.539999961853027,31095644.0,8.828411102294922
2015-09-08,10.489999771118164,9.220000267028809,9.539999961853027,10.40999984741211,33032482.0,9.633516311645508
2015-09-09,10.899999618530273,10.369999885559082,10.449999809265137,10.720000267028809,47052852.0,9.920394897460938
2015-09-10,10.779999732971191,10.199999809265137,10.479999542236328,10.210000038146973,28079505.0,9.448434829711914
2015-09-11,10.550000190734863,10.050000190734863,10.15999984741211,10.350000381469727,22306218.0,9.57799243927002
2015-09-14,10.800000190734863,9.319999694824219,10.75,9.350000381469727,38665112.0,8.652582168579102
2015-09-15,9.699999809265137,8.579999923706055,9.050000190734863,8.930000305175781,47154861.0,8.263910293579102
2015-09-16,9.819999694824219,8.899999618530273,8.989999771118164,9.819999694824219,35782488.0,9.087525367736816
2015-09-17,10.300000190734863,9.399999618530273,9.890000343322754,9.420000076293945,42218442.0,8.717361450195312
2015-09-18,9.75,9.3100004196167,9.65999984741211,9.720000267028809,22459044.0,8.994983673095703
2015-09-21,10.170000076293945,9.449999809265137,9.539999961853027,10.100000381469727,28486667.0,9.346639633178711
2015-09-22,10.270000457763672,9.829999923706055,10.09000015258789,10.010000228881836,29611246.0,9.263352394104004
2015-09-23,9.960000038146973,9.579999923706055,9.800000190734863,9.699999809265137,21291880.0,8.976475715637207
2015-09-24,9.90999984741211,9.609999656677246,9.720000267028809,9.8100004196167,17574067.0,9.07827091217041
2015-09-25,10.229999542236328,9.579999923706055,9.729999542236328,9.6899995803833,31706110.0,8.967222213745117
2015-09-28,9.880000114440918,9.300000190734863,9.6899995803833,9.640000343322754,17565082.0,8.920950889587402
2015-09-29,9.5,9.119999885559082,9.380000114440918,9.239999771118164,17219665.0,8.550786972045898
2015-09-30,9.359999656677246,9.130000114440918,9.289999961853027,9.239999771118164,10889962.0,8.550786972045898
2015-10-08,9.859999656677246,9.510000228881836,9.59000015258789,9.75,20010431.0,9.022745132446289
2015-10-09,9.850000381469727,9.579999923706055,9.75,9.800000190734863,20148703.0,9.069016456604004
2015-10-12,10.649999618530273,9.800000190734863,9.800000190734863,10.430000305175781,38566333.0,9.65202522277832
2015-10-13,10.640000343322754,10.229999542236328,10.380000114440918,10.489999771118164,31685380.0,9.707550048828125
2015-10-14,10.489999771118164,10.180000305175781,10.380000114440918,10.1899995803833,25239493.0,9.429925918579102
2015-10-15,10.600000381469727,10.010000228881836,10.010000228881836,10.529999732971191,27074393.0,9.7445650100708
2015-10-16,11.1899995803833,10.630000114440918,10.670000076293945,11.109999656677246,44954205.0,10.281302452087402
2015-10-19,11.109999656677246,10.680000305175781,11.100000381469727,10.899999618530273,33997272.0,10.086967468261719
2015-10-20,11.100000381469727,10.760000228881836,10.8100004196167,10.970000267028809,26783428.0,10.151745796203613
2015-10-21,11.279999732971191,9.869999885559082,10.970000267028809,9.869999885559082,39284865.0,9.133793830871582
2015-10-22,10.420000076293945,9.8100004196167,10.010000228881836,10.350000381469727,30354015.0,9.57799243927002
2015-10-23,10.760000228881836,10.239999771118164,10.34000015258789,10.640000343322754,32589275.0,9.846362113952637
2015-10-26,11.359999656677246,10.710000038146973,10.800000190734863,10.960000038146973,43348098.0,10.142492294311523
2015-10-27,11.279999732971191,10.3100004196167,10.960000038146973,11.1899995803833,34092586.0,10.35533618927002
2015-10-28,11.869999885559082,11.25,11.25,11.380000114440918,47998461.0,10.53116512298584
2015-10-29,12.180000305175781,11.5,11.5,12.020000457763672,57649464.0,11.123427391052246
2015-10-30,12.109999656677246,11.5,12.100000381469727,11.720000267028809,34247552.0,10.845804214477539
2015-11-02,12.380000114440918,11.279999732971191,11.449999809265137,11.979999542236328,37030674.0,11.086410522460938
2015-11-03,12.09000015258789,11.5600004196167,11.979999542236328,11.720000267028809,20471534.0,10.845804214477539
2015-11-04,12.5,11.779999732971191,11.779999732971191,12.380000114440918,36744846.0,11.456574440002441
2015-11-05,12.579999923706055,11.800000190734863,12.319999694824219,12.0600004196167,49491119.0,11.160442352294922
2015-11-06,12.350000381469727,12.010000228881836,12.069999694824219,12.270000457763672,37875890.0,11.354779243469238
2015-11-09,12.859999656677246,12.260000228881836,12.350000381469727,12.510000228881836,33075663.0,11.57687759399414
2015-11-10,12.630000114440918,12.220000267028809,12.300000190734863,12.300000190734863,27647420.0,11.382540702819824
2015-11-11,12.699999809265137,12.149999618530273,12.25,12.5,27918172.0,11.567623138427734
2015-11-12,12.579999923706055,12.220000267028809,12.479999542236328,12.369999885559082,27337492.0,11.447319984436035
2015-11-13,13.0,12.399999618530273,12.5,12.460000038146973,39442286.0,11.530607223510742
2015-11-16,12.649999618530273,12.100000381469727,12.199999809265137,12.5,28325546.0,11.567623138427734
2015-11-17,12.729999542236328,12.380000114440918,12.640000343322754,12.470000267028809,25908660.0,11.539860725402832
2015-11-18,12.550000190734863,12.199999809265137,12.40999984741211,12.25,18981628.0,11.336271286010742
2015-11-19,12.369999885559082,12.100000381469727,12.180000305175781,12.350000381469727,18657344.0,11.428812026977539
2015-11-20,12.399999618530273,12.199999809265137,12.350000381469727,12.260000228881836,19528503.0,11.345526695251465
2015-11-23,13.489999771118164,12.130000114440918,12.260000228881836,13.020000457763672,56284161.0,12.048836708068848
2015-11-24,13.859999656677246,12.880000114440918,12.880000114440918,13.640000343322754,63849675.0,12.622591018676758
2015-11-25,14.1899995803833,13.449999809265137,13.510000228881836,13.59000015258789,38545152.0,12.576321601867676
2015-11-26,13.680000305175781,13.199999809265137,13.600000381469727,13.399999618530273,35203755.0,12.400491714477539
2015-11-27,13.34000015258789,12.149999618530273,13.180000305175781,12.449999809265137,31623156.0,11.521352767944336
2015-11-30,13.289999961853027,12.0,12.510000228881836,13.25,38560394.0,12.261680603027344
2015-12-01,13.640000343322754,12.899999618530273,13.319999694824219,13.140000343322754,23899596.0,12.15988540649414
2015-12-02,13.380000114440918,12.680000305175781,13.029999732971191,13.270000457763672,21787242.0,12.280189514160156
2015-12-03,13.5,13.149999618530273,13.220000267028809,13.260000228881836,16468504.0,12.27093505859375
2015-12-04,13.449999809265137,13.0,13.260000228881836,13.100000381469727,19222339.0,12.122868537902832
2015-12-07,13.260000228881836,12.729999542236328,13.180000305175781,12.890000343322754,20351725.0,11.928533554077148
2015-12-08,12.819999694824219,12.3100004196167,12.819999694824219,12.390000343322754,22329585.0,11.465829849243164
2015-12-09,12.5600004196167,12.149999618530273,12.350000381469727,12.1899995803833,14470566.0,11.280746459960938
2015-12-10,12.460000038146973,12.109999656677246,12.350000381469727,12.279999732971191,9539970.0,11.364031791687012
2015-12-11,12.4399995803833,12.149999618530273,12.279999732971191,12.279999732971191,9558032.0,11.364031791687012
2015-12-14,12.5,11.979999542236328,12.199999809265137,12.449999809265137,13617005.0,11.521352767944336
2015-12-15,12.800000190734863,12.319999694824219,12.470000267028809,12.600000381469727,15143021.0,11.660164833068848
2015-12-16,12.680000305175781,12.380000114440918,12.619999885559082,12.460000038146973,15343170.0,11.530607223510742
2015-12-17,12.800000190734863,12.479999542236328,12.479999542236328,12.65999984741211,21447133.0,11.715688705444336
2015-12-18,12.65999984741211,12.390000343322754,12.65999984741211,12.449999809265137,11228165.0,11.521352767944336
2015-12-21,12.569999694824219,12.300000190734863,12.399999618530273,12.460000038146973,15184742.0,11.530607223510742
2015-12-22,12.619999885559082,12.399999618530273,12.520000457763672,12.520000457763672,13863731.0,11.586132049560547
2015-12-23,12.520000457763672,12.25,12.520000457763672,12.390000343322754,17130241.0,11.465829849243164
2015-12-24,12.350000381469727,12.149999618530273,12.329999923706055,12.229999542236328,11560598.0,11.31776237487793
2015-12-25,12.489999771118164,12.079999923706055,12.25,12.350000381469727,12849214.0,11.428812026977539
2015-12-28,13.050000190734863,12.1899995803833,12.430000305175781,12.630000114440918,39166051.0,11.68792724609375
2015-12-29,12.9399995803833,12.5,12.630000114440918,12.739999771118164,19307822.0,11.789722442626953
2015-12-30,13.220000267028809,12.680000305175781,12.680000305175781,13.0600004196167,25886941.0,12.085854530334473
2015-12-31,13.140000343322754,12.600000381469727,12.9399995803833,12.630000114440918,12628020.0,11.68792724609375
2016-01-04,12.819999694824219,11.369999885559082,12.640000343322754,11.380000114440918,15809701.0,10.53116512298584
2016-01-05,11.609999656677246,10.430000305175781,10.779999732971191,11.260000228881836,19489911.0,10.420114517211914
2016-01-06,11.479999542236328,11.029999732971191,11.380000114440918,11.40999984741211,10292828.0,10.558926582336426
2016-01-07,11.260000228881836,10.270000457763672,11.260000228881836,10.3100004196167,3020400.0,9.540976524353027
2016-01-08,10.779999732971191,9.5,10.449999809265137,10.300000190734863,18028223.0,9.531721115112305
2016-01-11,10.199999809265137,9.300000190734863,10.199999809265137,9.399999618530273,21284720.0,8.6988525390625
2016-01-12,9.609999656677246,9.149999618530273,9.430000305175781,9.40999984741211,11084767.0,8.708106994628906
2016-01-13,9.949999809265137,9.270000457763672,9.479999542236328,9.40999984741211,13218975.0,8.708106994628906
2016-01-14,9.569999694824219,9.0,9.199999809265137,9.430000305175781,18505479.0,8.726614952087402
2016-01-15,9.4399995803833,8.770000457763672,9.4399995803833,8.890000343322754,13712967.0,8.226893424987793
2016-01-18,9.260000228881836,8.5,8.880000114440918,9.010000228881836,16368287.0,8.337943077087402
2016-01-19,9.640000343322754,8.90999984741211,8.979999542236328,9.5,13671520.0,8.791394233703613
2016-01-20,9.729999542236328,9.289999961853027,9.5,9.630000114440918,14899633.0,8.911697387695312
2016-01-21,9.670000076293945,8.960000038146973,9.600000381469727,9.020000457763672,11805013.0,8.347197532653809
2016-01-22,9.260000228881836,8.8100004196167,9.15999984741211,9.1899995803833,7553827.0,8.5045166015625
2016-01-25,9.550000190734863,9.199999809265137,9.199999809265137,9.470000267028809,7550038.0,8.763632774353027
2016-01-26,9.420000076293945,8.520000457763672,9.350000381469727,8.529999732971191,10352651.0,7.8937458992004395
2016-01-27,8.729999542236328,7.78000020980835,8.569999694824219,8.260000228881836,11661525.0,7.643885612487793
2016-01-28,8.399999618530273,7.78000020980835,8.199999809265137,7.96999979019165,10019942.0,7.375516891479492
2016-01-29,8.380000114440918,7.869999885559082,7.96999979019165,8.260000228881836,10113017.0,7.643885612487793
2016-02-01,8.300000190734863,7.880000114440918,8.260000228881836,7.989999771118164,7298194.0,7.394024848937988
2016-02-02,8.25,7.980000019073486,8.020000457763672,8.199999809265137,5643819.0,7.588360786437988
2016-02-03,8.149999618530273,7.920000076293945,8.140000343322754,8.130000114440918,4020969.0,7.523582458496094
2016-02-04,8.399999618530273,8.149999618530273,8.149999618530273,8.3100004196167,8960002.0,7.690155982971191
2016-02-05,8.390000343322754,8.199999809265137,8.329999923706055,8.229999542236328,4829325.0,7.616122245788574
2016-02-15,8.149999618530273,7.860000133514404,7.980000019073486,8.100000381469727,4640817.0,7.495820045471191
2016-02-16,8.4399995803833,8.130000114440918,8.130000114440918,8.40999984741211,7762720.0,7.7826972007751465
2016-02-17,8.600000381469727,8.380000114440918,8.460000038146973,8.579999923706055,8511899.0,7.9400177001953125
2016-02-18,8.65999984741211,8.479999542236328,8.59000015258789,8.520000457763672,8659956.0,7.88449239730835
2016-02-19,8.609999656677246,8.449999809265137,8.5,8.5600004196167,6370626.0,7.9215087890625
2016-02-22,8.770000457763672,8.600000381469727,8.649999618530273,8.75,9822559.0,8.09733772277832
2016-02-23,8.90999984741211,8.609999656677246,8.800000190734863,8.720000267028809,11566835.0,8.069574356079102
2016-02-24,9.039999961853027,8.65999984741211,8.75,9.010000228881836,13589961.0,8.337943077087402
2016-02-25,8.989999771118164,8.109999656677246,8.989999771118164,8.109999656677246,15259976.0,7.5050740242004395
2016-02-26,8.350000381469727,7.96999979019165,8.220000267028809,8.15999984741211,9299031.0,7.55134391784668
2016-02-29,8.170000076293945,7.420000076293945,8.020000457763672,7.639999866485596,14036875.0,7.070131301879883
2016-03-01,7.849999904632568,7.539999961853027,7.71999979019165,7.78000020980835,10125022.0,7.1996893882751465
2016-03-02,8.199999809265137,7.75,7.78000020980835,8.140000343322754,19040494.0,7.532836437225342
2016-03-03,8.180000305175781,8.029999732971191,8.149999618530273,8.069999694824219,15423824.0,7.468057632446289
2016-03-04,8.079999923706055,7.610000133514404,8.029999732971191,7.789999961853027,12948629.0,7.208942890167236
2016-03-07,8.020000457763672,7.800000190734863,7.809999942779541,7.909999847412109,10394860.0,7.3199920654296875
2016-03-08,7.949999809265137,7.489999771118164,7.880000114440918,7.880000114440918,17304387.0,7.292229652404785
2016-03-09,7.760000228881836,7.599999904632568,7.699999809265137,7.690000057220459,7377274.0,7.116401672363281
2016-03-10,7.760000228881836,7.659999847412109,7.71999979019165,7.670000076293945,8614887.0,7.097894668579102
2016-03-11,7.71999979019165,7.519999980926514,7.690000057220459,7.710000038146973,6954383.0,7.1349101066589355
2016-03-14,8.010000228881836,7.75,7.800000190734863,7.920000076293945,12987850.0,7.329246520996094
2016-03-15,8.130000114440918,7.730000019073486,7.920000076293945,8.109999656677246,15202620.0,7.5050740242004395
2016-03-16,8.079999923706055,7.849999904632568,8.020000457763672,7.860000133514404,9067364.0,7.273722171783447
2016-03-17,8.050000190734863,7.78000020980835,7.880000114440918,8.020000457763672,17254277.0,7.421787738800049
2016-03-18,8.59000015258789,8.029999732971191,8.029999732971191,8.270000457763672,25785510.0,7.653140544891357
2016-03-21,8.479999542236328,8.25,8.369999885559082,8.470000267028809,23724399.0,7.838222026824951
2016-03-22,8.479999542236328,8.300000190734863,8.479999542236328,8.329999923706055,15419935.0,7.7086639404296875
2016-03-23,8.5,8.279999732971191,8.319999694824219,8.479999542236328,15147938.0,7.847475051879883
2016-03-24,8.430000305175781,8.25,8.359999656677246,8.270000457763672,13567452.0,7.653140544891357
2016-03-25,8.350000381469727,8.210000038146973,8.210000038146973,8.34000015258789,7650831.0,7.717918872833252
2016-03-28,8.5,8.220000267028809,8.390000343322754,8.279999732971191,11827660.0,7.662393093109131
2016-03-29,8.289999961853027,8.119999885559082,8.270000457763672,8.180000305175781,7929936.0,7.56985330581665
2016-03-30,8.449999809265137,8.220000267028809,8.25,8.40999984741211,9864079.0,7.7826972007751465
2016-03-31,8.579999923706055,8.300000190734863,8.550000190734863,8.350000381469727,10279545.0,7.727173328399658
2016-04-01,8.380000114440918,8.149999618530273,8.350000381469727,8.279999732971191,9900502.0,7.662393093109131
2016-04-05,8.529999732971191,8.239999771118164,8.289999961853027,8.489999771118164,17108446.0,7.856729984283447
2016-04-06,8.479999542236328,8.350000381469727,8.4399995803833,8.430000305175781,12801278.0,7.801205158233643
2016-04-07,8.479999542236328,8.3100004196167,8.430000305175781,8.350000381469727,12174491.0,7.727173328399658
2016-04-08,8.350000381469727,8.210000038146973,8.300000190734863,8.319999694824219,8149466.0,7.699410438537598
2016-04-11,8.569999694824219,8.350000381469727,8.350000381469727,8.510000228881836,17852185.0,7.875237941741943
2016-04-12,8.539999961853027,8.329999923706055,8.470000267028809,8.520000457763672,10375652.0,7.88449239730835
2016-04-13,8.760000228881836,8.5,8.520000457763672,8.59000015258789,22198141.0,7.949271202087402
2016-04-14,8.760000228881836,8.609999656677246,8.630000114440918,8.710000038146973,12197426.0,8.060319900512695
2016-04-15,8.75,8.569999694824219,8.720000267028809,8.609999656677246,10011114.0,7.967780113220215
2016-04-18,8.640000343322754,8.399999618530273,8.640000343322754,8.399999618530273,10131191.0,7.773442268371582
2016-04-19,8.5,8.289999961853027,8.449999809265137,8.420000076293945,10057723.0,7.791950702667236
2016-04-20,8.4399995803833,7.869999885559082,8.420000076293945,8.0,15019757.0,7.4032793045043945
2016-04-21,8.149999618530273,7.789999961853027,8.0,7.840000152587891,11825943.0,7.255213260650635
2016-04-22,7.929999828338623,7.809999942779541,7.849999904632568,7.920000076293945,7065327.0,7.329246520996094
2016-04-25,7.989999771118164,7.809999942779541,7.920000076293945,7.940000057220459,5078169.0,7.34775447845459
2016-04-26,8.020000457763672,7.909999847412109,7.940000057220459,8.0,4765587.0,7.4032793045043945
2016-04-27,8.0600004196167,7.929999828338623,7.989999771118164,7.949999809265137,4591273.0,7.35700798034668
2016-04-28,8.020000457763672,7.829999923706055,7.96999979019165,7.989999771118164,6428243.0,7.394024848937988
2016-04-29,8.010000228881836,7.869999885559082,7.920000076293945,8.0,5319770.0,7.4032793045043945
2016-05-03,8.149999618530273,7.929999828338623,8.0,8.119999885559082,11130805.0,7.5143280029296875
2016-05-04,8.239999771118164,8.079999923706055,8.109999656677246,8.180000305175781,10174434.0,7.56985330581665
2016-05-05,8.25,8.119999885559082,8.180000305175781,8.1899995803833,6405226.0,7.57910680770874
2016-05-06,8.270000457763672,7.949999809265137,8.1899995803833,7.980000019073486,13235709.0,7.384770393371582
2016-05-09,8.020000457763672,7.679999828338623,7.929999828338623,7.71999979019165,10643394.0,7.144164085388184
2016-05-10,7.920000076293945,7.650000095367432,7.71999979019165,7.880000114440918,8598945.0,7.292229652404785
2016-05-11,8.010000228881836,7.789999961853027,7.869999885559082,7.889999866485596,6225756.0,7.301484107971191
2016-05-12,8.539999961853027,7.800000190734863,7.820000171661377,8.460000038146973,26972587.0,7.828968048095703
2016-05-13,8.4399995803833,8.140000343322754,8.369999885559082,8.25,16640744.0,7.634631633758545
2016-05-16,8.4399995803833,8.149999618530273,8.149999618530273,8.369999885559082,15757180.0,7.745681285858154
2016-05-17,8.350000381469727,8.140000343322754,8.300000190734863,8.319999694824219,10887290.0,7.699410438537598
2016-05-18,8.369999885559082,7.949999809265137,8.369999885559082,8.0,9386854.0,7.4032793045043945
2016-05-19,8.100000381469727,7.889999866485596,8.0,7.920000076293945,6827851.0,7.329246520996094
2016-05-20,7.96999979019165,7.800000190734863,7.900000095367432,7.929999828338623,4852670.0,7.338500499725342
2016-05-23,7.989999771118164,7.889999866485596,7.929999828338623,7.900000095367432,7065776.0,7.310737609863281
2016-05-24,7.940000057220459,7.71999979019165,7.880000114440918,7.800000190734863,8375059.0,7.218197345733643
2016-05-25,7.880000114440918,7.769999980926514,7.829999923706055,7.849999904632568,5262507.0,7.264467716217041
2016-05-26,8.029999732971191,7.730000019073486,7.849999904632568,7.96999979019165,6586224.0,7.375516891479492
2016-05-27,7.960000038146973,7.860000133514404,7.940000057220459,7.929999828338623,4938185.0,7.338500499725342
2016-05-30,7.940000057220459,7.809999942779541,7.929999828338623,7.840000152587891,3687300.0,7.255213260650635
2016-05-31,8.109999656677246,7.860000133514404,7.949999809265137,8.09000015258789,10313157.0,7.486565589904785
2016-06-01,8.260000228881836,8.0600004196167,8.09000015258789,8.140000343322754,8900517.0,7.532836437225342
2016-06-02,8.220000267028809,8.09000015258789,8.180000305175781,8.170000076293945,9241247.0,7.560598850250244
2016-06-03,8.199999809265137,8.119999885559082,8.180000305175781,8.170000076293945,7775085.0,7.560598850250244
2016-06-06,8.3100004196167,8.029999732971191,8.199999809265137,8.260000228881836,22962009.0,7.643885612487793
2016-06-07,8.199999809265137,8.050000190734863,8.199999809265137,8.079999923706055,19326920.0,7.477312088012695
2016-06-08,8.180000305175781,7.960000038146973,8.079999923706055,8.15999984741211,20444161.0,7.55134391784668
2016-06-13,8.069999694824219,7.800000190734863,8.069999694824219,7.809999942779541,9119290.0,7.227450847625732
2016-06-14,7.909999847412109,7.800000190734863,7.800000190734863,7.840000152587891,5241424.0,7.255213260650635
2016-06-15,8.029999732971191,7.730000019073486,7.75,7.96999979019165,8247189.0,7.375516891479492
2016-06-16,8.039999961853027,7.880000114440918,7.960000038146973,8.0,7265800.0,7.4032793045043945
2016-06-17,8.039999961853027,7.949999809265137,8.0,7.96999979019165,8282927.0,7.375516891479492
2016-06-20,7.809999942779541,7.619999885559082,7.809999942779541,7.690000057220459,5902238.0,7.290195465087891
2016-06-21,7.769999980926514,7.610000133514404,7.679999828338623,7.639999866485596,6066454.0,7.242794990539551
2016-06-22,7.690000057220459,7.590000152587891,7.650000095367432,7.690000057220459,4258637.0,7.290195465087891
2016-06-23,7.690000057220459,7.599999904632568,7.690000057220459,7.650000095367432,3905425.0,7.2522759437561035
2016-06-24,7.679999828338623,7.380000114440918,7.659999847412109,7.519999980926514,7367578.0,7.129034042358398
2016-06-27,7.619999885559082,7.480000019073486,7.5,7.610000133514404,10425097.0,7.21435546875
2016-06-28,7.730000019073486,7.5,7.559999942779541,7.699999809265137,10018959.0,7.299675941467285
2016-06-29,8.100000381469727,7.650000095367432,7.699999809265137,7.889999866485596,17436205.0,7.479798316955566
2016-06-30,7.940000057220459,7.78000020980835,7.880000114440918,7.820000171661377,6449889.0,7.413437366485596
2016-07-01,7.869999885559082,7.78000020980835,7.820000171661377,7.789999961853027,6861852.0,7.3849968910217285
2016-07-04,7.920000076293945,7.760000228881836,7.800000190734863,7.809999942779541,10673172.0,7.403956890106201
2016-07-05,7.989999771118164,7.849999904632568,7.849999904632568,7.929999828338623,9547726.0,7.5177178382873535
2016-07-06,8.180000305175781,7.880000114440918,7.929999828338623,8.020000457763672,14156016.0,7.603039741516113
2016-07-07,8.25,7.96999979019165,8.239999771118164,8.010000228881836,15059089.0,7.593559265136719
2016-07-08,8.020000457763672,7.960000038146973,8.0,8.0,6654205.0,7.584079265594482
2016-07-11,8.050000190734863,7.920000076293945,8.010000228881836,7.929999828338623,12882315.0,7.5177178382873535
2016-07-12,8.029999732971191,7.880000114440918,7.920000076293945,8.010000228881836,19351478.0,7.593559265136719
2016-07-13,8.079999923706055,7.960000038146973,8.020000457763672,8.039999961853027,22128221.0,7.6219987869262695
2016-07-14,8.069999694824219,7.96999979019165,8.020000457763672,8.0,9431412.0,7.584079265594482
2016-07-15,8.039999961853027,7.96999979019165,8.039999961853027,8.0,10590109.0,7.584079265594482
2016-07-18,8.020000457763672,7.860000133514404,8.0,7.96999979019165,6714699.0,7.555638790130615
2016-07-19,8.079999923706055,7.940000057220459,7.980000019073486,8.010000228881836,7387172.0,7.593559265136719
2016-07-20,8.010000228881836,7.960000038146973,8.010000228881836,7.96999979019165,6119941.0,7.555638790130615
2016-07-21,8.020000457763672,7.929999828338623,7.960000038146973,8.0,9576993.0,7.584079265594482
2016-07-22,8.0,7.920000076293945,8.0,7.929999828338623,8368864.0,7.5177178382873535
2016-07-25,7.960000038146973,7.889999866485596,7.909999847412109,7.920000076293945,6333854.0,7.508237838745117
2016-07-26,7.96999979019165,7.889999866485596,7.929999828338623,7.940000057220459,10833322.0,7.527198314666748
2016-07-27,7.989999771118164,7.619999885559082,7.96999979019165,7.670000076293945,18318321.0,7.271235942840576
2016-07-28,7.78000020980835,7.559999942779541,7.659999847412109,7.679999828338623,14635231.0,7.280715465545654
2016-07-29,7.690000057220459,7.590000152587891,7.690000057220459,7.639999866485596,7523098.0,7.242794990539551
2016-08-01,7.730000019073486,7.559999942779541,7.610000133514404,7.690000057220459,8618521.0,7.290195465087891
2016-08-02,7.75,7.650000095367432,7.71999979019165,7.739999771118164,5457994.0,7.3375959396362305
2016-08-03,8.0600004196167,7.699999809265137,7.739999771118164,7.989999771118164,30605441.0,7.57459831237793
2016-08-04,8.079999923706055,7.820000171661377,8.050000190734863,7.96999979019165,15299141.0,7.555638790130615
2016-08-05,7.980000019073486,7.860000133514404,7.96999979019165,7.929999828338623,11537131.0,7.5177178382873535
2016-08-08,7.960000038146973,7.860000133514404,7.909999847412109,7.960000038146973,7864736.0,7.546158790588379
2016-08-09,7.980000019073486,7.869999885559082,7.929999828338623,7.960000038146973,10950546.0,7.546158790588379
2016-08-10,7.989999771118164,7.889999866485596,7.96999979019165,7.889999866485596,12948384.0,7.479798316955566
2016-08-11,7.900000095367432,7.789999961853027,7.860000133514404,7.809999942779541,9415000.0,7.403956890106201
2016-08-12,7.989999771118164,7.75,7.78000020980835,7.929999828338623,12317485.0,7.5177178382873535
2016-08-15,8.130000114440918,7.920000076293945,7.940000057220459,8.069999694824219,26365647.0,7.650439262390137
2016-08-16,8.149999618530273,8.039999961853027,8.079999923706055,8.0600004196167,18109354.0,7.640960216522217
2016-08-17,8.109999656677246,8.010000228881836,8.079999923706055,8.109999656677246,16073887.0,7.68835973739624
2016-08-18,8.239999771118164,8.069999694824219,8.109999656677246,8.15999984741211,20354955.0,7.73576021194458
2016-08-19,8.180000305175781,8.069999694824219,8.15999984741211,8.140000343322754,12065072.0,7.716800689697266
2016-08-22,8.239999771118164,8.09000015258789,8.130000114440918,8.109999656677246,14301933.0,7.68835973739624
2016-08-23,8.180000305175781,8.050000190734863,8.119999885559082,8.170000076293945,14637917.0,7.745241165161133
2016-08-24,8.239999771118164,8.100000381469727,8.180000305175781,8.109999656677246,11964161.0,7.68835973739624
2016-08-25,8.09000015258789,7.909999847412109,8.09000015258789,8.010000228881836,12326231.0,7.593559265136719
2016-08-26,8.0600004196167,7.96999979019165,8.010000228881836,8.0,5930493.0,7.584079265594482
2016-08-29,8.039999961853027,7.940000057220459,8.0,8.039999961853027,9212966.0,7.6219987869262695
2016-08-30,8.050000190734863,7.96999979019165,8.029999732971191,8.020000457763672,5857131.0,7.603039741516113
2016-08-31,8.289999961853027,8.0,8.020000457763672,8.119999885559082,20643759.0,7.697840213775635
2016-09-01,8.170000076293945,8.039999961853027,8.119999885559082,8.069999694824219,14021206.0,7.650439262390137
2016-09-02,8.279999732971191,8.0600004196167,8.0600004196167,8.270000457763672,29225344.0,7.840042591094971
2016-09-05,8.460000038146973,8.180000305175781,8.329999923706055,8.220000267028809,29806978.0,7.792641639709473
2016-09-06,9.039999961853027,8.15999984741211,8.1899995803833,9.039999961853027,57367461.0,8.5700101852417
2016-09-07,9.149999618530273,8.850000381469727,9.050000190734863,8.890000343322754,52373628.0,8.427806854248047
2016-09-08,9.039999961853027,8.720000267028809,8.819999694824219,9.010000228881836,34971282.0,8.541568756103516
2016-09-09,8.989999771118164,8.720000267028809,8.989999771118164,8.739999771118164,26149671.0,8.285605430603027
2016-09-12,8.680000305175781,8.460000038146973,8.529999732971191,8.520000457763672,22004660.0,8.077044486999512
2016-09-13,8.6899995803833,8.479999542236328,8.600000381469727,8.59000015258789,18000089.0,8.143404960632324
2016-09-14,8.739999771118164,8.5,8.5,8.619999885559082,17492225.0,8.171844482421875
2016-09-19,8.729999542236328,8.539999961853027,8.609999656677246,8.720000267028809,15434448.0,8.266645431518555
2016-09-20,8.770000457763672,8.539999961853027,8.680000305175781,8.59000015258789,13014130.0,8.143404960632324
2016-09-21,8.619999885559082,8.470000267028809,8.59000015258789,8.510000228881836,11997344.0,8.067564964294434
2016-09-22,8.579999923706055,8.479999542236328,8.550000190734863,8.489999771118164,15975824.0,8.048604011535645
2016-09-23,8.59000015258789,8.449999809265137,8.529999732971191,8.520000457763672,11580505.0,8.077044486999512
2016-09-26,8.510000228881836,8.220000267028809,8.470000267028809,8.25,14707493.0,7.821081638336182
2016-09-27,8.289999961853027,8.1899995803833,8.210000038146973,8.289999961853027,6960667.0,7.859002590179443
2016-09-28,8.329999923706055,8.229999542236328,8.329999923706055,8.229999542236328,3874736.0,7.802120685577393
2016-09-29,8.289999961853027,8.220000267028809,8.289999961853027,8.239999771118164,6666843.0,7.811600685119629
2016-09-30,8.270000457763672,8.199999809265137,8.220000267028809,8.25,6647202.0,7.821081638336182
2016-10-10,8.390000343322754,8.25,8.279999732971191,8.380000114440918,9146974.0,7.944322109222412
2016-10-11,8.40999984741211,8.319999694824219,8.359999656677246,8.399999618530273,9546720.0,7.963282585144043
2016-10-12,8.569999694824219,8.359999656677246,8.390000343322754,8.4399995803833,11639243.0,8.001202583312988
2016-10-13,8.479999542236328,8.390000343322754,8.449999809265137,8.430000305175781,5286555.0,7.99172306060791
2016-10-14,8.420000076293945,8.25,8.399999618530273,8.34000015258789,7085697.0,7.906403064727783
2016-10-17,8.430000305175781,8.229999542236328,8.34000015258789,8.260000228881836,6997010.0,7.83056116104126
2016-10-18,8.420000076293945,8.239999771118164,8.260000228881836,8.40999984741211,7682441.0,7.972763538360596
2016-10-19,8.529999732971191,8.420000076293945,8.449999809265137,8.470000267028809,11300806.0,8.029644012451172
2016-10-20,8.5600004196167,8.4399995803833,8.460000038146973,8.479999542236328,6856210.0,8.039122581481934
2016-10-21,8.520000457763672,8.329999923706055,8.460000038146973,8.399999618530273,7699049.0,7.963282585144043
2016-10-24,8.5600004196167,8.390000343322754,8.399999618530273,8.529999732971191,12165817.0,8.08652400970459
2016-10-25,8.65999984741211,8.510000228881836,8.550000190734863,8.550000190734863,9293655.0,8.105484008789062
2016-10-26,8.539999961853027,8.420000076293945,8.539999961853027,8.449999809265137,7750505.0,8.010683059692383
2016-10-27,8.489999771118164,8.390000343322754,8.420000076293945,8.430000305175781,6943547.0,7.99172306060791
2016-10-28,8.460000038146973,8.3100004196167,8.420000076293945,8.319999694824219,7956491.0,7.887442588806152
2016-10-31,8.359999656677246,8.270000457763672,8.279999732971191,8.329999923706055,4802747.0,7.896921634674072
2016-11-01,8.420000076293945,8.329999923706055,8.359999656677246,8.390000343322754,5575516.0,7.953803539276123
2016-11-02,8.420000076293945,8.300000190734863,8.369999885559082,8.319999694824219,5056926.0,7.887442588806152
2016-11-03,8.430000305175781,8.279999732971191,8.300000190734863,8.390000343322754,7928585.0,7.953803539276123
2016-11-04,8.390000343322754,8.170000076293945,8.350000381469727,8.220000267028809,17487564.0,7.792641639709473
2016-11-07,8.279999732971191,8.140000343322754,8.180000305175781,8.260000228881836,9183177.0,7.83056116104126
2016-11-08,8.3100004196167,8.260000228881836,8.260000228881836,8.300000190734863,7094100.0,7.8684821128845215
2016-11-09,8.630000114440918,8.180000305175781,8.300000190734863,8.609999656677246,30078097.0,8.162364959716797
2016-11-10,8.670000076293945,8.550000190734863,8.569999694824219,8.579999923706055,17554180.0,8.133925437927246
2016-11-11,8.75,8.520000457763672,8.600000381469727,8.670000076293945,13831800.0,8.219244956970215
2016-11-14,8.829999923706055,8.609999656677246,8.630000114440918,8.789999961853027,22964506.0,8.333005905151367
2016-11-15,8.84000015258789,8.699999809265137,8.829999923706055,8.800000190734863,14691858.0,8.342487335205078
2016-11-16,8.84000015258789,8.680000305175781,8.819999694824219,8.800000190734863,14901269.0,8.342487335205078
2016-11-17,9.130000114440918,8.699999809265137,8.729999542236328,9.050000190734863,29003116.0,8.579488754272461
2016-11-18,9.319999694824219,8.9399995803833,8.989999771118164,9.100000381469727,24237838.0,8.626890182495117
2016-11-21,9.479999542236328,8.970000267028809,9.050000190734863,9.390000343322754,27077368.0,8.901812553405762
2016-11-22,9.5600004196167,9.220000267028809,9.390000343322754,9.359999656677246,26725941.0,8.873372077941895
2016-11-23,9.470000267028809,9.1899995803833,9.329999923706055,9.3100004196167,24943459.0,8.825972557067871
2016-11-24,9.399999618530273,9.149999618530273,9.300000190734863,9.279999732971191,18441857.0,8.797532081604004
2016-11-25,9.579999923706055,9.119999885559082,9.210000038146973,9.529999732971191,18938629.0,9.034533500671387
2016-11-28,9.609999656677246,9.430000305175781,9.5600004196167,9.529999732971191,14893141.0,9.034533500671387
2016-11-29,10.329999923706055,9.430000305175781,9.5,10.220000267028809,31020810.0,9.688661575317383
2016-11-30,10.680000305175781,10.020000457763672,10.210000038146973,10.579999923706055,51133707.0,10.02994441986084
2016-12-01,10.9399995803833,10.449999809265137,10.600000381469727,10.770000457763672,62398249.0,10.210067749023438
2016-12-02,11.130000114440918,10.319999694824219,10.600000381469727,10.640000343322754,31338818.0,10.086824417114258
2016-12-05,10.600000381469727,10.100000381469727,10.5600004196167,10.300000190734863,31857335.0,9.764501571655273
2016-12-06,10.510000228881836,10.220000267028809,10.329999923706055,10.369999885559082,36565374.0,9.830862045288086
2016-12-07,10.819999694824219,10.210000038146973,10.359999656677246,10.770000457763672,43182415.0,10.210067749023438
2016-12-08,11.0,10.59000015258789,10.789999961853027,10.720000267028809,26242871.0,10.162666320800781
2016-12-09,10.84000015258789,10.600000381469727,10.65999984741211,10.770000457763672,27004862.0,10.210067749023438
2016-12-12,10.800000190734863,10.300000190734863,10.800000190734863,10.529999732971191,20272785.0,9.982544898986816
2016-12-13,10.600000381469727,10.199999809265137,10.460000038146973,10.5,20883461.0,9.954103469848633
2016-12-14,10.710000038146973,10.359999656677246,10.529999732971191,10.520000457763672,24328050.0,9.973063468933105
2016-12-15,10.569999694824219,10.289999961853027,10.449999809265137,10.4399995803833,16225167.0,9.897223472595215
2016-12-16,10.739999771118164,10.4399995803833,10.4399995803833,10.699999809265137,48869898.0,10.143705368041992
2016-12-19,10.880000114440918,10.569999694824219,10.630000114440918,10.84000015258789,27025170.0,10.276427268981934
2016-12-20,11.0600004196167,10.569999694824219,10.800000190734863,10.949999809265137,47478228.0,10.380707740783691
2016-12-21,11.1899995803833,10.819999694824219,10.930000305175781,11.050000190734863,36826343.0,10.475508689880371
2016-12-22,11.100000381469727,10.760000228881836,11.0,11.0,20421140.0,10.428108215332031
2016-12-23,11.260000228881836,10.880000114440918,11.0,11.010000228881836,15529019.0,10.437589645385742
2016-12-26,10.970000267028809,10.720000267028809,10.9399995803833,10.859999656677246,20505661.0,10.295385360717773
2016-12-27,10.949999809265137,10.720000267028809,10.869999885559082,10.920000076293945,16402512.0,10.352267265319824
2016-12-28,10.930000305175781,10.649999618530273,10.920000076293945,10.90999984741211,17162449.0,10.34278678894043
2016-12-29,11.300000190734863,10.770000457763672,10.899999618530273,11.079999923706055,21147329.0,10.503949165344238
2016-12-30,11.270000457763672,10.979999542236328,11.050000190734863,11.220000267028809,21735370.0,10.636670112609863
2017-01-03,11.40999984741211,11.199999809265137,11.199999809265137,11.390000343322754,17721069.0,10.797832489013672
2017-01-04,11.460000038146973,11.149999618530273,11.380000114440918,11.229999542236328,25297579.0,10.646151542663574
2017-01-05,11.34000015258789,11.100000381469727,11.1899995803833,11.289999961853027,28887693.0,10.703031539916992
2017-01-06,11.300000190734863,11.0,11.279999732971191,11.270000457763672,32241946.0,10.684070587158203
2017-01-09,11.539999961853027,11.09000015258789,11.319999694824219,11.5,22890200.0,10.90211296081543
2017-01-10,11.579999923706055,11.199999809265137,11.579999923706055,11.319999694824219,23784008.0,10.731471061706543
2017-01-11,11.4399995803833,11.229999542236328,11.300000190734863,11.399999618530273,19012124.0,10.80731201171875
2017-01-12,11.470000267028809,11.350000381469727,11.399999618530273,11.430000305175781,16664491.0,10.835752487182617
2017-01-13,11.529999732971191,11.3100004196167,11.430000305175781,11.479999542236328,16569949.0,10.883152961730957
2017-01-16,11.710000038146973,10.979999542236328,11.479999542236328,11.460000038146973,51892869.0,10.864192008972168
2017-01-17,11.520000457763672,11.300000190734863,11.40999984741211,11.359999656677246,14754181.0,10.769392013549805
2017-01-18,11.5,11.170000076293945,11.369999885559082,11.449999809265137,24417575.0,10.854713439941406
2017-01-19,11.430000305175781,11.020000457763672,11.430000305175781,11.100000381469727,17561700.0,10.522909164428711
2017-01-20,11.270000457763672,11.09000015258789,11.15999984741211,11.199999809265137,17947883.0,10.617711067199707
2017-01-23,11.239999771118164,11.010000228881836,11.199999809265137,11.180000305175781,22229242.0,10.598751068115234
2017-01-24,11.229999542236328,11.09000015258789,11.180000305175781,11.1899995803833,11138237.0,10.608229637145996
2017-01-25,11.25,11.020000457763672,11.1899995803833,11.109999656677246,12666419.0,10.532389640808105
2017-01-26,11.270000457763672,11.100000381469727,11.109999656677246,11.25,12026578.0,10.665111541748047
2017-02-03,12.010000228881836,11.180000305175781,11.260000228881836,11.770000457763672,37399674.0,11.158076286315918
2017-02-06,11.979999542236328,11.670000076293945,11.760000228881836,11.829999923706055,24087719.0,11.214957237243652
2017-02-07,12.149999618530273,11.699999809265137,11.850000381469727,12.100000381469727,23319229.0,11.470919609069824
2017-02-08,12.25,11.84000015258789,12.050000190734863,11.920000076293945,29132628.0,11.300276756286621
2017-02-09,11.960000038146973,11.770000457763672,11.84000015258789,11.890000343322754,22429000.0,11.27183723449707
2017-02-10,12.170000076293945,11.869999885559082,11.989999771118164,12.079999923706055,32882460.0,11.451958656311035
2017-02-13,12.079999923706055,11.699999809265137,12.079999923706055,11.710000038146973,18483223.0,11.1011962890625
2017-02-14,11.670000076293945,11.350000381469727,11.65999984741211,11.569999694824219,25204175.0,10.968474388122559
2017-02-15,11.680000305175781,11.430000305175781,11.550000190734863,11.470000267028809,22013020.0,10.873673439025879
2017-02-16,11.479999542236328,11.119999885559082,11.470000267028809,11.289999961853027,32120057.0,10.703031539916992
2017-02-17,11.3100004196167,10.869999885559082,11.25,10.920000076293945,33585164.0,10.352267265319824
2017-02-20,11.0,10.579999923706055,10.859999656677246,10.989999771118164,26426730.0,10.418628692626953
2017-02-21,11.260000228881836,10.920000076293945,11.0,11.170000076293945,23222173.0,10.58927059173584
2017-02-22,11.399999618530273,11.0600004196167,11.199999809265137,11.15999984741211,20587786.0,10.579790115356445
2017-02-23,11.109999656677246,10.920000076293945,11.109999656677246,10.979999542236328,13381773.0,10.409147262573242
2017-02-24,11.199999809265137,10.869999885559082,11.039999961853027,11.109999656677246,25191236.0,10.532389640808105
2017-02-27,11.239999771118164,11.069999694824219,11.130000114440918,11.199999809265137,18136850.0,10.617711067199707
2017-02-28,11.550000190734863,11.140000343322754,11.180000305175781,11.40999984741211,27834831.0,10.816791534423828
2017-03-01,11.539999961853027,11.34000015258789,11.390000343322754,11.359999656677246,38517283.0,10.769392013549805
2017-03-02,11.289999961853027,11.0,11.289999961853027,11.039999961853027,26296900.0,10.466029167175293
2017-03-03,11.1899995803833,11.029999732971191,11.069999694824219,11.15999984741211,26466880.0,10.579790115356445
2017-03-06,11.270000457763672,11.149999618530273,11.239999771118164,11.199999809265137,17647501.0,10.617711067199707
2017-03-07,12.319999694824219,11.130000114440918,11.199999809265137,12.319999694824219,265632764.0,11.67948055267334
2017-03-08,12.399999618530273,11.09000015258789,12.399999618530273,11.09000015258789,277419752.0,10.513429641723633
2017-03-09,10.59000015258789,10.039999961853027,10.529999732971191,10.100000381469727,126668030.0,9.57490062713623
2017-03-10,10.319999694824219,10.050000190734863,10.140000343322754,10.100000381469727,60295222.0,9.57490062713623
2017-03-13,10.029999732971191,9.609999656677246,10.010000228881836,9.84000015258789,59248490.0,9.32841682434082
2017-03-14,9.819999694824219,9.670000076293945,9.760000228881836,9.779999732971191,44253307.0,9.27153491973877
2017-03-15,9.760000228881836,9.649999618530273,9.760000228881836,9.6899995803833,28203150.0,9.1862154006958
2017-03-16,9.829999923706055,9.680000305175781,9.6899995803833,9.770000457763672,30779445.0,9.262057304382324
2017-03-17,10.140000343322754,9.729999542236328,9.800000190734863,9.859999656677246,59118297.0,9.34737777709961
2017-03-20,9.9399995803833,9.720000267028809,9.890000343322754,9.819999694824219,25651901.0,9.309455871582031
2017-03-21,9.819999694824219,9.6899995803833,9.8100004196167,9.760000228881836,24732653.0,9.25257682800293
2017-03-22,9.720000267028809,9.59000015258789,9.6899995803833,9.600000381469727,27617266.0,9.100894927978516
2017-03-23,9.649999618530273,9.350000381469727,9.600000381469727,9.479999542236328,32960693.0,8.987133026123047
2017-03-24,9.569999694824219,9.359999656677246,9.479999542236328,9.489999771118164,22150099.0,8.996612548828125
2017-03-27,9.550000190734863,9.40999984741211,9.489999771118164,9.539999961853027,17638665.0,9.044013977050781
2017-03-28,9.710000038146973,9.460000038146973,9.539999961853027,9.65999984741211,26570563.0,9.157773971557617
2017-03-29,9.710000038146973,9.520000457763672,9.6899995803833,9.529999732971191,17106656.0,9.034533500671387
2017-03-30,9.579999923706055,9.300000190734863,9.520000457763672,9.479999542236328,26842011.0,8.987133026123047
2017-03-31,9.529999732971191,9.399999618530273,9.489999771118164,9.40999984741211,14687290.0,8.920772552490234
2017-04-05,9.489999771118164,9.279999732971191,9.420000076293945,9.479999542236328,19308440.0,8.987133026123047
2017-04-06,9.449999809265137,9.350000381469727,9.4399995803833,9.399999618530273,24671160.0,8.911293029785156
2017-04-07,9.470000267028809,9.350000381469727,9.390000343322754,9.369999885559082,20750235.0,8.882851600646973
2017-04-10,9.380000114440918,9.180000305175781,9.350000381469727,9.210000038146973,26974031.0,8.731170654296875
2017-04-11,9.630000114440918,9.1899995803833,9.199999809265137,9.619999885559082,46141111.0,9.119854927062988
2017-04-12,10.279999732971191,9.850000381469727,9.850000381469727,10.109999656677246,112662453.0,9.584379196166992
2017-04-13,9.979999542236328,9.680000305175781,9.930000305175781,9.819999694824219,47070081.0,9.309455871582031
2017-04-14,9.779999732971191,9.380000114440918,9.720000267028809,9.40999984741211,37673116.0,8.920772552490234
2017-04-17,9.460000038146973,9.3100004196167,9.430000305175781,9.380000114440918,14992244.0,8.892333030700684
2017-04-18,9.460000038146973,9.25,9.399999618530273,9.260000228881836,13929684.0,8.778572082519531
2017-04-19,9.270000457763672,8.899999618530273,9.260000228881836,9.079999923706055,22468553.0,8.607928276062012
2017-04-20,9.170000076293945,8.930000305175781,9.130000114440918,9.0,12179826.0,8.532089233398438
2017-04-21,9.039999961853027,8.930000305175781,8.989999771118164,8.949999809265137,9300063.0,8.484687805175781
2017-04-24,8.949999809265137,8.579999923706055,8.949999809265137,8.680000305175781,15625342.0,8.228726387023926
2017-04-25,8.75,8.600000381469727,8.680000305175781,8.710000038146973,10536229.0,8.257165908813477
2017-04-26,8.729999542236328,8.630000114440918,8.710000038146973,8.680000305175781,9545651.0,8.228726387023926
2017-04-27,8.680000305175781,8.319999694824219,8.680000305175781,8.5600004196167,16964205.0,8.114965438842773
2017-04-28,8.800000190734863,8.539999961853027,8.550000190734863,8.760000228881836,13763899.0,8.304566383361816
2017-05-02,8.539999961853027,8.390000343322754,8.40999984741211,8.479999542236328,17429032.0,8.039122581481934
2017-05-03,8.479999542236328,8.289999961853027,8.479999542236328,8.34000015258789,14773811.0,7.906403064727783
2017-05-04,8.34000015258789,8.199999809265137,8.3100004196167,8.220000267028809,12549781.0,7.792641639709473
2017-05-05,8.199999809265137,8.050000190734863,8.199999809265137,8.069999694824219,14120913.0,7.650439262390137
2017-05-08,8.0600004196167,7.659999847412109,8.0600004196167,7.690000057220459,14742284.0,7.290195465087891
2017-05-09,7.840000152587891,7.650000095367432,7.699999809265137,7.789999961853027,9003813.0,7.3849968910217285
2017-05-10,7.860000133514404,7.579999923706055,7.800000190734863,7.590000152587891,8540500.0,7.195394992828369
2017-05-11,7.590000152587891,7.159999847412109,7.590000152587891,7.369999885559082,19620025.0,6.986832618713379
2017-05-12,7.420000076293945,7.21999979019165,7.380000114440918,7.28000020980835,14558541.0,6.901512145996094
2017-05-15,7.349999904632568,7.260000228881836,7.28000020980835,7.289999961853027,7471648.0,6.910991668701172
2017-05-16,7.409999847412109,7.130000114440918,7.28000020980835,7.400000095367432,13627957.0,7.015272617340088
2017-05-17,7.550000190734863,7.380000114440918,7.449999809265137,7.46999979019165,16440524.0,7.081633567810059
2017-05-18,7.570000171661377,7.329999923706055,7.409999847412109,7.460000038146973,11366496.0,7.072153568267822
2017-05-19,7.880000114440918,7.420000076293945,7.46999979019165,7.619999885559082,16493712.0,7.223834991455078
2017-05-22,7.599999904632568,7.420000076293945,7.579999923706055,7.510000228881836,9662304.0,7.11955451965332
2017-05-23,7.5,7.179999828338623,7.5,7.21999979019165,10974161.0,6.844631195068359
2017-05-24,7.320000171661377,7.090000152587891,7.21999979019165,7.25,7642809.0,6.873072147369385
2017-05-25,7.389999866485596,7.21999979019165,7.25,7.360000133514404,8158279.0,6.977353096008301
2017-05-26,7.409999847412109,7.329999923706055,7.369999885559082,7.340000152587891,5873615.0,6.95839262008667
2017-05-31,7.53000020980835,7.420000076293945,7.420000076293945,7.420000076293945,9191573.0,7.034233570098877
2017-06-01,7.400000095367432,7.21999979019165,7.400000095367432,7.230000019073486,6607959.0,6.854111194610596
2017-06-02,7.329999923706055,7.179999828338623,7.230000019073486,7.320000171661377,5673052.0,6.939431667327881
2017-06-05,7.389999866485596,7.309999942779541,7.369999885559082,7.360000133514404,6749488.0,6.977353096008301
2017-06-06,7.389999866485596,7.309999942779541,7.369999885559082,7.369999885559082,5158707.0,6.986832618713379
2017-06-07,7.579999923706055,7.369999885559082,7.369999885559082,7.539999961853027,12141324.0,7.1479949951171875
2017-06-08,7.690000057220459,7.510000228881836,7.539999961853027,7.539999961853027,12987613.0,7.1479949951171875
2017-06-09,7.630000114440918,7.46999979019165,7.480000019073486,7.619999885559082,11144997.0,7.223834991455078
2017-06-12,7.590000152587891,7.460000038146973,7.579999923706055,7.46999979019165,7430300.0,7.081633567810059
2017-06-13,7.579999923706055,7.449999809265137,7.46999979019165,7.559999942779541,7371414.0,7.166954040527344
2017-06-14,7.579999923706055,7.519999980926514,7.579999923706055,7.53000020980835,7119730.0,7.138514518737793
2017-06-15,7.619999885559082,7.510000228881836,7.510000228881836,7.599999904632568,8979944.0,7.204875469207764
2017-06-16,7.699999809265137,7.559999942779541,7.579999923706055,7.639999866485596,8397536.0,7.242794990539551
2017-06-19,7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0.0,7.242794990539551
2017-06-20,7.710000038146973,7.619999885559082,7.699999809265137,7.639999866485596,7764012.0,7.242794990539551
2017-06-21,7.699999809265137,7.579999923706055,7.639999866485596,7.659999847412109,6146593.0,7.261755466461182
2017-06-22,7.699999809265137,7.46999979019165,7.699999809265137,7.480000019073486,10988200.0,7.091114044189453
2017-06-23,7.480000019073486,7.369999885559082,7.460000038146973,7.46999979019165,7298945.0,7.081633567810059
2017-06-26,7.590000152587891,7.409999847412109,7.480000019073486,7.579999923706055,6726341.0,7.185914516448975
2017-06-27,7.679999828338623,7.559999942779541,7.579999923706055,7.619999885559082,7306388.0,7.223834991455078
2017-06-28,7.590000152587891,7.460000038146973,7.539999961853027,7.559999942779541,9862450.0,7.262259006500244
2017-06-29,7.639999866485596,7.539999961853027,7.550000190734863,7.630000114440918,9953403.0,7.329502582550049
2017-06-30,8.050000190734863,7.619999885559082,7.650000095367432,7.909999847412109,25986728.0,7.598475456237793
2017-07-03,7.929999828338623,7.800000190734863,7.920000076293945,7.869999885559082,11793589.0,7.5600504875183105
2017-07-04,7.860000133514404,7.760000228881836,7.809999942779541,7.849999904632568,9808176.0,7.540838241577148
2017-07-05,7.849999904632568,7.769999980926514,7.809999942779541,7.849999904632568,6510478.0,7.540838241577148
2017-07-06,7.869999885559082,7.739999771118164,7.840000152587891,7.789999961853027,7339071.0,7.483201503753662
2017-07-07,7.840000152587891,7.730000019073486,7.75,7.800000190734863,5238708.0,7.492807388305664
2017-07-10,7.849999904632568,7.760000228881836,7.789999961853027,7.760000228881836,5787144.0,7.454383373260498
2017-07-11,7.800000190734863,7.699999809265137,7.760000228881836,7.75,6024214.0,7.44477653503418
2017-07-12,7.75,7.559999942779541,7.710000038146973,7.650000095367432,7130344.0,7.348715305328369
2017-07-13,7.690000057220459,7.599999904632568,7.690000057220459,7.619999885559082,4735550.0,7.319896221160889
2017-07-14,7.71999979019165,7.610000133514404,7.619999885559082,7.659999847412109,5764400.0,7.358321189880371
2017-07-17,7.659999847412109,7.28000020980835,7.650000095367432,7.300000190734863,10010694.0,7.012499809265137
2017-07-18,7.360000133514404,7.190000057220459,7.300000190734863,7.269999980926514,8955471.0,6.983680725097656
2017-07-19,7.360000133514404,7.239999771118164,7.289999961853027,7.349999904632568,6115471.0,7.060530185699463
2017-07-20,7.510000228881836,7.340000152587891,7.349999904632568,7.460000038146973,7423019.0,7.166197776794434
2017-07-21,7.46999979019165,7.400000095367432,7.449999809265137,7.420000076293945,4948000.0,7.127773761749268
2017-07-24,7.480000019073486,7.400000095367432,7.400000095367432,7.449999809265137,5273301.0,7.156591415405273
2017-07-25,7.460000038146973,7.320000171661377,7.420000076293945,7.380000114440918,6550924.0,7.089348316192627
2017-07-26,7.400000095367432,7.329999923706055,7.340000152587891,7.349999904632568,4095902.0,7.060530185699463
2017-07-27,7.409999847412109,7.309999942779541,7.349999904632568,7.400000095367432,6447203.0,7.108561038970947
2017-07-28,7.409999847412109,7.360000133514404,7.389999866485596,7.380000114440918,5492100.0,7.089348316192627
2017-07-31,7.449999809265137,7.349999904632568,7.360000133514404,7.409999847412109,5540294.0,7.118166923522949
2017-08-01,7.559999942779541,7.380000114440918,7.400000095367432,7.489999771118164,10641296.0,7.195016860961914
2017-08-02,7.659999847412109,7.400000095367432,7.400000095367432,7.570000171661377,13020586.0,7.2718658447265625
2017-08-03,7.639999866485596,7.519999980926514,7.599999904632568,7.550000190734863,9256127.0,7.252654075622559
2017-08-04,7.650000095367432,7.539999961853027,7.599999904632568,7.570000171661377,8783562.0,7.2718658447265625
2017-08-07,7.619999885559082,7.429999828338623,7.519999980926514,7.610000133514404,8676579.0,7.310290813446045
2017-08-08,7.599999904632568,7.539999961853027,7.599999904632568,7.559999942779541,5608534.0,7.262259006500244
2017-08-09,7.550000190734863,7.46999979019165,7.550000190734863,7.510000228881836,5736146.0,7.214228630065918
2017-08-10,7.510000228881836,7.349999904632568,7.510000228881836,7.389999866485596,6776900.0,7.098954677581787
2017-08-11,7.369999885559082,7.28000020980835,7.369999885559082,7.289999961853027,6466602.0,7.002893447875977
2017-08-14,7.409999847412109,7.28000020980835,7.289999961853027,7.400000095367432,4608300.0,7.108561038970947
2017-08-15,7.420000076293945,7.349999904632568,7.380000114440918,7.380000114440918,3324625.0,7.089348316192627
2017-08-16,7.420000076293945,7.349999904632568,7.369999885559082,7.400000095367432,4298161.0,7.108561038970947
2017-08-17,7.449999809265137,7.380000114440918,7.400000095367432,7.449999809265137,4940803.0,7.156591415405273
2017-08-18,7.599999904632568,7.380000114440918,7.409999847412109,7.539999961853027,10615512.0,7.243047714233398
2017-08-21,7.630000114440918,7.489999771118164,7.599999904632568,7.550000190734863,6967397.0,7.252654075622559
2017-08-22,7.550000190734863,7.380000114440918,7.550000190734863,7.429999828338623,11348319.0,7.1373796463012695
2017-08-23,7.429999828338623,7.28000020980835,7.429999828338623,7.329999923706055,11198808.0,7.041317462921143
2017-08-24,7.360000133514404,7.309999942779541,7.349999904632568,7.329999923706055,4817511.0,7.041317462921143
2017-08-25,7.380000114440918,7.309999942779541,7.340000152587891,7.360000133514404,6228465.0,7.070136547088623
2017-08-28,7.449999809265137,7.369999885559082,7.380000114440918,7.420000076293945,7298800.0,7.127773761749268
2017-08-29,7.480000019073486,7.400000095367432,7.400000095367432,7.420000076293945,6711850.0,7.127773761749268
2017-08-30,7.460000038146973,7.389999866485596,7.420000076293945,7.409999847412109,7494277.0,7.118166923522949
2017-08-31,7.449999809265137,7.380000114440918,7.440000057220459,7.409999847412109,6244703.0,7.118166923522949
2017-09-01,7.53000020980835,7.429999828338623,7.429999828338623,7.489999771118164,14079308.0,7.195016860961914
2017-09-04,7.510000228881836,7.429999828338623,7.480000019073486,7.46999979019165,7801282.0,7.175804138183594
2017-09-05,7.489999771118164,7.429999828338623,7.480000019073486,7.480000019073486,6540978.0,7.185410499572754
2017-09-06,7.539999961853027,7.429999828338623,7.449999809265137,7.519999980926514,9842101.0,7.223834991455078
2017-09-07,7.869999885559082,7.480000019073486,7.5,7.630000114440918,26716629.0,7.329502582550049
2017-09-08,7.670000076293945,7.489999771118164,7.599999904632568,7.539999961853027,12869270.0,7.243047714233398
2017-09-11,7.610000133514404,7.53000020980835,7.550000190734863,7.570000171661377,8111479.0,7.2718658447265625
2017-09-12,7.610000133514404,7.510000228881836,7.559999942779541,7.519999980926514,10307949.0,7.223834991455078
2017-09-13,7.579999923706055,7.519999980926514,7.559999942779541,7.579999923706055,6209512.0,7.2814717292785645
2017-09-14,7.610000133514404,7.510000228881836,7.590000152587891,7.53000020980835,5821984.0,7.233441352844238
2017-09-15,7.670000076293945,7.489999771118164,7.519999980926514,7.579999923706055,8863429.0,7.2814717292785645
2017-09-18,7.599999904632568,7.550000190734863,7.579999923706055,7.579999923706055,6568675.0,7.2814717292785645
2017-09-19,7.590000152587891,7.5,7.579999923706055,7.510000228881836,7995638.0,7.214228630065918
2017-09-20,7.550000190734863,7.46999979019165,7.53000020980835,7.5,8314675.0,7.204622268676758
2017-09-21,7.510000228881836,7.440000057220459,7.5,7.449999809265137,6738880.0,7.156591415405273
2017-09-22,7.489999771118164,7.349999904632568,7.489999771118164,7.380000114440918,9519920.0,7.089348316192627
2017-09-25,7.389999866485596,7.309999942779541,7.369999885559082,7.349999904632568,5835475.0,7.060530185699463
2017-09-26,7.380000114440918,7.289999961853027,7.340000152587891,7.329999923706055,6421395.0,7.041317462921143
2017-09-27,7.360000133514404,7.309999942779541,7.329999923706055,7.349999904632568,3904180.0,7.060530185699463
2017-09-28,7.360000133514404,7.28000020980835,7.360000133514404,7.329999923706055,6563624.0,7.041317462921143
2017-09-29,7.360000133514404,7.289999961853027,7.300000190734863,7.320000171661377,5886776.0,7.031711578369141
2017-10-09,7.389999866485596,7.320000171661377,7.369999885559082,7.360000133514404,10508186.0,7.070136547088623
2017-10-10,7.380000114440918,7.309999942779541,7.360000133514404,7.380000114440918,11712581.0,7.089348316192627
2017-10-11,7.400000095367432,7.329999923706055,7.340000152587891,7.380000114440918,12066101.0,7.089348316192627
2017-10-12,7.369999885559082,7.320000171661377,7.369999885559082,7.349999904632568,7715950.0,7.060530185699463
2017-10-13,7.360000133514404,7.329999923706055,7.329999923706055,7.349999904632568,6027310.0,7.060530185699463
2017-10-16,7.360000133514404,7.28000020980835,7.349999904632568,7.289999961853027,8134894.0,7.002893447875977
2017-10-17,7.329999923706055,7.28000020980835,7.320000171661377,7.320000171661377,4110964.0,7.031711578369141
2017-10-18,7.329999923706055,7.25,7.320000171661377,7.260000228881836,5059400.0,6.974074363708496
2017-10-19,7.28000020980835,7.150000095367432,7.260000228881836,7.170000076293945,6907276.0,6.887619495391846
2017-10-20,7.239999771118164,7.150000095367432,7.170000076293945,7.21999979019165,3955899.0,6.935649871826172
2017-10-23,7.25,7.210000038146973,7.230000019073486,7.239999771118164,3720600.0,6.954862594604492
2017-10-24,7.239999771118164,7.170000076293945,7.21999979019165,7.199999809265137,3922264.0,6.91643762588501
2017-10-25,7.289999961853027,7.179999828338623,7.21999979019165,7.21999979019165,5783092.0,6.935649871826172
2017-10-26,7.260000228881836,7.190000057220459,7.21999979019165,7.25,5459966.0,6.964468955993652
2017-10-27,7.25,7.190000057220459,7.230000019073486,7.190000057220459,3755558.0,6.906832218170166
2017-10-30,7.21999979019165,7.010000228881836,7.199999809265137,7.050000190734863,11034189.0,6.772345542907715
2017-10-31,7.070000171661377,7.019999980926514,7.050000190734863,7.070000171661377,5661396.0,6.791558265686035
2017-11-01,7.099999904632568,7.050000190734863,7.059999942779541,7.099999904632568,5883746.0,6.820375919342041
2017-11-02,7.110000133514404,7.050000190734863,7.110000133514404,7.090000152587891,5217514.0,6.810770034790039
2017-11-03,7.099999904632568,7.019999980926514,7.090000152587891,7.050000190734863,5275340.0,6.772345542907715
2017-11-06,7.090000152587891,7.019999980926514,7.050000190734863,7.079999923706055,5213365.0,6.801163673400879
2017-11-07,7.159999847412109,7.03000020980835,7.079999923706055,7.150000095367432,8003788.0,6.868406772613525
2017-11-08,7.190000057220459,7.099999904632568,7.139999866485596,7.139999866485596,5287397.0,6.858800888061523
2017-11-09,7.170000076293945,7.130000114440918,7.139999866485596,7.150000095367432,3705000.0,6.868406772613525
2017-11-10,7.179999828338623,7.110000133514404,7.139999866485596,7.130000114440918,3844027.0,6.8491950035095215
2017-11-13,7.170000076293945,7.119999885559082,7.159999847412109,7.150000095367432,4423477.0,6.868406772613525
2017-11-14,7.170000076293945,7.050000190734863,7.170000076293945,7.099999904632568,5285600.0,6.820375919342041
2017-11-15,7.099999904632568,7.059999942779541,7.079999923706055,7.079999923706055,4155980.0,6.801163673400879
2017-11-16,7.119999885559082,7.050000190734863,7.079999923706055,7.070000171661377,3196765.0,6.791558265686035
2017-11-17,7.079999923706055,6.809999942779541,7.059999942779541,6.889999866485596,9643460.0,6.618646621704102
2017-11-20,6.920000076293945,6.75,6.849999904632568,6.900000095367432,7598829.0,6.62825345993042
2017-11-21,6.909999847412109,6.840000152587891,6.889999866485596,6.889999866485596,4639718.0,6.618646621704102
2017-11-22,6.920000076293945,6.809999942779541,6.860000133514404,6.880000114440918,6914468.0,6.6090407371521
2017-11-23,6.889999866485596,6.760000228881836,6.880000114440918,6.880000114440918,11430730.0,6.6090407371521
2017-11-24,6.900000095367432,6.800000190734863,6.840000152587891,6.889999866485596,4396191.0,6.618646621704102
2017-11-27,6.889999866485596,6.800000190734863,6.880000114440918,6.880000114440918,6283817.0,6.6090407371521
2017-11-28,6.889999866485596,6.809999942779541,6.860000133514404,6.880000114440918,5826646.0,6.6090407371521
2017-11-29,6.909999847412109,6.840000152587891,6.880000114440918,6.880000114440918,5119001.0,6.6090407371521
2017-11-30,6.909999847412109,6.809999942779541,6.880000114440918,6.880000114440918,8521545.0,6.6090407371521
2017-12-01,6.909999847412109,6.849999904632568,6.880000114440918,6.909999847412109,8523201.0,6.6378583908081055
2017-12-04,6.920000076293945,6.880000114440918,6.920000076293945,6.909999847412109,5430815.0,6.6378583908081055
2017-12-05,6.909999847412109,6.820000171661377,6.909999847412109,6.889999866485596,10015246.0,6.618646621704102
2017-12-06,7.039999961853027,6.829999923706055,6.860000133514404,7.010000228881836,8567815.0,6.733921051025391
2017-12-07,7.170000076293945,6.96999979019165,6.980000019073486,7.039999961853027,12137712.0,6.762739181518555
2017-12-08,7.090000152587891,7.010000228881836,7.039999961853027,7.03000020980835,6395900.0,6.7531328201293945
2017-12-11,7.059999942779541,6.980000019073486,7.019999980926514,7.039999961853027,5259571.0,6.762739181518555
2017-12-12,7.039999961853027,6.980000019073486,7.039999961853027,6.980000019073486,3208600.0,6.70510196685791
2017-12-13,6.980000019073486,6.929999828338623,6.980000019073486,6.96999979019165,2828805.0,6.69549560546875
2017-12-14,7.010000228881836,6.929999828338623,6.989999771118164,6.96999979019165,3299900.0,6.69549560546875
2017-12-15,6.96999979019165,6.860000133514404,6.96999979019165,6.940000057220459,4260412.0,6.666677474975586
2017-12-18,6.96999979019165,6.880000114440918,6.949999809265137,6.900000095367432,2654433.0,6.62825345993042
2017-12-19,6.929999828338623,6.880000114440918,6.889999866485596,6.900000095367432,3555300.0,6.62825345993042
2017-12-20,6.920000076293945,6.889999866485596,6.900000095367432,6.909999847412109,4528500.0,6.6378583908081055
2017-12-21,7.010000228881836,6.869999885559082,6.920000076293945,6.989999771118164,5645288.0,6.71470832824707
2017-12-22,7.150000095367432,6.960000038146973,6.980000019073486,7.110000133514404,14836855.0,6.829982280731201
2017-12-25,7.130000114440918,6.900000095367432,7.130000114440918,7.0,12330992.0,6.7243146896362305
2017-12-26,7.110000133514404,6.909999847412109,6.960000038146973,7.099999904632568,9278885.0,6.820375919342041
2017-12-27,7.090000152587891,6.96999979019165,7.079999923706055,7.019999980926514,5752420.0,6.743526935577393
2017-12-28,7.130000114440918,6.949999809265137,6.980000019073486,7.119999885559082,9205014.0,6.839588642120361
2017-12-29,7.119999885559082,7.050000190734863,7.119999885559082,7.070000171661377,4838813.0,6.791558265686035
2018-01-02,7.110000133514404,7.039999961853027,7.059999942779541,7.099999904632568,6727297.0,6.820375919342041
2018-01-03,7.159999847412109,7.090000152587891,7.110000133514404,7.159999847412109,8780100.0,6.878012657165527
2018-01-04,7.21999979019165,7.110000133514404,7.170000076293945,7.210000038146973,10754141.0,6.926043510437012
2018-01-05,7.21999979019165,7.170000076293945,7.199999809265137,7.190000057220459,5071017.0,6.906832218170166
2018-01-08,7.199999809265137,7.119999885559082,7.159999847412109,7.190000057220459,4399730.0,6.906832218170166
2018-01-09,7.179999828338623,7.130000114440918,7.179999828338623,7.139999866485596,4042655.0,6.858800888061523
2018-01-10,7.170000076293945,7.059999942779541,7.150000095367432,7.119999885559082,5936581.0,6.839588642120361
2018-01-11,7.139999866485596,7.079999923706055,7.119999885559082,7.130000114440918,3609412.0,6.8491950035095215
2018-01-12,7.159999847412109,7.119999885559082,7.130000114440918,7.159999847412109,3823600.0,6.878012657165527
2018-01-15,7.159999847412109,7.059999942779541,7.150000095367432,7.090000152587891,4317308.0,6.810770034790039
2018-01-16,7.119999885559082,7.050000190734863,7.090000152587891,7.110000133514404,3416868.0,6.829982280731201
2018-01-17,7.130000114440918,7.059999942779541,7.110000133514404,7.119999885559082,4589923.0,6.839588642120361
2018-01-18,7.130000114440918,7.090000152587891,7.099999904632568,7.110000133514404,2188089.0,6.829982280731201
2018-01-19,7.110000133514404,7.079999923706055,7.099999904632568,7.090000152587891,3670542.0,6.810770034790039
2018-01-22,7.150000095367432,7.059999942779541,7.099999904632568,7.150000095367432,4167404.0,6.868406772613525
2018-01-23,7.199999809265137,7.139999866485596,7.139999866485596,7.170000076293945,7015604.0,6.887619495391846
2018-01-24,7.230000019073486,7.139999866485596,7.170000076293945,7.210000038146973,8637275.0,6.926043510437012
2018-01-25,7.269999980926514,7.199999809265137,7.239999771118164,7.230000019073486,7679975.0,6.945256233215332
2018-01-26,7.349999904632568,7.170000076293945,7.199999809265137,7.340000152587891,10072001.0,7.050924301147461
2018-01-29,7.409999847412109,7.269999980926514,7.349999904632568,7.309999942779541,9547400.0,7.022105693817139
2018-01-30,7.289999961853027,7.179999828338623,7.269999980926514,7.179999828338623,4942800.0,6.897225379943848
2018-01-31,7.170000076293945,7.050000190734863,7.150000095367432,7.059999942779541,5197463.0,6.781951427459717
2018-02-01,7.090000152587891,6.489999771118164,7.059999942779541,6.5,12223286.0,6.244006156921387
2018-02-02,6.730000019073486,6.519999980926514,6.53000020980835,6.630000114440918,4604934.0,6.368886470794678
2018-02-05,6.619999885559082,6.519999980926514,6.619999885559082,6.610000133514404,2857861.0,6.349673748016357
2018-02-06,6.559999942779541,6.179999828338623,6.510000228881836,6.190000057220459,7866461.0,5.9462151527404785
2018-02-07,6.349999904632568,6.070000171661377,6.329999923706055,6.179999828338623,4718859.0,5.936609268188477
2018-02-08,6.289999961853027,6.150000095367432,6.179999828338623,6.21999979019165,2580439.0,5.975033760070801
2018-02-09,6.159999847412109,5.849999904632568,6.130000114440918,5.960000038146973,5953839.0,5.725273132324219
2018-02-12,6.070000171661377,5.960000038146973,5.960000038146973,6.039999961853027,2329800.0,5.802122592926025
2018-02-13,6.159999847412109,6.050000190734863,6.079999923706055,6.150000095367432,3974859.0,5.907790660858154
2018-02-14,6.170000076293945,6.119999885559082,6.150000095367432,6.159999847412109,1588944.0,5.917396545410156
2018-02-22,6.21999979019165,6.159999847412109,6.159999847412109,6.199999809265137,2517505.0,5.9558210372924805
2018-02-23,6.199999809265137,6.119999885559082,6.199999809265137,6.159999847412109,3425800.0,5.917396545410156
2018-02-26,6.420000076293945,6.25,6.25,6.409999847412109,8593979.0,6.157550811767578
2018-02-27,6.389999866485596,6.300000190734863,6.389999866485596,6.309999942779541,6182500.0,6.061489105224609
2018-02-28,6.309999942779541,6.21999979019165,6.260000228881836,6.269999980926514,2776620.0,6.023064613342285
2018-03-01,6.300000190734863,6.21999979019165,6.239999771118164,6.269999980926514,6033223.0,6.023064613342285
2018-03-02,6.260000228881836,6.21999979019165,6.239999771118164,6.230000019073486,3278950.0,5.984640121459961
2018-03-05,6.28000020980835,6.210000038146973,6.21999979019165,6.25,2609701.0,6.003852367401123
2018-03-06,6.309999942779541,6.21999979019165,6.260000228881836,6.309999942779541,3503383.0,6.061489105224609
2018-03-07,6.409999847412109,6.28000020980835,6.289999961853027,6.340000152587891,6991672.0,6.090307712554932
2018-03-08,6.440000057220459,6.300000190734863,6.309999942779541,6.400000095367432,5080273.0,6.147944927215576
2018-03-09,6.429999828338623,6.340000152587891,6.400000095367432,6.409999847412109,3805023.0,6.157550811767578
2018-03-12,6.440000057220459,6.400000095367432,6.409999847412109,6.420000076293945,3626016.0,6.1671576499938965
2018-03-13,6.420000076293945,6.369999885559082,6.420000076293945,6.389999866485596,3611512.0,6.138338088989258
2018-03-14,6.389999866485596,6.329999923706055,6.380000114440918,6.340000152587891,2968036.0,6.090307712554932
2018-03-15,6.550000190734863,6.300000190734863,6.329999923706055,6.400000095367432,5828931.0,6.147944927215576
2018-03-16,6.429999828338623,6.320000171661377,6.369999885559082,6.340000152587891,3832071.0,6.090307712554932
2018-03-19,6.400000095367432,6.309999942779541,6.360000133514404,6.329999923706055,2792000.0,6.0807013511657715
2018-03-20,6.389999866485596,6.300000190734863,6.320000171661377,6.360000133514404,3317789.0,6.109520435333252
2018-03-21,6.400000095367432,6.329999923706055,6.360000133514404,6.329999923706055,3783792.0,6.0807013511657715
2018-03-22,6.360000133514404,6.289999961853027,6.329999923706055,6.329999923706055,3345300.0,6.0807013511657715
2018-03-23,6.25,6.0,6.25,6.070000171661377,6995932.0,5.830941677093506
2018-03-26,6.119999885559082,5.940000057220459,5.989999771118164,6.090000152587891,4033524.0,5.85015344619751
2018-03-27,6.269999980926514,6.139999866485596,6.139999866485596,6.230000019073486,4665830.0,5.984640121459961
2018-03-28,6.230000019073486,6.150000095367432,6.190000057220459,6.179999828338623,3674379.0,5.936609268188477
2018-03-29,6.239999771118164,6.179999828338623,6.21999979019165,6.199999809265137,3361301.0,5.9558210372924805
2018-03-30,6.239999771118164,6.190000057220459,6.210000038146973,6.199999809265137,2368840.0,5.9558210372924805
2018-04-02,6.230000019073486,6.170000076293945,6.179999828338623,6.199999809265137,3852408.0,5.9558210372924805
2018-04-03,6.179999828338623,6.110000133514404,6.179999828338623,6.139999866485596,3754713.0,5.898183822631836
2018-04-04,6.170000076293945,6.070000171661377,6.159999847412109,6.090000152587891,2916800.0,5.85015344619751
2018-04-09,6.139999866485596,6.050000190734863,6.099999904632568,6.110000133514404,2821529.0,5.86936616897583
2018-04-10,6.150000095367432,6.079999923706055,6.110000133514404,6.139999866485596,2767724.0,5.898183822631836
2018-04-11,6.190000057220459,6.139999866485596,6.139999866485596,6.150000095367432,2785476.0,5.907790660858154
2018-04-12,6.170000076293945,6.090000152587891,6.159999847412109,6.099999904632568,2320331.0,5.85975980758667
2018-04-13,6.150000095367432,6.079999923706055,6.119999885559082,6.090000152587891,2046508.0,5.85015344619751
2018-04-16,6.119999885559082,6.03000020980835,6.079999923706055,6.070000171661377,2913273.0,5.830941677093506
2018-04-17,6.099999904632568,6.019999980926514,6.070000171661377,6.03000020980835,2457900.0,5.792516708374023
2018-04-18,6.079999923706055,6.010000228881836,6.039999961853027,6.050000190734863,3242771.0,5.811729431152344
2018-04-19,6.090000152587891,6.03000020980835,6.050000190734863,6.070000171661377,2656116.0,5.830941677093506
2018-04-20,6.070000171661377,5.96999979019165,6.059999942779541,5.989999771118164,3348457.0,5.754091739654541
2018-04-23,6.039999961853027,5.949999809265137,6.039999961853027,5.980000019073486,1723445.0,5.744485855102539
2018-04-24,6.070000171661377,5.980000019073486,5.980000019073486,6.059999942779541,2629350.0,5.821335315704346
2018-04-25,6.050000190734863,6.019999980926514,6.050000190734863,6.039999961853027,1757009.0,5.802122592926025
2018-04-26,6.059999942779541,5.980000019073486,6.019999980926514,5.989999771118164,3339300.0,5.754091739654541
2018-04-27,6.03000020980835,5.96999979019165,5.96999979019165,5.989999771118164,2061500.0,5.754091739654541
2018-05-02,6.079999923706055,5.980000019073486,5.989999771118164,6.059999942779541,2992439.0,5.821335315704346
2018-05-03,6.309999942779541,6.059999942779541,6.059999942779541,6.309999942779541,8370321.0,6.061489105224609
2018-05-04,6.75,6.260000228881836,6.309999942779541,6.639999866485596,26163260.0,6.37849235534668
2018-05-07,6.75,6.519999980926514,6.679999828338623,6.670000076293945,10769203.0,6.407310962677002
2018-05-08,6.650000095367432,6.559999942779541,6.599999904632568,6.630000114440918,5669999.0,6.368886470794678
2018-05-09,6.650000095367432,6.579999923706055,6.579999923706055,6.610000133514404,4022100.0,6.349673748016357
2018-05-10,6.909999847412109,6.570000171661377,6.570000171661377,6.820000171661377,14767062.0,6.551403999328613
2018-05-11,6.800000190734863,6.690000057220459,6.800000190734863,6.730000019073486,6201371.0,6.464947700500488
2018-05-14,6.929999828338623,6.699999809265137,6.699999809265137,6.820000171661377,8226729.0,6.551403999328613
2018-05-15,6.889999866485596,6.75,6.809999942779541,6.849999904632568,3926939.0,6.580221652984619
2018-05-16,6.849999904632568,6.75,6.840000152587891,6.789999961853027,3485629.0,6.522584438323975
2018-05-17,6.980000019073486,6.730000019073486,6.78000020980835,6.920000076293945,11912741.0,6.647465229034424
2018-05-18,7.03000020980835,6.869999885559082,6.920000076293945,7.0,5859021.0,6.7243146896362305
2018-05-21,7.130000114440918,6.980000019073486,7.0,7.019999980926514,6484084.0,6.743526935577393
2018-05-22,7.010000228881836,6.949999809265137,7.010000228881836,6.980000019073486,2593451.0,6.70510196685791
2018-05-23,7.190000057220459,6.949999809265137,6.96999979019165,7.179999828338623,11926670.0,6.897225379943848
2018-05-24,7.179999828338623,7.079999923706055,7.150000095367432,7.150000095367432,3311227.0,6.868406772613525
2018-05-25,7.230000019073486,7.099999904632568,7.119999885559082,7.179999828338623,6135155.0,6.897225379943848
2018-05-28,7.190000057220459,7.0,7.179999828338623,7.010000228881836,5732252.0,6.733921051025391
2018-05-29,6.96999979019165,6.829999923706055,6.960000038146973,6.920000076293945,5646260.0,6.647465229034424
2018-05-30,6.920000076293945,6.75,6.869999885559082,6.800000190734863,5038831.0,6.532191276550293
2018-05-31,6.920000076293945,6.789999961853027,6.809999942779541,6.820000171661377,3088481.0,6.551403999328613
2018-06-01,6.849999904632568,6.75,6.800000190734863,6.769999980926514,3469555.0,6.503373146057129
2018-06-04,6.920000076293945,6.78000020980835,6.78000020980835,6.860000133514404,4116811.0,6.589828014373779
2018-06-05,6.929999828338623,6.840000152587891,6.869999885559082,6.929999828338623,2599538.0,6.657071113586426
2018-06-06,6.960000038146973,6.849999904632568,6.929999828338623,6.920000076293945,2313700.0,6.647465229034424
2018-06-07,6.960000038146973,6.869999885559082,6.949999809265137,6.900000095367432,2562446.0,6.62825345993042
2018-06-08,6.920000076293945,6.800000190734863,6.889999866485596,6.820000171661377,3468546.0,6.551403999328613
2018-06-11,6.809999942779541,6.699999809265137,6.809999942779541,6.71999979019165,2878400.0,6.4553422927856445
2018-06-12,6.909999847412109,6.730000019073486,6.730000019073486,6.869999885559082,3839278.0,6.5994343757629395
2018-06-13,7.019999980926514,6.869999885559082,6.869999885559082,7.010000228881836,5087226.0,6.733921051025391
2018-06-14,7.079999923706055,6.96999979019165,7.010000228881836,6.989999771118164,4198703.0,6.71470832824707
2018-06-15,7.059999942779541,6.929999828338623,6.989999771118164,7.059999942779541,4246700.0,6.781951427459717
2018-06-19,7.010000228881836,6.550000190734863,7.010000228881836,6.730000019073486,7090862.0,6.464947700500488
2018-06-20,6.860000133514404,6.690000057220459,6.730000019073486,6.789999961853027,2776860.0,6.522584438323975
2018-06-21,6.820000171661377,6.510000228881836,6.769999980926514,6.570000171661377,4081617.0,6.311249732971191
2018-06-22,6.559999942779541,6.420000076293945,6.559999942779541,6.449999809265137,4882750.0,6.195975303649902
2018-06-25,6.53000020980835,6.320000171661377,6.460000038146973,6.380000114440918,3016590.0,6.128732204437256
2018-06-26,6.360000133514404,6.210000038146973,6.28000020980835,6.329999923706055,2582713.0,6.0807013511657715
2018-06-27,6.420000076293945,6.269999980926514,6.340000152587891,6.400000095367432,3026020.0,6.147944927215576
2018-06-28,6.440000057220459,6.340000152587891,6.360000133514404,6.340000152587891,1521712.0,6.090307712554932
2018-06-29,6.460000038146973,6.309999942779541,6.309999942779541,6.449999809265137,1924094.0,6.195975303649902
2018-07-02,6.480000019073486,6.349999904632568,6.480000019073486,6.389999866485596,1815158.0,6.138338088989258
2018-07-03,6.440000057220459,6.309999942779541,6.389999866485596,6.409999847412109,1856600.0,6.157550811767578
2018-07-04,6.369999885559082,6.199999809265137,6.360000133514404,6.230000019073486,1482596.0,6.079483985900879
2018-07-05,6.309999942779541,6.079999923706055,6.260000228881836,6.079999923706055,1834926.0,5.933107376098633
2018-07-06,6.179999828338623,6.039999961853027,6.070000171661377,6.099999904632568,1469377.0,5.952624320983887
2018-07-09,6.210000038146973,6.099999904632568,6.099999904632568,6.190000057220459,851488.0,6.040450096130371
2018-07-10,6.239999771118164,6.179999828338623,6.210000038146973,6.239999771118164,780827.0,6.0892415046691895
2018-07-11,6.199999809265137,6.059999942779541,6.199999809265137,6.110000133514404,1558188.0,5.962382793426514
2018-07-12,6.25,6.079999923706055,6.079999923706055,6.239999771118164,1491255.0,6.0892415046691895
2018-07-13,6.269999980926514,6.190000057220459,6.239999771118164,6.269999980926514,1348300.0,6.11851692199707
2018-07-16,6.260000228881836,6.170000076293945,6.239999771118164,6.21999979019165,1503238.0,6.069725036621094
2018-07-17,6.230000019073486,6.150000095367432,6.21999979019165,6.210000038146973,1145258.0,6.059966564178467
2018-07-18,6.329999923706055,6.199999809265137,6.199999809265137,6.28000020980835,1736042.0,6.1282758712768555
2018-07-19,6.28000020980835,6.179999828338623,6.260000228881836,6.199999809265137,1941373.0,6.050208568572998
2018-07-20,6.300000190734863,6.139999866485596,6.170000076293945,6.28000020980835,2081700.0,6.1282758712768555
2018-07-23,6.360000133514404,6.260000228881836,6.269999980926514,6.349999904632568,1919359.0,6.196584224700928
2018-07-24,6.480000019073486,6.349999904632568,6.349999904632568,6.460000038146973,2508754.0,6.303926467895508
2018-07-25,6.489999771118164,6.400000095367432,6.489999771118164,6.420000076293945,1378087.0,6.264893531799316
2018-07-26,6.489999771118164,6.400000095367432,6.400000095367432,6.440000057220459,1867300.0,6.284409999847412
2018-07-27,6.539999961853027,6.409999847412109,6.409999847412109,6.53000020980835,2537750.0,6.3722357749938965
2018-07-30,6.53000020980835,6.429999828338623,6.53000020980835,6.5,2183551.0,6.342960357666016
2018-07-31,6.53000020980835,6.460000038146973,6.460000038146973,6.5,1289926.0,6.342960357666016
2018-08-01,6.619999885559082,6.510000228881836,6.510000228881836,6.539999961853027,3144908.0,6.381994247436523
2018-08-02,6.539999961853027,6.260000228881836,6.539999961853027,6.340000152587891,2981629.0,6.186826229095459
2018-08-03,6.579999923706055,6.309999942779541,6.340000152587891,6.53000020980835,4659785.0,6.3722357749938965
2018-08-06,6.590000152587891,6.400000095367432,6.550000190734863,6.460000038146973,3168291.0,6.303926467895508
2018-08-07,6.5,6.360000133514404,6.389999866485596,6.489999771118164,1884639.0,6.3332014083862305
2018-08-08,6.53000020980835,6.400000095367432,6.460000038146973,6.510000228881836,2245000.0,6.352719306945801
2018-08-09,6.570000171661377,6.400000095367432,6.510000228881836,6.519999980926514,4081261.0,6.3624773025512695
2018-08-10,6.539999961853027,6.420000076293945,6.519999980926514,6.449999809265137,2051859.0,6.294168472290039
2018-08-13,6.460000038146973,6.28000020980835,6.409999847412109,6.320000171661377,4597821.0,6.167309284210205
2018-08-14,6.369999885559082,6.260000228881836,6.320000171661377,6.269999980926514,3391702.0,6.11851692199707
2018-08-15,6.329999923706055,6.159999847412109,6.28000020980835,6.179999828338623,2836765.0,6.030691146850586
2018-08-16,6.170000076293945,6.059999942779541,6.130000114440918,6.099999904632568,2102100.0,5.952624320983887
2018-08-17,6.25,6.059999942779541,6.130000114440918,6.090000152587891,2199900.0,5.942866325378418
2018-08-20,6.139999866485596,6.03000020980835,6.090000152587891,6.119999885559082,1755186.0,5.972141265869141
2018-08-21,6.170000076293945,6.099999904632568,6.110000133514404,6.139999866485596,1689400.0,5.9916582107543945
2018-08-22,6.210000038146973,6.059999942779541,6.150000095367432,6.099999904632568,2154200.0,5.952624320983887
2018-08-23,6.110000133514404,6.010000228881836,6.019999980926514,6.090000152587891,1876805.0,5.942866325378418
2018-08-24,6.099999904632568,6.039999961853027,6.070000171661377,6.059999942779541,1111300.0,5.913590908050537
2018-08-27,6.139999866485596,6.059999942779541,6.059999942779541,6.130000114440918,1746912.0,5.981899738311768
2018-08-28,6.150000095367432,6.099999904632568,6.139999866485596,6.110000133514404,1133347.0,5.962382793426514
2018-08-29,6.139999866485596,6.099999904632568,6.099999904632568,6.130000114440918,1056135.0,5.981899738311768
2018-08-30,6.150000095367432,6.059999942779541,6.130000114440918,6.079999923706055,1184301.0,5.933107376098633
2018-08-31,6.150000095367432,6.039999961853027,6.099999904632568,6.070000171661377,1764762.0,5.923349380493164
2018-09-03,6.110000133514404,6.039999961853027,6.059999942779541,6.099999904632568,2265436.0,5.952624320983887
2018-09-04,6.150000095367432,6.059999942779541,6.099999904632568,6.139999866485596,2831138.0,5.9916582107543945
2018-09-05,6.159999847412109,6.099999904632568,6.130000114440918,6.110000133514404,1588870.0,5.962382793426514
2018-09-06,6.159999847412109,6.079999923706055,6.079999923706055,6.110000133514404,1559120.0,5.962382793426514
2018-09-07,6.159999847412109,6.110000133514404,6.110000133514404,6.150000095367432,1874980.0,6.001416206359863
2018-09-10,6.239999771118164,6.119999885559082,6.119999885559082,6.150000095367432,4661826.0,6.001416206359863
2018-09-11,6.170000076293945,6.070000171661377,6.150000095367432,6.110000133514404,1714374.0,5.962382793426514
2018-09-12,6.170000076293945,6.099999904632568,6.119999885559082,6.139999866485596,2330784.0,5.9916582107543945
2018-09-13,6.239999771118164,6.139999866485596,6.159999847412109,6.199999809265137,3447275.0,6.050208568572998
2018-09-14,6.329999923706055,6.179999828338623,6.199999809265137,6.179999828338623,4385403.0,6.030691146850586
2018-09-17,6.239999771118164,6.159999847412109,6.230000019073486,6.21999979019165,3557942.0,6.069725036621094
2018-09-18,6.28000020980835,6.170000076293945,6.21999979019165,6.260000228881836,2950537.0,6.10875940322876
2018-09-19,6.329999923706055,6.210000038146973,6.260000228881836,6.289999961853027,4149416.0,6.138033866882324
2018-09-20,6.360000133514404,6.260000228881836,6.269999980926514,6.320000171661377,3563222.0,6.167309284210205
2018-09-21,6.449999809265137,6.329999923706055,6.360000133514404,6.400000095367432,5210409.0,6.2453765869140625
2018-09-25,6.440000057220459,6.360000133514404,6.400000095367432,6.380000114440918,3914180.0,6.225859642028809
2018-09-26,6.429999828338623,6.329999923706055,6.409999847412109,6.400000095367432,3529404.0,6.2453765869140625
2018-09-27,6.400000095367432,6.190000057220459,6.400000095367432,6.25,5108277.0,6.099000453948975
2018-09-28,6.300000190734863,6.239999771118164,6.269999980926514,6.28000020980835,3379700.0,6.1282758712768555
2018-10-08,6.289999961853027,6.150000095367432,6.230000019073486,6.190000057220459,3849572.0,6.040450096130371
2018-10-09,6.21999979019165,6.070000171661377,6.179999828338623,6.090000152587891,3892660.0,5.942866325378418
2018-10-10,6.130000114440918,6.050000190734863,6.090000152587891,6.099999904632568,2920908.0,5.952624320983887
2018-10-11,6.0,5.579999923706055,6.0,5.599999904632568,5643330.0,5.464704513549805
2018-10-12,5.550000190734863,5.400000095367432,5.440000057220459,5.5,5256935.0,5.367120265960693
2018-10-15,5.53000020980835,5.369999885559082,5.53000020980835,5.380000114440918,3148900.0,5.2500200271606445
2018-10-16,5.429999828338623,5.239999771118164,5.380000114440918,5.300000190734863,3051641.0,5.171952724456787
2018-10-17,5.380000114440918,5.199999809265137,5.340000152587891,5.320000171661377,3476406.0,5.191469669342041
2018-10-18,5.300000190734863,5.199999809265137,5.260000228881836,5.21999979019165,2244421.0,5.0938849449157715
2018-10-19,5.28000020980835,5.130000114440918,5.179999828338623,5.230000019073486,7761943.0,5.103643417358398
2018-10-22,5.570000171661377,5.239999771118164,5.28000020980835,5.440000057220459,7617964.0,5.308570384979248
2018-10-23,5.46999979019165,5.239999771118164,5.440000057220459,5.25,5458222.0,5.123160362243652
2018-10-24,5.360000133514404,5.210000038146973,5.210000038146973,5.269999980926514,3727759.0,5.142677307128906
2018-10-25,5.239999771118164,5.079999923706055,5.130000114440918,5.21999979019165,4486850.0,5.0938849449157715
2018-10-26,5.340000152587891,5.25,5.260000228881836,5.300000190734863,4126909.0,5.171952724456787
2018-10-29,5.309999942779541,5.159999847412109,5.300000190734863,5.210000038146973,3128100.0,5.084126949310303
2018-10-30,5.269999980926514,5.119999885559082,5.199999809265137,5.21999979019165,4433130.0,5.0938849449157715
2018-10-31,5.300000190734863,5.170000076293945,5.230000019073486,5.289999961853027,4340226.0,5.162193775177002
2018-11-01,5.449999809265137,5.28000020980835,5.349999904632568,5.349999904632568,8478804.0,5.220744609832764
2018-11-02,5.440000057220459,5.329999923706055,5.400000095367432,5.429999828338623,9915720.0,5.298811435699463
2018-11-05,5.429999828338623,5.340000152587891,5.409999847412109,5.400000095367432,8709697.0,5.26953649520874
2018-11-06,5.389999866485596,5.340000152587891,5.380000114440918,5.389999866485596,4956100.0,5.259777545928955
2018-11-07,5.420000076293945,5.369999885559082,5.389999866485596,5.380000114440918,5426569.0,5.2500200271606445
2018-11-08,5.429999828338623,5.360000133514404,5.389999866485596,5.369999885559082,6992235.0,5.240261077880859
2018-11-09,5.380000114440918,5.329999923706055,5.369999885559082,5.369999885559082,3498654.0,5.240261077880859
2018-11-12,5.519999980926514,5.360000133514404,5.380000114440918,5.510000228881836,7580742.0,5.37687873840332
2018-11-13,5.599999904632568,5.440000057220459,5.480000019073486,5.599999904632568,8663603.0,5.464704513549805
2018-11-14,5.650000095367432,5.559999942779541,5.579999923706055,5.610000133514404,6930173.0,5.474462985992432
2018-11-15,5.650000095367432,5.559999942779541,5.610000133514404,5.639999866485596,4981441.0,5.503737449645996
2018-11-16,5.71999979019165,5.610000133514404,5.630000114440918,5.710000038146973,6077711.0,5.572046756744385
2018-11-19,5.760000228881836,5.639999866485596,5.730000019073486,5.75,4440198.0,5.611080646514893
2018-11-20,5.800000190734863,5.559999942779541,5.690000057220459,5.570000171661377,8715452.0,5.435429573059082
2018-11-21,5.639999866485596,5.5,5.559999942779541,5.630000114440918,3649505.0,5.4939799308776855
2018-11-22,5.699999809265137,5.599999904632568,5.610000133514404,5.699999809265137,3879460.0,5.5622878074646
2018-11-23,5.650000095367432,5.46999979019165,5.650000095367432,5.53000020980835,8839342.0,5.396395683288574
2018-11-26,5.550000190734863,5.380000114440918,5.5,5.440000057220459,5634460.0,5.308570384979248
2018-11-27,5.510000228881836,5.440000057220459,5.449999809265137,5.480000019073486,2357314.0,5.3476033210754395
2018-11-28,5.550000190734863,5.440000057220459,5.480000019073486,5.550000190734863,3234605.0,5.415912628173828
2018-11-29,5.570000171661377,5.489999771118164,5.559999942779541,5.510000228881836,3776553.0,5.37687873840332
2018-11-30,5.5,5.400000095367432,5.5,5.480000019073486,2564250.0,5.3476033210754395
2018-12-03,5.619999885559082,5.550000190734863,5.550000190734863,5.619999885559082,5091079.0,5.4842209815979
2018-12-04,5.650000095367432,5.570000171661377,5.599999904632568,5.619999885559082,3541774.0,5.4842209815979
2018-12-05,5.610000133514404,5.539999961853027,5.550000190734863,5.570000171661377,2961600.0,5.435429573059082
2018-12-06,5.559999942779541,5.489999771118164,5.559999942779541,5.5,5021874.0,5.367120265960693
2018-12-07,5.550000190734863,5.5,5.550000190734863,5.53000020980835,1903898.0,5.396395683288574
2018-12-10,5.579999923706055,5.389999866485596,5.570000171661377,5.420000076293945,5660488.0,5.289052963256836
2018-12-11,5.489999771118164,5.440000057220459,5.440000057220459,5.480000019073486,2891738.0,5.3476033210754395
2018-12-12,5.570000171661377,5.480000019073486,5.5,5.570000171661377,3244766.0,5.435429573059082
2018-12-13,5.670000076293945,5.550000190734863,5.559999942779541,5.630000114440918,5041800.0,5.4939799308776855
2018-12-14,5.71999979019165,5.599999904632568,5.639999866485596,5.619999885559082,5813959.0,5.4842209815979
2018-12-17,5.650000095367432,5.570000171661377,5.650000095367432,5.650000095367432,2714410.0,5.513496398925781
2018-12-18,5.730000019073486,5.610000133514404,5.639999866485596,5.71999979019165,6674981.0,5.581805229187012
2018-12-19,5.739999771118164,5.650000095367432,5.730000019073486,5.710000038146973,3778004.0,5.572046756744385
2018-12-20,5.739999771118164,5.670000076293945,5.670000076293945,5.699999809265137,2986297.0,5.5622878074646
2018-12-21,5.71999979019165,5.619999885559082,5.679999828338623,5.659999847412109,2722600.0,5.523254871368408
2018-12-24,5.78000020980835,5.670000076293945,5.71999979019165,5.769999980926514,3151488.0,5.630597114562988
2018-12-25,5.78000020980835,5.659999847412109,5.71999979019165,5.78000020980835,3575555.0,5.640356063842773
2018-12-26,5.809999942779541,5.71999979019165,5.78000020980835,5.739999771118164,2731976.0,5.601321697235107
2018-12-27,5.809999942779541,5.739999771118164,5.800000190734863,5.739999771118164,3944521.0,5.601321697235107
2018-12-28,5.800000190734863,5.659999847412109,5.800000190734863,5.659999847412109,2607457.0,5.523254871368408
2019-01-02,5.710000038146973,5.599999904632568,5.710000038146973,5.630000114440918,4656504.0,5.4939799308776855
2019-01-03,5.659999847412109,5.550000190734863,5.659999847412109,5.590000152587891,4759700.0,5.454946041107178
2019-01-04,5.639999866485596,5.519999980926514,5.539999961853027,5.630000114440918,4761999.0,5.4939799308776855
2019-01-07,5.650000095367432,5.519999980926514,5.539999961853027,5.639999866485596,4302626.0,5.503737449645996
2019-01-08,5.75,5.619999885559082,5.639999866485596,5.739999771118164,3892822.0,5.601321697235107
2019-01-09,5.789999961853027,5.690000057220459,5.739999771118164,5.71999979019165,4930166.0,5.581805229187012
2019-01-10,5.75,5.599999904632568,5.710000038146973,5.639999866485596,4796159.0,5.503737449645996
2019-01-11,5.760000228881836,5.650000095367432,5.659999847412109,5.75,3858153.0,5.611080646514893
2019-01-14,5.800000190734863,5.690000057220459,5.760000228881836,5.75,4689894.0,5.611080646514893
2019-01-15,5.78000020980835,5.710000038146973,5.75,5.760000228881836,2952649.0,5.6208391189575195
2019-01-16,5.789999961853027,5.690000057220459,5.769999980926514,5.75,2729436.0,5.611080646514893
2019-01-17,5.769999980926514,5.710000038146973,5.730000019073486,5.71999979019165,1931100.0,5.581805229187012
2019-01-18,5.75,5.690000057220459,5.71999979019165,5.730000019073486,2687679.0,5.591563701629639
2019-01-21,5.789999961853027,5.71999979019165,5.730000019073486,5.739999771118164,3503838.0,5.601321697235107
2019-01-22,5.789999961853027,5.71999979019165,5.78000020980835,5.730000019073486,2225347.0,5.591563701629639
2019-01-23,5.730000019073486,5.610000133514404,5.71999979019165,5.630000114440918,4665895.0,5.4939799308776855
2019-01-24,5.739999771118164,5.610000133514404,5.610000133514404,5.699999809265137,2609980.0,5.5622878074646
2019-01-25,5.769999980926514,5.690000057220459,5.730000019073486,5.699999809265137,2162184.0,5.5622878074646
2019-01-28,5.760000228881836,5.670000076293945,5.75,5.690000057220459,2689040.0,5.552530288696289
2019-01-29,5.679999828338623,5.570000171661377,5.679999828338623,5.610000133514404,4199140.0,5.474462985992432
2019-01-30,5.610000133514404,5.449999809265137,5.599999904632568,5.489999771118164,6463700.0,5.357361793518066
2019-01-31,5.539999961853027,5.409999847412109,5.480000019073486,5.429999828338623,2090400.0,5.298811435699463
2019-02-01,5.570000171661377,5.429999828338623,5.429999828338623,5.570000171661377,1935541.0,5.435429573059082
2019-02-11,5.630000114440918,5.53000020980835,5.550000190734863,5.630000114440918,3489943.0,5.4939799308776855
2019-02-12,5.659999847412109,5.570000171661377,5.599999904632568,5.619999885559082,7773204.0,5.4842209815979
2019-02-13,5.699999809265137,5.579999923706055,5.610000133514404,5.679999828338623,9966550.0,5.542771339416504
2019-02-14,5.710000038146973,5.639999866485596,5.679999828338623,5.690000057220459,5293998.0,5.552530288696289
2019-02-15,5.75,5.670000076293945,5.699999809265137,5.690000057220459,4681749.0,5.552530288696289
2019-02-18,5.880000114440918,5.690000057220459,5.690000057220459,5.880000114440918,6509976.0,5.737939834594727
2019-02-19,6.46999979019165,6.079999923706055,6.090000152587891,6.25,21493489.0,6.099000453948975
2019-02-20,6.150000095367432,5.960000038146973,6.150000095367432,6.059999942779541,12872439.0,5.913590908050537
2019-02-21,6.099999904632568,5.980000019073486,6.010000228881836,6.010000228881836,8572918.0,5.8647990226745605
2019-02-22,6.070000171661377,6.0,6.0,6.059999942779541,6385313.0,5.913590908050537
2019-02-25,6.420000076293945,6.079999923706055,6.139999866485596,6.320000171661377,15622737.0,6.167309284210205
2019-02-26,6.349999904632568,6.190000057220459,6.300000190734863,6.210000038146973,13783210.0,6.059966564178467
2019-02-27,6.289999961853027,6.159999847412109,6.190000057220459,6.190000057220459,9011728.0,6.040450096130371
2019-02-28,6.25,6.159999847412109,6.190000057220459,6.21999979019165,4498073.0,6.069725036621094
2019-03-01,6.25,6.170000076293945,6.21999979019165,6.239999771118164,4440834.0,6.0892415046691895
2019-03-04,6.349999904632568,6.239999771118164,6.25,6.28000020980835,9895195.0,6.1282758712768555
2019-03-05,6.329999923706055,6.230000019073486,6.260000228881836,6.320000171661377,6724060.0,6.167309284210205
2019-03-06,6.429999828338623,6.269999980926514,6.329999923706055,6.409999847412109,11975862.0,6.255134582519531
2019-03-07,6.460000038146973,6.329999923706055,6.389999866485596,6.420000076293945,10013213.0,6.264893531799316
2019-03-08,6.380000114440918,6.079999923706055,6.380000114440918,6.099999904632568,12351734.0,5.952624320983887
2019-03-11,6.260000228881836,6.130000114440918,6.130000114440918,6.260000228881836,7426789.0,6.10875940322876
2019-03-12,6.440000057220459,6.239999771118164,6.28000020980835,6.340000152587891,13455798.0,6.186826229095459
2019-03-13,6.369999885559082,6.210000038146973,6.340000152587891,6.230000019073486,11189864.0,6.079483985900879
2019-03-14,6.289999961853027,6.110000133514404,6.190000057220459,6.150000095367432,7464354.0,6.001416206359863
2019-03-15,6.230000019073486,6.150000095367432,6.190000057220459,6.199999809265137,4742866.0,6.050208568572998
2019-03-18,6.329999923706055,6.170000076293945,6.21999979019165,6.309999942779541,6845320.0,6.157550811767578
2019-03-19,6.380000114440918,6.289999961853027,6.320000171661377,6.349999904632568,8506693.0,6.196584224700928
2019-03-20,6.429999828338623,6.300000190734863,6.340000152587891,6.360000133514404,8218036.0,6.206343173980713
2019-03-21,6.449999809265137,6.329999923706055,6.349999904632568,6.420000076293945,10333573.0,6.264893531799316
2019-03-22,7.059999942779541,6.320000171661377,6.420000076293945,6.840000152587891,28389230.0,6.674746036529541
2019-03-25,6.760000228881836,6.559999942779541,6.679999828338623,6.559999942779541,16425718.0,6.401510715484619
2019-03-26,6.630000114440918,6.369999885559082,6.590000152587891,6.380000114440918,9421100.0,6.225859642028809
2019-03-27,6.440000057220459,6.349999904632568,6.389999866485596,6.420000076293945,6208488.0,6.264893531799316
2019-03-28,6.400000095367432,6.260000228881836,6.400000095367432,6.269999980926514,6354558.0,6.11851692199707
2019-03-29,6.440000057220459,6.25,6.25,6.420000076293945,6648995.0,6.264893531799316
2019-04-01,6.610000133514404,6.440000057220459,6.440000057220459,6.570000171661377,8485254.0,6.411269664764404
2019-04-02,6.610000133514404,6.510000228881836,6.579999923706055,6.53000020980835,7551700.0,6.3722357749938965
2019-04-03,6.639999866485596,6.489999771118164,6.519999980926514,6.619999885559082,8619187.0,6.460061073303223
2019-04-04,6.690000057220459,6.590000152587891,6.679999828338623,6.639999866485596,8416417.0,6.479578018188477
2019-04-08,6.710000038146973,6.480000019073486,6.659999847412109,6.550000190734863,10250699.0,6.39175271987915
2019-04-09,6.619999885559082,6.5,6.550000190734863,6.579999923706055,5198224.0,6.421027660369873
2019-04-10,6.659999847412109,6.5,6.579999923706055,6.619999885559082,6194611.0,6.460061073303223
2019-04-11,6.690000057220459,6.579999923706055,6.630000114440918,6.599999904632568,7913574.0,6.440544605255127
2019-04-12,6.769999980926514,6.510000228881836,6.579999923706055,6.639999866485596,9499855.0,6.479578018188477
2019-04-15,6.869999885559082,6.670000076293945,6.690000057220459,6.699999809265137,11773542.0,6.53812837600708
2019-04-16,6.78000020980835,6.599999904632568,6.670000076293945,6.78000020980835,8871274.0,6.6161956787109375
2019-04-17,6.820000171661377,6.699999809265137,6.800000190734863,6.75,8174554.0,6.586920261383057
2019-04-18,6.78000020980835,6.690000057220459,6.730000019073486,6.769999980926514,6703168.0,6.606437683105469
2019-04-19,6.800000190734863,6.539999961853027,6.730000019073486,6.679999828338623,7835863.0,6.518611431121826
2019-04-22,6.730000019073486,6.590000152587891,6.679999828338623,6.619999885559082,5549237.0,6.460061073303223
2019-04-23,6.659999847412109,6.53000020980835,6.619999885559082,6.539999961853027,4554900.0,6.381994247436523
2019-04-24,6.659999847412109,6.46999979019165,6.539999961853027,6.599999904632568,4635001.0,6.440544605255127
2019-04-25,6.659999847412109,6.340000152587891,6.650000095367432,6.360000133514404,5681129.0,6.206343173980713
2019-04-26,6.420000076293945,6.260000228881836,6.349999904632568,6.269999980926514,3703684.0,6.11851692199707
2019-05-06,6.150000095367432,5.880000114440918,6.150000095367432,5.949999809265137,10876201.0,5.806248664855957
2019-05-07,6.179999828338623,5.949999809265137,5.980000019073486,6.150000095367432,5824913.0,6.001416206359863
2019-05-08,6.190000057220459,6.059999942779541,6.079999923706055,6.119999885559082,3832926.0,5.972141265869141
2019-05-09,6.179999828338623,6.079999923706055,6.110000133514404,6.110000133514404,2318927.0,5.962382793426514
2019-05-10,6.21999979019165,6.110000133514404,6.130000114440918,6.210000038146973,4185318.0,6.059966564178467
2019-05-13,6.21999979019165,6.139999866485596,6.159999847412109,6.150000095367432,3120192.0,6.001416206359863
2019-05-14,6.210000038146973,6.090000152587891,6.110000133514404,6.159999847412109,2937947.0,6.01117467880249
2019-05-15,6.21999979019165,6.139999866485596,6.159999847412109,6.190000057220459,2642657.0,6.040450096130371
2019-05-16,6.230000019073486,6.170000076293945,6.190000057220459,6.21999979019165,2809965.0,6.069725036621094
2019-05-17,6.260000228881836,6.130000114440918,6.170000076293945,6.139999866485596,3215000.0,5.9916582107543945
2019-05-20,6.150000095367432,6.059999942779541,6.150000095367432,6.110000133514404,2675936.0,5.962382793426514
2019-05-21,6.199999809265137,6.110000133514404,6.130000114440918,6.150000095367432,1867649.0,6.001416206359863
2019-05-22,6.199999809265137,6.079999923706055,6.150000095367432,6.099999904632568,1966806.0,5.952624320983887
2019-05-23,6.119999885559082,6.070000171661377,6.119999885559082,6.070000171661377,1791950.0,5.923349380493164
2019-05-24,6.119999885559082,6.059999942779541,6.059999942779541,6.079999923706055,1503600.0,5.933107376098633
2019-05-27,6.159999847412109,6.070000171661377,6.079999923706055,6.130000114440918,2050550.0,5.981899738311768
2019-05-28,6.159999847412109,6.110000133514404,6.119999885559082,6.119999885559082,1839800.0,5.972141265869141
2019-05-29,6.150000095367432,6.079999923706055,6.130000114440918,6.110000133514404,1763150.0,5.962382793426514
2019-05-30,6.150000095367432,6.079999923706055,6.130000114440918,6.139999866485596,1708074.0,5.9916582107543945
2019-05-31,6.190000057220459,6.099999904632568,6.130000114440918,6.110000133514404,1090356.0,5.962382793426514
2019-06-03,6.150000095367432,6.019999980926514,6.110000133514404,6.039999961853027,4304883.0,5.894073963165283
2019-06-04,6.090000152587891,6.0,6.039999961853027,6.050000190734863,2252314.0,5.90383243560791
2019-06-05,6.090000152587891,6.019999980926514,6.079999923706055,6.019999980926514,1579066.0,5.874557018280029
2019-06-06,6.050000190734863,5.920000076293945,6.019999980926514,5.929999828338623,2975698.0,5.786731243133545
2019-06-10,5.980000019073486,5.880000114440918,5.929999828338623,5.909999847412109,2046872.0,5.767214775085449
2019-06-11,6.059999942779541,5.909999847412109,5.929999828338623,6.050000190734863,2908539.0,5.90383243560791
2019-06-12,6.070000171661377,5.980000019073486,6.039999961853027,6.019999980926514,3219440.0,5.874557018280029
2019-06-13,6.070000171661377,5.980000019073486,6.019999980926514,6.03000020980835,1435015.0,5.8843159675598145
2019-06-14,6.059999942779541,6.0,6.019999980926514,6.019999980926514,2861327.0,5.874557018280029
2019-06-17,6.090000152587891,5.980000019073486,6.019999980926514,6.010000228881836,2761200.0,5.8647990226745605
2019-06-18,6.039999961853027,5.980000019073486,6.0,6.019999980926514,1653000.0,5.874557018280029
2019-06-19,6.139999866485596,6.070000171661377,6.070000171661377,6.099999904632568,3737800.0,5.952624320983887
2019-06-20,6.239999771118164,6.090000152587891,6.130000114440918,6.179999828338623,3557466.0,6.030691146850586
2019-06-21,6.300000190734863,6.179999828338623,6.179999828338623,6.269999980926514,3483795.0,6.11851692199707
2019-06-24,6.349999904632568,6.28000020980835,6.28000020980835,6.309999942779541,3162800.0,6.157550811767578
2019-06-25,6.320000171661377,6.25,6.309999942779541,6.289999961853027,2874835.0,6.138033866882324
2019-06-26,6.340000152587891,6.25,6.289999961853027,6.309999942779541,2178915.0,6.157550811767578
2019-06-27,6.260000228881836,6.139999866485596,6.260000228881836,6.159999847412109,3070791.0,6.107973098754883
2019-06-28,6.230000019073486,6.130000114440918,6.159999847412109,6.159999847412109,1825184.0,6.107973098754883
2019-07-01,6.28000020980835,6.210000038146973,6.25,6.239999771118164,2949899.0,6.187297344207764
2019-07-02,6.260000228881836,6.210000038146973,6.230000019073486,6.21999979019165,1945615.0,6.167466163635254
2019-07-03,6.230000019073486,6.190000057220459,6.230000019073486,6.21999979019165,1636176.0,6.167466163635254
2019-07-04,6.25,6.199999809265137,6.210000038146973,6.21999979019165,1852600.0,6.167466163635254
2019-07-05,6.239999771118164,6.190000057220459,6.239999771118164,6.230000019073486,1501083.0,6.177381992340088
2019-07-08,6.230000019073486,6.079999923706055,6.210000038146973,6.099999904632568,2454100.0,6.048480033874512
2019-07-09,6.119999885559082,6.059999942779541,6.079999923706055,6.079999923706055,1606464.0,6.028648853302002
2019-07-10,6.099999904632568,6.019999980926514,6.090000152587891,6.019999980926514,1736207.0,5.969155788421631
2019-07-11,6.159999847412109,6.050000190734863,6.050000190734863,6.110000133514404,1797000.0,6.0583953857421875
2019-07-12,6.199999809265137,6.099999904632568,6.110000133514404,6.170000076293945,2117290.0,6.117888927459717
2019-07-15,6.28000020980835,6.159999847412109,6.230000019073486,6.269999980926514,3084144.0,6.217043876647949
2019-07-16,6.309999942779541,6.210000038146973,6.260000228881836,6.269999980926514,2589410.0,6.217043876647949
2019-07-17,6.309999942779541,6.239999771118164,6.289999961853027,6.260000228881836,2505000.0,6.207129001617432
2019-07-18,6.28000020980835,6.21999979019165,6.239999771118164,6.21999979019165,2262235.0,6.167466163635254
2019-07-19,6.389999866485596,6.199999809265137,6.210000038146973,6.340000152587891,4832421.0,6.2864532470703125
2019-07-22,6.380000114440918,6.25,6.340000152587891,6.269999980926514,2894960.0,6.217043876647949
2019-07-23,6.340000152587891,6.25,6.25,6.340000152587891,1640453.0,6.2864532470703125
2019-07-24,6.400000095367432,6.320000171661377,6.340000152587891,6.369999885559082,2742524.0,6.31619930267334
2019-07-25,6.389999866485596,6.320000171661377,6.369999885559082,6.360000133514404,1712199.0,6.306283950805664
2019-07-26,6.380000114440918,6.289999961853027,6.380000114440918,6.320000171661377,2351600.0,6.266622066497803
2019-07-29,6.570000171661377,6.420000076293945,6.460000038146973,6.420000076293945,5026540.0,6.365777492523193
2019-07-30,6.53000020980835,6.420000076293945,6.519999980926514,6.460000038146973,3545911.0,6.405439376831055
2019-07-31,6.489999771118164,6.360000133514404,6.489999771118164,6.380000114440918,2634300.0,6.326115131378174
2019-08-01,6.369999885559082,6.269999980926514,6.369999885559082,6.289999961853027,2618659.0,6.236875057220459
2019-08-02,6.260000228881836,6.179999828338623,6.199999809265137,6.230000019073486,2828698.0,6.177381992340088
2019-08-05,6.25,6.119999885559082,6.210000038146973,6.139999866485596,2392800.0,6.088141918182373
2019-08-06,6.179999828338623,5.989999771118164,6.03000020980835,6.0,4778328.0,5.949324607849121
2019-08-07,6.050000190734863,5.960000038146973,6.010000228881836,6.0,2363344.0,5.949324607849121
2019-08-08,6.070000171661377,6.0,6.0,6.070000171661377,2192339.0,6.018733501434326
2019-08-09,6.099999904632568,5.980000019073486,6.090000152587891,6.039999961853027,1759694.0,5.988986492156982
2019-08-12,6.050000190734863,5.989999771118164,6.010000228881836,6.050000190734863,1312506.0,5.998902320861816
2019-08-13,6.070000171661377,5.989999771118164,6.039999961853027,6.050000190734863,1484601.0,5.998902320861816
2019-08-14,6.110000133514404,6.019999980926514,6.090000152587891,6.039999961853027,1187300.0,5.988986492156982
2019-08-15,6.050000190734863,5.960000038146973,5.989999771118164,6.019999980926514,1863196.0,5.969155788421631
2019-08-16,6.079999923706055,6.019999980926514,6.050000190734863,6.039999961853027,1206000.0,5.988986492156982
2019-08-19,6.150000095367432,6.059999942779541,6.059999942779541,6.139999866485596,2691068.0,6.088141918182373
2019-08-20,6.179999828338623,6.110000133514404,6.139999866485596,6.110000133514404,1980400.0,6.0583953857421875
2019-08-21,6.150000095367432,6.090000152587891,6.110000133514404,6.119999885559082,1209098.0,6.068310737609863
2019-08-22,6.130000114440918,6.03000020980835,6.099999904632568,6.090000152587891,1621900.0,6.038564682006836
2019-08-23,6.099999904632568,6.059999942779541,6.059999942779541,6.059999942779541,1086365.0,6.008817672729492
2019-08-26,6.079999923706055,5.989999771118164,6.010000228881836,6.059999942779541,1598603.0,6.008817672729492
2019-08-27,6.139999866485596,6.039999961853027,6.079999923706055,6.119999885559082,2482507.0,6.068310737609863
2019-08-28,6.099999904632568,6.050000190734863,6.079999923706055,6.050000190734863,1289616.0,5.998902320861816
2019-08-29,6.079999923706055,6.010000228881836,6.079999923706055,6.019999980926514,2178967.0,5.969155788421631
2019-08-30,6.059999942779541,6.0,6.03000020980835,6.010000228881836,1670027.0,5.959240436553955
2019-09-02,6.119999885559082,6.010000228881836,6.03000020980835,6.079999923706055,2425434.0,6.028648853302002
2019-09-03,6.119999885559082,6.050000190734863,6.119999885559082,6.079999923706055,1732301.0,6.028648853302002
2019-09-04,6.179999828338623,6.079999923706055,6.110000133514404,6.179999828338623,3571083.0,6.127804279327393
2019-09-05,6.320000171661377,6.170000076293945,6.170000076293945,6.25,4776400.0,6.197213172912598
2019-09-06,6.289999961853027,6.210000038146973,6.269999980926514,6.230000019073486,2191100.0,6.177381992340088
2019-09-09,6.28000020980835,6.230000019073486,6.260000228881836,6.269999980926514,2132481.0,6.217043876647949
2019-09-10,6.289999961853027,6.21999979019165,6.289999961853027,6.269999980926514,2302957.0,6.217043876647949
2019-09-11,6.320000171661377,6.239999771118164,6.260000228881836,6.25,1906200.0,6.197213172912598
2019-09-12,6.320000171661377,6.25,6.25,6.300000190734863,2806400.0,6.246790885925293
2019-09-16,6.360000133514404,6.25,6.309999942779541,6.269999980926514,2563880.0,6.217043876647949
2019-09-17,6.309999942779541,6.230000019073486,6.289999961853027,6.25,3762032.0,6.197213172912598
2019-09-18,6.300000190734863,6.239999771118164,6.25,6.239999771118164,1870548.0,6.187297344207764
2019-09-19,6.289999961853027,6.239999771118164,6.289999961853027,6.25,1463008.0,6.197213172912598
2019-09-20,6.28000020980835,6.25,6.28000020980835,6.25,1471377.0,6.197213172912598
2019-09-23,6.269999980926514,6.179999828338623,6.25,6.230000019073486,2070100.0,6.177381992340088
2019-09-24,6.309999942779541,6.210000038146973,6.230000019073486,6.230000019073486,2340673.0,6.177381992340088
2019-09-25,6.28000020980835,6.190000057220459,6.230000019073486,6.21999979019165,2089020.0,6.167466163635254
2019-09-26,6.300000190734863,6.210000038146973,6.210000038146973,6.269999980926514,3258142.0,6.217043876647949
2019-09-27,6.289999961853027,6.110000133514404,6.269999980926514,6.119999885559082,4164620.0,6.068310737609863
2019-09-30,6.230000019073486,6.090000152587891,6.110000133514404,6.179999828338623,2130900.0,6.127804279327393
2019-10-08,6.28000020980835,6.139999866485596,6.210000038146973,6.21999979019165,2456429.0,6.167466163635254
2019-10-09,6.28000020980835,6.199999809265137,6.210000038146973,6.28000020980835,1838433.0,6.226959705352783
2019-10-10,6.369999885559082,6.260000228881836,6.28000020980835,6.360000133514404,3914747.0,6.306283950805664
2019-10-11,6.480000019073486,6.329999923706055,6.329999923706055,6.440000057220459,4775000.0,6.385608196258545
2019-10-14,6.5,6.429999828338623,6.46999979019165,6.460000038146973,3431700.0,6.405439376831055
2019-10-15,6.579999923706055,6.389999866485596,6.449999809265137,6.550000190734863,4978771.0,6.4946794509887695
2019-10-16,6.639999866485596,6.409999847412109,6.630000114440918,6.420000076293945,3740362.0,6.365777492523193
2019-10-17,6.5,6.389999866485596,6.400000095367432,6.440000057220459,2434318.0,6.385608196258545
2019-10-18,6.5,6.349999904632568,6.440000057220459,6.400000095367432,1658200.0,6.345946311950684
2019-10-21,6.400000095367432,6.320000171661377,6.389999866485596,6.400000095367432,1316000.0,6.345946311950684
2019-10-22,6.460000038146973,6.369999885559082,6.389999866485596,6.440000057220459,1745103.0,6.385608196258545
2019-10-23,6.539999961853027,6.409999847412109,6.460000038146973,6.480000019073486,1980496.0,6.4252705574035645
2019-10-24,6.519999980926514,6.369999885559082,6.449999809265137,6.519999980926514,2253192.0,6.464932441711426
2019-10-25,6.619999885559082,6.449999809265137,6.53000020980835,6.610000133514404,4188452.0,6.554172515869141
2019-10-28,6.650000095367432,6.53000020980835,6.610000133514404,6.559999942779541,2718441.0,6.504594802856445
2019-10-29,6.559999942779541,6.489999771118164,6.53000020980835,6.539999961853027,2230745.0,6.4847636222839355
2019-10-30,6.550000190734863,6.460000038146973,6.510000228881836,6.5,1646801.0,6.445101737976074
2019-10-31,6.599999904632568,6.5,6.510000228881836,6.570000171661377,3044441.0,6.514510631561279
2019-11-01,6.599999904632568,6.489999771118164,6.53000020980835,6.579999923706055,3246347.0,6.524425983428955
2019-11-04,6.599999904632568,6.519999980926514,6.570000171661377,6.550000190734863,2255600.0,6.4946794509887695
2019-11-05,6.619999885559082,6.519999980926514,6.570000171661377,6.590000152587891,2917673.0,6.534341335296631
2019-11-06,6.619999885559082,6.5,6.559999942779541,6.550000190734863,1996449.0,6.4946794509887695
2019-11-07,6.590000152587891,6.53000020980835,6.579999923706055,6.559999942779541,1446029.0,6.504594802856445
2019-11-08,6.590000152587891,6.389999866485596,6.579999923706055,6.409999847412109,4142201.0,6.355861663818359
2019-11-11,6.409999847412109,6.320000171661377,6.389999866485596,6.329999923706055,1794401.0,6.2765374183654785
2019-11-12,6.380000114440918,6.320000171661377,6.329999923706055,6.369999885559082,1594113.0,6.31619930267334
2019-11-13,6.440000057220459,6.349999904632568,6.389999866485596,6.440000057220459,1858199.0,6.385608196258545
2019-11-14,6.480000019073486,6.440000057220459,6.46999979019165,6.449999809265137,1672762.0,6.395523548126221
2019-11-15,6.46999979019165,6.380000114440918,6.460000038146973,6.440000057220459,1197085.0,6.385608196258545
2019-11-18,6.460000038146973,6.380000114440918,6.460000038146973,6.429999828338623,1234200.0,6.375692367553711
2019-11-19,6.46999979019165,6.420000076293945,6.449999809265137,6.440000057220459,1867700.0,6.385608196258545
2019-11-20,6.46999979019165,6.380000114440918,6.440000057220459,6.389999866485596,1446009.0,6.33603048324585
2019-11-21,6.420000076293945,6.360000133514404,6.380000114440918,6.400000095367432,1237399.0,6.345946311950684
2019-11-22,6.480000019073486,6.349999904632568,6.400000095367432,6.360000133514404,2062900.0,6.306283950805664
2019-11-25,6.400000095367432,6.340000152587891,6.360000133514404,6.389999866485596,1494448.0,6.33603048324585
2019-11-26,6.429999828338623,6.389999866485596,6.400000095367432,6.420000076293945,1327600.0,6.365777492523193
2019-11-27,6.53000020980835,6.389999866485596,6.420000076293945,6.489999771118164,2444525.0,6.43518590927124
2019-11-28,6.53000020980835,6.460000038146973,6.46999979019165,6.480000019073486,1901000.0,6.4252705574035645
2019-11-29,6.53000020980835,6.440000057220459,6.480000019073486,6.480000019073486,2381400.0,6.4252705574035645
2019-12-02,6.559999942779541,6.460000038146973,6.480000019073486,6.550000190734863,2993536.0,6.4946794509887695
2019-12-03,6.570000171661377,6.510000228881836,6.510000228881836,6.539999961853027,2376697.0,6.4847636222839355
2019-12-04,6.590000152587891,6.5,6.5,6.590000152587891,3080583.0,6.534341335296631
2019-12-05,6.630000114440918,6.579999923706055,6.590000152587891,6.610000133514404,2530818.0,6.554172515869141
2019-12-06,6.619999885559082,6.579999923706055,6.579999923706055,6.610000133514404,1596938.0,6.554172515869141
2019-12-09,6.650000095367432,6.579999923706055,6.639999866485596,6.610000133514404,1800324.0,6.554172515869141
2019-12-10,6.650000095367432,6.559999942779541,6.570000171661377,6.599999904632568,1843296.0,6.544256687164307
2019-12-11,6.639999866485596,6.599999904632568,6.599999904632568,6.630000114440918,1797808.0,6.57400369644165
2019-12-12,6.650000095367432,6.579999923706055,6.610000133514404,6.590000152587891,1910884.0,6.534341335296631
2019-12-13,6.639999866485596,6.510000228881836,6.630000114440918,6.579999923706055,3283162.0,6.524425983428955
2019-12-16,6.630000114440918,6.5,6.579999923706055,6.539999961853027,4637901.0,6.4847636222839355
2019-12-17,6.650000095367432,6.510000228881836,6.539999961853027,6.630000114440918,4332956.0,6.57400369644165
2019-12-18,6.690000057220459,6.619999885559082,6.679999828338623,6.639999866485596,3217611.0,6.583919048309326
2019-12-19,6.699999809265137,6.619999885559082,6.639999866485596,6.690000057220459,2956060.0,6.6334967613220215
2019-12-20,6.71999979019165,6.630000114440918,6.690000057220459,6.690000057220459,2722855.0,6.6334967613220215
2019-12-23,6.739999771118164,6.659999847412109,6.679999828338623,6.670000076293945,2944531.0,6.613665580749512
2019-12-24,6.670000076293945,6.559999942779541,6.670000076293945,6.619999885559082,3202072.0,6.564087867736816
2019-12-25,6.639999866485596,6.46999979019165,6.630000114440918,6.519999980926514,4580584.0,6.464932441711426
2019-12-26,6.550000190734863,6.449999809265137,6.510000228881836,6.480000019073486,3191593.0,6.4252705574035645
2019-12-27,6.510000228881836,6.420000076293945,6.489999771118164,6.429999828338623,4686900.0,6.375692367553711
2019-12-30,6.550000190734863,6.400000095367432,6.420000076293945,6.539999961853027,3811992.0,6.4847636222839355
2019-12-31,6.559999942779541,6.480000019073486,6.539999961853027,6.539999961853027,2422729.0,6.4847636222839355
2020-01-02,6.599999904632568,6.550000190734863,6.550000190734863,6.570000171661377,2685600.0,6.514510631561279
2020-01-03,6.630000114440918,6.559999942779541,6.599999904632568,6.559999942779541,2185800.0,6.504594802856445
2020-01-06,6.619999885559082,6.519999980926514,6.539999961853027,6.619999885559082,2869676.0,6.564087867736816
2020-01-07,6.630000114440918,6.579999923706055,6.619999885559082,6.610000133514404,2142689.0,6.554172515869141
2020-01-08,6.5,6.5,6.5,6.5,3149400.0,6.445101737976074
2020-01-09,6.619999885559082,6.53000020980835,6.53000020980835,6.599999904632568,2940482.0,6.544256687164307
2020-01-10,6.619999885559082,6.53000020980835,6.599999904632568,6.590000152587891,2910775.0,6.534341335296631
2020-01-13,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,3769711.0,6.524425983428955
2020-01-14,6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,5825300.0,6.4252705574035645
2020-01-15,6.510000228881836,6.429999828338623,6.489999771118164,6.46999979019165,2577020.0,6.4153547286987305
2020-01-16,6.510000228881836,6.449999809265137,6.480000019073486,6.46999979019165,2533000.0,6.4153547286987305
2020-01-17,6.5,6.409999847412109,6.46999979019165,6.420000076293945,2157386.0,6.365777492523193
2020-01-20,6.5,6.380000114440918,6.429999828338623,6.449999809265137,2519406.0,6.395523548126221
2020-01-21,6.460000038146973,6.369999885559082,6.460000038146973,6.380000114440918,2235327.0,6.326115131378174
2020-01-22,6.420000076293945,6.260000228881836,6.340000152587891,6.400000095367432,3185300.0,6.345946311950684
2020-01-23,6.369999885559082,6.260000228881836,6.369999885559082,6.260000228881836,3330157.0,6.207129001617432
2020-02-03,5.75,5.630000114440918,5.630000114440918,5.630000114440918,5727100.0,5.582449436187744
2020-02-04,5.71999979019165,5.590000152587891,5.590000152587891,5.650000095367432,3719286.0,5.602280616760254
2020-02-05,5.769999980926514,5.650000095367432,5.699999809265137,5.690000057220459,4369637.0,5.641942977905273
2020-02-06,5.75,5.639999866485596,5.71999979019165,5.730000019073486,3770531.0,5.681604862213135
2020-02-07,5.860000133514404,5.730000019073486,5.730000019073486,5.860000133514404,3662600.0,5.810506820678711
2020-02-10,6.110000133514404,5.820000171661377,5.820000171661377,6.079999923706055,4145884.0,6.028648853302002
2020-02-11,6.099999904632568,6.019999980926514,6.070000171661377,6.03000020980835,2242699.0,5.979071140289307
2020-02-12,6.059999942779541,5.940000057220459,6.03000020980835,6.019999980926514,2256087.0,5.969155788421631
2020-02-13,6.039999961853027,5.980000019073486,6.010000228881836,6.010000228881836,1881700.0,5.959240436553955
2020-02-14,6.059999942779541,5.909999847412109,6.010000228881836,5.960000038146973,3016915.0,5.909662246704102
2020-02-17,6.070000171661377,5.929999828338623,5.949999809265137,6.070000171661377,3031517.0,6.018733501434326
2020-02-18,6.099999904632568,6.010000228881836,6.070000171661377,6.050000190734863,2498000.0,5.998902320861816
2020-02-19,6.079999923706055,6.0,6.059999942779541,6.0,2835888.0,5.949324607849121
2020-02-20,6.059999942779541,5.980000019073486,5.989999771118164,6.039999961853027,2909679.0,5.988986492156982
2020-02-21,6.079999923706055,6.010000228881836,6.039999961853027,6.079999923706055,3928001.0,6.028648853302002
2020-02-24,6.320000171661377,5.960000038146973,6.059999942779541,6.25,9457948.0,6.197213172912598
2020-02-25,6.159999847412109,5.980000019073486,6.159999847412109,6.079999923706055,5572012.0,6.028648853302002
2020-02-26,6.079999923706055,5.960000038146973,6.0,6.059999942779541,4022372.0,6.008817672729492
2020-02-27,6.110000133514404,6.039999961853027,6.059999942779541,6.079999923706055,2861592.0,6.028648853302002
2020-02-28,6.079999923706055,5.940000057220459,6.079999923706055,5.989999771118164,4807640.0,5.939408779144287
2020-03-02,6.170000076293945,5.989999771118164,6.0,6.110000133514404,3805249.0,6.0583953857421875
2020-03-03,6.179999828338623,6.099999904632568,6.139999866485596,6.139999866485596,3126749.0,6.088141918182373
2020-03-04,6.170000076293945,6.090000152587891,6.130000114440918,6.110000133514404,2442156.0,6.0583953857421875
2020-03-05,6.210000038146973,6.119999885559082,6.150000095367432,6.179999828338623,4000022.0,6.127804279327393
2020-03-06,6.159999847412109,6.099999904632568,6.130000114440918,6.119999885559082,3043200.0,6.068310737609863
2020-03-09,6.099999904632568,6.010000228881836,6.090000152587891,6.079999923706055,3438351.0,6.028648853302002
2020-03-10,6.159999847412109,5.960000038146973,5.960000038146973,6.099999904632568,3564741.0,6.048480033874512
2020-03-11,6.170000076293945,6.019999980926514,6.099999904632568,6.170000076293945,4645621.0,6.117888927459717
2020-03-12,6.130000114440918,6.010000228881836,6.110000133514404,6.059999942779541,3804011.0,6.008817672729492
2020-03-13,6.059999942779541,5.800000190734863,5.800000190734863,6.0,4089411.0,5.949324607849121
2020-03-16,6.059999942779541,5.920000076293945,6.050000190734863,5.940000057220459,3626963.0,5.889831066131592
2020-03-17,6.019999980926514,5.869999885559082,5.940000057220459,5.900000095367432,2224198.0,5.8501691818237305
2020-03-18,5.960000038146973,5.820000171661377,5.860000133514404,5.869999885559082,2138360.0,5.820422172546387
2020-03-19,5.949999809265137,5.829999923706055,5.889999866485596,5.900000095367432,3388884.0,5.8501691818237305
2020-03-20,5.949999809265137,5.900000095367432,5.940000057220459,5.940000057220459,1339500.0,5.889831066131592
2020-03-23,5.929999828338623,5.760000228881836,5.889999866485596,5.789999961853027,2286701.0,5.741097927093506
2020-03-24,5.900000095367432,5.78000020980835,5.849999904632568,5.849999904632568,1815752.0,5.800591468811035
2020-03-25,5.940000057220459,5.849999904632568,5.940000057220459,5.889999866485596,1616100.0,5.8402533531188965
2020-03-26,5.909999847412109,5.849999904632568,5.900000095367432,5.849999904632568,1617877.0,5.800591468811035
2020-03-27,5.920000076293945,5.849999904632568,5.900000095367432,5.849999904632568,1885301.0,5.800591468811035
2020-03-30,5.920000076293945,5.800000190734863,5.829999923706055,5.840000152587891,2393151.0,5.790676116943359
2020-03-31,5.940000057220459,5.769999980926514,5.880000114440918,5.809999942779541,3442846.0,5.760929107666016
2020-04-01,5.880000114440918,5.78000020980835,5.820000171661377,5.800000190734863,1877359.0,5.75101375579834
2020-04-02,5.900000095367432,5.769999980926514,5.800000190734863,5.900000095367432,2060000.0,5.8501691818237305
2020-04-03,5.949999809265137,5.829999923706055,5.929999828338623,5.869999885559082,2027000.0,5.820422172546387
2020-04-07,5.940000057220459,5.880000114440918,5.889999866485596,5.909999847412109,2537711.0,5.860084533691406
2020-04-08,5.909999847412109,5.860000133514404,5.900000095367432,5.869999885559082,2098319.0,5.820422172546387
2020-04-09,5.889999866485596,5.849999904632568,5.889999866485596,5.869999885559082,1984600.0,5.820422172546387
2020-04-10,5.880000114440918,5.78000020980835,5.880000114440918,5.78000020980835,2492205.0,5.73118257522583
2020-04-13,5.789999961853027,5.71999979019165,5.769999980926514,5.739999771118164,1280900.0,5.6915202140808105
2020-04-14,5.809999942779541,5.730000019073486,5.739999771118164,5.769999980926514,2543326.0,5.721267223358154
2020-04-15,5.820000171661377,5.730000019073486,5.769999980926514,5.739999771118164,2669901.0,5.6915202140808105
2020-04-16,5.809999942779541,5.730000019073486,5.730000019073486,5.760000228881836,1941900.0,5.7113518714904785
2020-04-17,5.880000114440918,5.769999980926514,5.78000020980835,5.809999942779541,2784601.0,5.760929107666016
2020-04-20,5.940000057220459,5.809999942779541,5.840000152587891,5.900000095367432,3743650.0,5.8501691818237305
2020-04-21,6.289999961853027,5.960000038146973,6.119999885559082,6.03000020980835,9068721.0,5.979071140289307
2020-04-22,6.289999961853027,6.059999942779541,6.079999923706055,6.21999979019165,10568219.0,6.167466163635254
2020-04-23,6.329999923706055,6.099999904632568,6.179999828338623,6.269999980926514,10605197.0,6.217043876647949
2020-04-24,6.239999771118164,6.03000020980835,6.239999771118164,6.039999961853027,6518585.0,5.988986492156982
2020-04-27,6.079999923706055,5.940000057220459,6.039999961853027,5.96999979019165,3650675.0,5.919577598571777
2020-04-28,5.989999771118164,5.769999980926514,5.96999979019165,5.829999923706055,4267217.0,5.780760288238525
2020-04-29,5.849999904632568,5.769999980926514,5.800000190734863,5.829999923706055,1923150.0,5.780760288238525
2020-04-30,5.860000133514404,5.789999961853027,5.809999942779541,5.820000171661377,3424204.0,5.77084493637085
2020-05-06,5.809999942779541,5.739999771118164,5.809999942779541,5.800000190734863,3129164.0,5.75101375579834
2020-05-07,5.849999904632568,5.760000228881836,5.800000190734863,5.840000152587891,2804095.0,5.790676116943359
2020-05-08,5.880000114440918,5.809999942779541,5.809999942779541,5.840000152587891,2648714.0,5.790676116943359
2020-05-11,5.849999904632568,5.760000228881836,5.840000152587891,5.800000190734863,4256572.0,5.75101375579834
2020-05-12,5.820000171661377,5.760000228881836,5.789999961853027,5.769999980926514,1933900.0,5.721267223358154
2020-05-13,5.760000228881836,5.699999809265137,5.75,5.739999771118164,2996700.0,5.6915202140808105
2020-05-14,5.730000019073486,5.599999904632568,5.730000019073486,5.630000114440918,3768308.0,5.582449436187744
2020-05-15,5.789999961853027,5.679999828338623,5.679999828338623,5.690000057220459,3539059.0,5.641942977905273
2020-05-18,5.710000038146973,5.619999885559082,5.690000057220459,5.639999866485596,2712180.0,5.59236478805542
2020-05-19,5.670000076293945,5.610000133514404,5.650000095367432,5.639999866485596,1639843.0,5.59236478805542
2020-05-20,5.650000095367432,5.599999904632568,5.630000114440918,5.610000133514404,1523484.0,5.562618732452393
2020-05-21,5.639999866485596,5.599999904632568,5.610000133514404,5.630000114440918,1274780.0,5.582449436187744
2020-05-22,5.630000114440918,5.559999942779541,5.610000133514404,5.579999923706055,1826200.0,5.532871723175049
2020-05-25,5.590000152587891,5.489999771118164,5.570000171661377,5.53000020980835,2021292.0,5.483294486999512
2020-05-26,5.559999942779541,5.5,5.53000020980835,5.539999961853027,1686059.0,5.493209362030029
2020-05-27,5.570000171661377,5.519999980926514,5.53000020980835,5.559999942779541,1488973.0,5.513040542602539
2020-05-28,5.579999923706055,5.539999961853027,5.559999942779541,5.550000190734863,1218600.0,5.503125190734863
2020-05-29,5.570000171661377,5.53000020980835,5.559999942779541,5.550000190734863,1296100.0,5.503125190734863
2020-06-01,5.630000114440918,5.559999942779541,5.559999942779541,5.619999885559082,2377368.0,5.57253360748291
2020-06-02,5.630000114440918,5.599999904632568,5.630000114440918,5.610000133514404,2269223.0,5.562618732452393
2020-06-03,5.659999847412109,5.619999885559082,5.619999885559082,5.619999885559082,2755430.0,5.57253360748291
2020-06-04,5.659999847412109,5.590000152587891,5.650000095367432,5.619999885559082,2264456.0,5.57253360748291
2020-06-05,5.630000114440918,5.550000190734863,5.630000114440918,5.619999885559082,2675202.0,5.57253360748291
2020-06-08,5.71999979019165,5.599999904632568,5.630000114440918,5.679999828338623,5065696.0,5.6320271492004395
2020-06-09,5.699999809265137,5.650000095367432,5.679999828338623,5.650000095367432,1873544.0,5.602280616760254
2020-06-10,5.679999828338623,5.590000152587891,5.670000076293945,5.599999904632568,2114700.0,5.552702903747559
2020-06-11,5.610000133514404,5.5,5.599999904632568,5.5,4728044.0,5.453547477722168
2020-06-12,5.480000019073486,5.400000095367432,5.46999979019165,5.480000019073486,7518715.0,5.433716297149658
2020-06-15,5.449999809265137,5.409999847412109,5.449999809265137,5.420000076293945,2869669.0,5.374223232269287
2020-06-16,5.449999809265137,5.409999847412109,5.429999828338623,5.440000057220459,2305895.0,5.394054412841797
2020-06-17,5.46999979019165,5.429999828338623,5.440000057220459,5.449999809265137,2492115.0,5.403969764709473
2020-06-18,5.480000019073486,5.409999847412109,5.449999809265137,5.46999979019165,2319671.0,5.423800468444824
2020-06-19,5.510000228881836,5.460000038146973,5.489999771118164,5.510000228881836,2233300.0,5.463463306427002
2020-06-22,5.53000020980835,5.489999771118164,5.5,5.489999771118164,1902200.0,5.443631649017334
2020-06-23,5.489999771118164,5.440000057220459,5.489999771118164,5.460000038146973,1678013.0,5.413885116577148
2020-06-24,5.489999771118164,5.449999809265137,5.46999979019165,5.46999979019165,1255218.0,5.423800468444824
2020-06-29,5.46999979019165,5.420000076293945,5.46999979019165,5.440000057220459,1239701.0,5.394054412841797
2020-06-30,5.519999980926514,5.429999828338623,5.429999828338623,5.489999771118164,2138604.0,5.443631649017334
2020-07-01,5.539999961853027,5.480000019073486,5.480000019073486,5.53000020980835,2497358.0,5.483294486999512
2020-07-02,5.599999904632568,5.519999980926514,5.53000020980835,5.590000152587891,3763651.0,5.542787551879883
2020-07-03,5.670000076293945,5.590000152587891,5.590000152587891,5.659999847412109,4367026.0,5.61219596862793
2020-07-06,5.940000057220459,5.679999828338623,5.690000057220459,5.920000076293945,8394232.0,5.87000036239624
2020-07-07,5.989999771118164,5.78000020980835,5.920000076293945,5.820000171661377,7037996.0,5.820000171661377
2020-07-08,5.900000095367432,5.760000228881836,5.849999904632568,5.900000095367432,5632406.0,5.900000095367432
2020-07-09,5.989999771118164,5.869999885559082,5.869999885559082,5.960000038146973,6037787.0,5.960000038146973
2020-07-10,5.96999979019165,5.860000133514404,5.909999847412109,5.880000114440918,4979063.0,5.880000114440918
2020-07-13,5.989999771118164,5.869999885559082,5.889999866485596,5.980000019073486,5839638.0,5.980000019073486
2020-07-14,6.010000228881836,5.869999885559082,5.96999979019165,5.940000057220459,5571350.0,5.940000057220459
2020-07-15,5.989999771118164,5.849999904632568,5.949999809265137,5.889999866485596,4216312.0,5.889999866485596
2020-07-16,5.929999828338623,5.730000019073486,5.889999866485596,5.739999771118164,4782065.0,5.739999771118164
2020-07-17,5.809999942779541,5.659999847412109,5.730000019073486,5.699999809265137,3262673.0,5.699999809265137
2020-07-20,5.869999885559082,5.730000019073486,5.730000019073486,5.869999885559082,4063401.0,5.869999885559082
2020-07-21,5.989999771118164,5.880000114440918,5.880000114440918,5.940000057220459,5532797.0,5.940000057220459
2020-07-22,5.960000038146973,5.880000114440918,5.920000076293945,5.889999866485596,3667475.0,5.889999866485596
2020-07-23,5.889999866485596,5.739999771118164,5.869999885559082,5.849999904632568,4060148.0,5.849999904632568
2020-07-24,5.900000095367432,5.699999809265137,5.840000152587891,5.71999979019165,4242367.0,5.71999979019165
2020-07-27,5.769999980926514,5.599999904632568,5.739999771118164,5.699999809265137,3023929.0,5.699999809265137
2020-07-28,5.769999980926514,5.679999828338623,5.75,5.710000038146973,1639501.0,5.710000038146973
2020-07-29,5.769999980926514,5.659999847412109,5.710000038146973,5.769999980926514,2278300.0,5.769999980926514
2020-07-30,5.809999942779541,5.730000019073486,5.760000228881836,5.800000190734863,3397106.0,5.800000190734863
2020-07-31,5.880000114440918,5.78000020980835,5.800000190734863,5.869999885559082,4767258.0,5.869999885559082
2020-08-03,5.949999809265137,5.849999904632568,5.909999847412109,5.949999809265137,6510651.0,5.949999809265137
2020-08-04,5.980000019073486,5.889999866485596,5.960000038146973,5.929999828338623,5120088.0,5.929999828338623
2020-08-05,5.96999979019165,5.860000133514404,5.920000076293945,5.929999828338623,3321578.0,5.929999828338623
2020-08-06,5.929999828338623,5.800000190734863,5.929999828338623,5.849999904632568,4300045.0,5.849999904632568
2020-08-07,5.880000114440918,5.820000171661377,5.840000152587891,5.840000152587891,4405842.0,5.840000152587891
2020-08-10,6.039999961853027,5.820000171661377,5.820000171661377,5.980000019073486,7447707.0,5.980000019073486
2020-08-11,6.25,5.949999809265137,6.079999923706055,6.210000038146973,12716335.0,6.210000038146973
2020-08-12,6.5,6.099999904632568,6.300000190734863,6.25,26908694.0,6.25
2020-08-13,6.329999923706055,6.050000190734863,6.329999923706055,6.059999942779541,13477920.0,6.059999942779541
2020-08-14,6.110000133514404,5.940000057220459,6.110000133514404,6.03000020980835,6634519.0,6.03000020980835
2020-08-17,6.079999923706055,5.989999771118164,6.019999980926514,6.079999923706055,6401526.0,6.079999923706055
2020-08-18,6.079999923706055,6.010000228881836,6.070000171661377,6.03000020980835,4134746.0,6.03000020980835
2020-08-19,6.440000057220459,5.980000019073486,6.010000228881836,6.179999828338623,13928606.0,6.179999828338623
2020-08-20,6.25,6.059999942779541,6.25,6.070000171661377,7572698.0,6.070000171661377
2020-08-21,6.119999885559082,6.0,6.099999904632568,6.039999961853027,5231400.0,6.039999961853027
2020-08-24,6.090000152587891,6.019999980926514,6.059999942779541,6.050000190734863,2912307.0,6.050000190734863
2020-08-25,6.059999942779541,5.980000019073486,6.039999961853027,6.010000228881836,3302300.0,6.010000228881836
2020-08-26,6.019999980926514,5.900000095367432,6.010000228881836,5.929999828338623,3371649.0,5.929999828338623
2020-08-27,6.010000228881836,5.949999809265137,6.010000228881836,5.96999979019165,1925701.0,5.96999979019165
2020-08-28,6.050000190734863,5.96999979019165,6.019999980926514,6.050000190734863,3478097.0,6.050000190734863
2020-08-31,6.090000152587891,6.010000228881836,6.070000171661377,6.019999980926514,3707600.0,6.019999980926514
2020-09-01,6.039999961853027,5.940000057220459,6.039999961853027,5.960000038146973,4127431.0,5.960000038146973
2020-09-02,5.980000019073486,5.920000076293945,5.920000076293945,5.960000038146973,2109901.0,5.960000038146973
2020-09-03,6.010000228881836,5.909999847412109,5.989999771118164,5.920000076293945,2962241.0,5.920000076293945
2020-09-04,5.909999847412109,5.829999923706055,5.869999885559082,5.880000114440918,2912619.0,5.880000114440918
2020-09-07,5.920000076293945,5.829999923706055,5.900000095367432,5.829999923706055,1996706.0,5.829999923706055
2020-09-08,5.889999866485596,5.829999923706055,5.840000152587891,5.880000114440918,1547052.0,5.880000114440918
2020-09-09,5.909999847412109,5.849999904632568,5.880000114440918,5.869999885559082,3109783.0,5.869999885559082
2020-09-10,5.900000095367432,5.78000020980835,5.860000133514404,5.789999961853027,2602489.0,5.789999961853027
2020-09-11,5.889999866485596,5.769999980926514,5.769999980926514,5.809999942779541,1972522.0,5.809999942779541
2020-09-14,5.880000114440918,5.820000171661377,5.880000114440918,5.849999904632568,2017261.0,5.849999904632568
2020-09-15,5.869999885559082,5.829999923706055,5.849999904632568,5.860000133514404,1091400.0,5.860000133514404
2020-09-16,5.949999809265137,5.840000152587891,5.949999809265137,5.880000114440918,2142419.0,5.880000114440918
2020-09-17,5.909999847412109,5.849999904632568,5.880000114440918,5.880000114440918,2247383.0,5.880000114440918
2020-09-18,5.940000057220459,5.880000114440918,5.940000057220459,5.929999828338623,2137931.0,5.929999828338623
2020-09-21,5.940000057220459,5.889999866485596,5.940000057220459,5.889999866485596,1421800.0,5.889999866485596
2020-09-22,5.929999828338623,5.849999904632568,5.900000095367432,5.860000133514404,2068749.0,5.860000133514404
2020-09-23,5.909999847412109,5.840000152587891,5.880000114440918,5.900000095367432,1608000.0,5.900000095367432
2020-09-24,5.900000095367432,5.789999961853027,5.900000095367432,5.800000190734863,2111970.0,5.800000190734863
2020-09-25,5.840000152587891,5.75,5.829999923706055,5.78000020980835,1693400.0,5.78000020980835
2020-09-28,5.809999942779541,5.730000019073486,5.809999942779541,5.739999771118164,1256900.0,5.739999771118164
2020-09-29,5.769999980926514,5.679999828338623,5.75,5.679999828338623,2068932.0,5.679999828338623
2020-09-30,5.75,5.670000076293945,5.710000038146973,5.679999828338623,860300.0,5.679999828338623
2020-10-09,5.800000190734863,5.710000038146973,5.710000038146973,5.769999980926514,1574708.0,5.769999980926514
2020-10-12,5.889999866485596,5.809999942779541,5.829999923706055,5.880000114440918,2814296.0,5.880000114440918
2020-10-13,5.920000076293945,5.849999904632568,5.920000076293945,5.880000114440918,2021548.0,5.880000114440918
2020-10-14,5.900000095367432,5.809999942779541,5.900000095367432,5.820000171661377,2199118.0,5.820000171661377
2020-10-15,5.880000114440918,5.809999942779541,5.840000152587891,5.840000152587891,1545687.0,5.840000152587891
2020-10-16,5.909999847412109,5.829999923706055,5.840000152587891,5.849999904632568,1967900.0,5.849999904632568
2020-10-19,5.909999847412109,5.809999942779541,5.909999847412109,5.809999942779541,2234308.0,5.809999942779541
2020-10-20,5.840000152587891,5.78000020980835,5.809999942779541,5.829999923706055,991800.0,5.829999923706055
2020-10-21,5.849999904632568,5.789999961853027,5.849999904632568,5.820000171661377,1134600.0,5.820000171661377
2020-10-22,5.829999923706055,5.78000020980835,5.829999923706055,5.789999961853027,893100.0,5.789999961853027
2020-10-23,5.809999942779541,5.769999980926514,5.800000190734863,5.769999980926514,1215846.0,5.769999980926514
2020-10-26,5.789999961853027,5.690000057220459,5.789999961853027,5.710000038146973,1752694.0,5.710000038146973
2020-10-27,5.71999979019165,5.659999847412109,5.71999979019165,5.670000076293945,794400.0,5.670000076293945