Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.071430206298828,6.800000190734863,6.807139873504639,6.914289951324463,20325522.0,6.620952129364014
2010-01-05,7.071430206298828,6.878570079803467,6.914289951324463,6.95713996887207,13060760.0,6.661984443664551
2010-01-06,7.400000095367432,6.878570079803467,6.928569793701172,7.150000095367432,29861126.0,6.8466620445251465
2010-01-07,7.271430015563965,7.0,7.157139778137207,7.0642900466918945,23888280.0,6.764588356018066
2010-01-08,7.628570079803467,6.892859935760498,7.035709857940674,7.535709857940674,51647932.0,7.216008186340332
2010-01-11,7.70713996887207,7.3142900466918945,7.428569793701172,7.492859840393066,35597817.0,7.174975872039795
2010-01-12,7.54286003112793,7.321430206298828,7.428569793701172,7.521430015563965,22756328.0,7.202334403991699
2010-01-13,7.492859840393066,7.271430015563965,7.285709857940674,7.385709762573242,22671582.0,7.072371959686279
2010-01-14,7.464290142059326,7.285709857940674,7.392859935760498,7.392859935760498,16669127.0,7.07921838760376
2010-01-15,7.528570175170898,7.150000095367432,7.392859935760498,7.20713996887207,22995903.0,6.901378154754639
2010-01-18,7.75,7.228569984436035,7.228569984436035,7.735710144042969,35672910.0,7.407523155212402
2010-01-19,7.871429920196533,7.5785698890686035,7.785709857940674,7.70713996887207,29526750.0,7.3801655769348145
2010-01-20,8.0,7.585710048675537,7.714290142059326,7.628570079803467,35577329.0,7.304928779602051
2010-01-21,7.778570175170898,7.357140064239502,7.5642900466918945,7.5,20896816.0,7.1818132400512695
2010-01-22,7.478569984436035,6.971429824829102,7.392859935760498,7.021430015563965,19648503.0,6.723546981811523
2010-01-25,7.142859935760498,6.714290142059326,6.949999809265137,6.785709857940674,10211278.0,6.497827053070068
2010-01-26,6.928569793701172,6.678569793701172,6.771430015563965,6.807139873504639,10007236.0,6.51834774017334
2010-01-27,6.985710144042969,6.699999809265137,6.807139873504639,6.9357099533081055,8926778.0,6.641463279724121
2010-01-28,7.271430015563965,6.835710048675537,6.949999809265137,7.192860126495361,15667212.0,6.887703895568848
2010-01-29,7.192860126495361,7.192860126495361,7.192860126495361,7.192860126495361,0.0,6.887703895568848
2010-02-01,7.242859840393066,6.857140064239502,7.142859935760498,6.9357099533081055,10371913.0,6.641463279724121
2010-02-02,7.257140159606934,6.928569793701172,6.971429824829102,7.021430015563965,9708164.0,6.723546981811523
2010-02-03,7.678569793701172,7.007140159606934,7.035709857940674,7.664289951324463,29745745.0,7.3391337394714355
2010-02-04,8.20713996887207,7.464290142059326,7.571430206298828,7.9357099533081055,48843098.0,7.599038600921631
2010-02-05,8.642860412597656,7.6857099533081055,7.857140064239502,8.121430397033691,62300349.0,7.77687931060791
2010-02-08,8.035710334777832,7.557139873504639,7.928569793701172,7.842860221862793,24001172.0,7.510127544403076
2010-02-09,8.085709571838379,7.54286003112793,7.692860126495361,7.628570079803467,15086278.0,7.304928779602051
2010-02-10,7.800000190734863,7.507140159606934,7.6714301109313965,7.714290142059326,11867971.0,7.387012004852295
2010-02-11,7.757140159606934,7.5,7.728569984436035,7.5785698890686035,12972485.0,7.257050037384033
2010-02-12,7.800000190734863,7.535709857940674,7.557139873504639,7.721429824829102,9065804.0,7.393848896026611
2010-02-22,8.492859840393066,7.642859935760498,7.714290142059326,8.492859840393066,57719526.0,8.132550239562988
2010-02-23,9.228569984436035,8.214289665222168,8.428569793701172,8.757140159606934,75586574.0,8.3856201171875
2010-02-24,8.892860412597656,8.464289665222168,8.628569602966309,8.735710144042969,33000108.0,8.365097999572754
2010-02-25,9.607139587402344,8.678569793701172,8.814290046691895,9.607139587402344,59271219.0,9.19955825805664
2010-02-26,9.757140159606934,9.235710144042969,9.607139587402344,9.428569793701172,50557321.0,9.028563499450684
2010-03-01,9.75,9.171429634094238,9.335709571838379,9.492859840393066,39009513.0,9.090126991271973
2010-03-02,9.828570365905762,9.285710334777832,9.535710334777832,9.307140350341797,32813407.0,8.912286758422852
2010-03-03,9.464289665222168,8.928569793701172,9.221429824829102,9.350000381469727,30993686.0,8.953328132629395
2010-03-04,9.607139587402344,9.0,9.221429824829102,9.092860221862793,25677525.0,8.707096099853516
2010-03-05,9.164290428161621,8.657139778137207,9.021430015563965,8.721429824829102,22758644.0,8.351423263549805
2010-03-08,9.107139587402344,8.75,8.807140350341797,8.835709571838379,16247279.0,8.460856437683105
2010-03-09,9.028570175170898,8.585709571838379,8.857139587402344,8.985710144042969,16934817.0,8.6044921875
2010-03-10,9.100000381469727,8.771430015563965,8.928569793701172,8.821430206298828,12044208.0,8.447182655334473
2010-03-11,9.228569984436035,8.742859840393066,8.857139587402344,9.149999618530273,25968291.0,8.761812210083008
2010-03-12,9.70713996887207,9.071430206298828,9.149999618530273,9.199999809265137,45190746.0,8.809690475463867
2010-03-15,9.114290237426758,8.607139587402344,9.107139587402344,8.678569793701172,25851381.0,8.310382843017578
2010-03-16,8.785710334777832,8.350000381469727,8.692859649658203,8.728569984436035,18797744.0,8.358261108398438
2010-03-17,9.342860221862793,8.714289665222168,8.735710144042969,9.100000381469727,25362674.0,8.713933944702148
2010-03-18,9.128569602966309,8.800000190734863,9.0,9.014289855957031,15801234.0,8.63185977935791
2010-03-19,9.092860221862793,8.807140350341797,9.04286003112793,9.028570175170898,16335684.0,8.645533561706543
2010-03-22,9.5,9.057140350341797,9.278570175170898,9.171429634094238,22678897.0,8.782333374023438
2010-03-23,10.085700035095215,9.064290046691895,9.064290046691895,9.899999618530273,71226278.0,9.47999382019043
2010-03-24,10.035699844360352,9.507140159606934,9.771430015563965,9.678569793701172,50413185.0,9.26795768737793
2010-03-25,9.571430206298828,9.142860412597656,9.507140159606934,9.20713996887207,24821922.0,8.816527366638184
2010-03-26,9.321430206298828,8.964289665222168,9.114290237426758,9.314290046691895,18545422.0,8.919133186340332
2010-03-29,9.371430397033691,9.135709762573242,9.371430397033691,9.221429824829102,13541934.0,8.830211639404297
2010-03-30,9.464289665222168,9.128569602966309,9.157139778137207,9.385709762573242,14236648.0,8.98752212524414
2010-03-31,9.507140159606934,9.157139778137207,9.357139587402344,9.364290237426758,17344362.0,8.967011451721191
2010-04-01,9.421429634094238,9.25,9.25,9.378569602966309,14509953.0,8.980685234069824
2010-04-02,9.357139587402344,9.149999618530273,9.350000381469727,9.199999809265137,18149303.0,8.809690475463867
2010-04-06,9.257140159606934,9.04286003112793,9.214289665222168,9.164290428161621,16183367.0,8.775496482849121
2010-04-07,9.621430397033691,9.128569602966309,9.178569793701172,9.550000190734863,33558445.0,9.144843101501465
2010-04-08,9.964289665222168,9.442859649658203,9.571430206298828,9.592860221862793,36293697.0,9.185884475708008
2010-04-09,9.70713996887207,9.392860412597656,9.528570175170898,9.578570365905762,14629331.0,9.172200202941895
2010-04-12,9.785710334777832,9.428569793701172,9.635709762573242,9.764289855957031,19689222.0,9.350040435791016
2010-04-13,9.857139587402344,9.199999809265137,9.821430206298828,9.414290428161621,18804474.0,9.01488971710205
2010-04-14,10.25,9.414290428161621,9.428569793701172,9.914290428161621,42304772.0,9.493678092956543
2010-04-15,9.928569793701172,9.550000190734863,9.857139587402344,9.600000381469727,21726834.0,9.19272232055664
2010-04-16,9.571430206298828,9.385709762573242,9.571430206298828,9.485710144042969,13409549.0,9.083279609680176
2010-04-19,9.585709571838379,9.071430206298828,9.350000381469727,9.078570365905762,14547477.0,8.693413734436035
2010-04-20,9.414290428161621,9.092860221862793,9.092860221862793,9.307140350341797,12422106.0,8.912286758422852
2010-04-21,9.699999809265137,9.321430206298828,9.385709762573242,9.607139587402344,13424107.0,9.19955825805664
2010-04-22,10.085700035095215,9.535710334777832,9.607139587402344,9.978569984436035,29398863.0,9.555229187011719
2010-04-23,10.157099723815918,9.785710334777832,9.971429824829102,9.992859840393066,24642456.0,9.568913459777832
2010-04-26,10.414299964904785,9.857139587402344,10.199999809265137,9.921429634094238,28308962.0,9.500513076782227
2010-04-27,9.778570175170898,9.300000190734863,9.778570175170898,9.550000190734863,15955649.0,9.144843101501465
2010-04-28,9.778570175170898,9.29286003112793,9.357139587402344,9.407139778137207,12270769.0,9.00804328918457
2010-04-29,9.621430397033691,8.871430397033691,9.464289665222168,8.907139778137207,13804290.0,8.529254913330078
2010-04-30,9.064290046691895,8.035710334777832,8.935709953308105,8.399999618530273,15812969.0,8.043630599975586
2010-05-04,8.621430397033691,7.721429824829102,8.214289665222168,8.5,7718637.0,8.139388084411621
2010-05-05,9.071430206298828,8.29286003112793,8.421429634094238,9.057140350341797,15152586.0,8.672892570495605
2010-05-06,9.321430206298828,8.79286003112793,9.057140350341797,8.821430206298828,15653371.0,8.447182655334473
2010-05-07,9.107139587402344,8.428569793701172,8.557140350341797,8.778570175170898,12874575.0,8.406140327453613
2010-05-10,8.914290428161621,8.228569984436035,8.785710334777832,8.428569793701172,9250906.0,8.070988655090332
2010-05-11,8.685709953308105,7.721429824829102,8.642860412597656,7.849999904632568,12045408.0,7.516964435577393
2010-05-12,7.8142900466918945,7.0642900466918945,7.8142900466918945,7.285709857940674,11410525.0,6.976614475250244
2010-05-13,7.557139873504639,6.942860126495361,7.285709857940674,7.528570175170898,10911767.0,7.209171772003174
2010-05-14,7.771430015563965,7.349999904632568,7.442860126495361,7.714290142059326,12296494.0,7.387012004852295
2010-05-17,7.842860221862793,7.228569984436035,7.585710048675537,7.257140159606934,13329029.0,6.949256896972656
2010-05-18,7.885709762573242,7.271430015563965,7.271430015563965,7.8285698890686035,17134454.0,7.496443748474121
2010-05-19,8.057140350341797,7.721429824829102,7.907139778137207,7.857140064239502,23043100.0,7.523801803588867
2010-05-20,8.04286003112793,7.571430206298828,7.821430206298828,7.585710048675537,15187942.0,7.26388692855835
2010-05-21,8.342860221862793,7.642859935760498,7.664289951324463,8.342860221862793,32326188.0,7.988915920257568
2010-05-24,9.178569793701172,8.79286003112793,9.071430206298828,9.178569793701172,32774844.0,8.789170265197754
2010-05-25,9.571430206298828,9.035710334777832,9.428569793701172,9.435709953308105,60915875.0,9.035401344299316
2010-05-26,9.435709953308105,9.435709953308105,9.435709953308105,9.435709953308105,0.0,9.035401344299316
2010-05-27,9.435709953308105,9.435709953308105,9.435709953308105,9.435709953308105,0.0,9.035401344299316
2010-05-28,9.435709953308105,9.435709953308105,9.435709953308105,9.435709953308105,0.0,9.035401344299316
2010-05-31,9.435709953308105,8.928569793701172,9.378569602966309,9.021430015563965,36087558.0,8.638696670532227
2010-06-01,8.857139587402344,8.271430015563965,8.828570365905762,8.5,29961441.0,8.139388084411621
2010-06-02,8.942859649658203,8.257140159606934,8.478569984436035,8.914290428161621,29197742.0,8.536103248596191
2010-06-03,8.892860412597656,8.528570175170898,8.892860412597656,8.571430206298828,21563283.0,8.207788467407227
2010-06-04,8.70713996887207,8.342860221862793,8.414290428161621,8.557140350341797,12160639.0,8.19410514831543
2010-06-07,8.414290428161621,8.142860412597656,8.285710334777832,8.271430015563965,13643323.0,7.920515060424805
2010-06-08,8.671429634094238,8.185709953308105,8.185709953308105,8.449999809265137,16351937.0,8.091510772705078
2010-06-09,8.607139587402344,8.321430206298828,8.492859840393066,8.585709571838379,15291734.0,8.22146224975586
2010-06-10,8.714289665222168,8.485710144042969,8.528570175170898,8.521430015563965,14475149.0,8.15990924835205
2010-06-11,8.628569602966309,8.392860412597656,8.5,8.435709953308105,9764755.0,8.077826499938965
2010-06-15,8.435709953308105,8.435709953308105,8.435709953308105,8.435709953308105,0.0,8.077826499938965
2010-06-17,8.75,8.485710144042969,8.485710144042969,8.657139778137207,17147591.0,8.289862632751465
2010-06-18,8.785710334777832,7.9357099533081055,8.571430206298828,8.04286003112793,16950289.0,7.701642990112305
2010-06-21,8.307140350341797,7.571430206298828,7.928569793701172,8.192859649658203,12927377.0,7.845278263092041
2010-06-22,8.428569793701172,8.071430206298828,8.128569602966309,8.242859840393066,10527572.0,7.893157005310059
2010-06-23,8.557140350341797,8.071430206298828,8.149999618530273,8.392860412597656,14614575.0,8.036794662475586
2010-06-24,8.414290428161621,8.149999618530273,8.350000381469727,8.20713996887207,8220937.0,7.858953475952148
2010-06-25,8.192859649658203,7.857140064239502,8.157139778137207,7.964290142059326,7366037.0,7.626406192779541
2010-06-28,8.350000381469727,7.964290142059326,8.114290237426758,8.014289855957031,8840790.0,7.6742844581604
2010-06-29,8.035710334777832,7.321430206298828,7.928569793701172,7.45713996887207,12610123.0,7.140771865844727
2010-06-30,7.428569793701172,7.142859935760498,7.3285698890686035,7.1857099533081055,8029938.0,6.880856990814209
2010-07-01,7.357140064239502,7.071430206298828,7.20713996887207,7.142859935760498,7162905.0,6.83982515335083
2010-07-02,7.307139873504639,6.571430206298828,7.071430206298828,7.285709857940674,10518232.0,6.976614475250244
2010-07-05,7.199999809265137,6.964290142059326,7.128570079803467,7.04286003112793,6030247.0,6.744067668914795
2010-07-06,7.357140064239502,7.142859935760498,7.142859935760498,7.321430206298828,11630339.0,7.010819911956787
2010-07-07,7.75,7.385709762573242,7.385709762573242,7.492859840393066,15705612.0,7.174975872039795
2010-07-08,7.557139873504639,7.242859840393066,7.5,7.349999904632568,10167336.0,7.038177013397217
2010-07-09,7.664289951324463,7.285709857940674,7.378570079803467,7.585710048675537,15896280.0,7.26388692855835
2010-07-12,7.778570175170898,7.535709857940674,7.628570079803467,7.642859935760498,12640568.0,7.318612575531006
2010-07-13,7.557139873504639,7.349999904632568,7.557139873504639,7.385709762573242,8397245.0,7.072371959686279
2010-07-14,7.550000190734863,7.392859935760498,7.392859935760498,7.5,8830471.0,7.1818132400512695
2010-07-15,7.842860221862793,7.342860221862793,7.5,7.357140064239502,15905456.0,7.045013904571533
2010-07-16,7.335710048675537,7.071430206298828,7.221429824829102,7.278570175170898,10725155.0,6.969778060913086
2010-07-19,7.5,7.092860221862793,7.142859935760498,7.428569793701172,8994549.0,7.1134138107299805
2010-07-20,7.692860126495361,7.4214301109313965,7.464290142059326,7.642859935760498,14631910.0,7.318612575531006
2010-07-21,7.8142900466918945,7.5785698890686035,7.714290142059326,7.735710144042969,18555055.0,7.407523155212402
2010-07-22,7.821430206298828,7.599999904632568,7.678569793701172,7.800000190734863,16098176.0,7.469086647033691
2010-07-23,7.807139873504639,7.607140064239502,7.785709857940674,7.699999809265137,12736167.0,7.37332820892334
2010-07-26,7.985710144042969,7.657139778137207,7.721429824829102,7.928569793701172,20376219.0,7.592201232910156
2010-07-27,7.892859935760498,7.75,7.885709762573242,7.79286003112793,12732164.0,7.462248802185059
2010-07-28,8.04286003112793,7.721429824829102,7.771430015563965,7.95713996887207,19131771.0,7.619558811187744
2010-07-29,8.071430206298828,7.892859935760498,8.014289855957031,8.028570175170898,19641122.0,7.68795919418335
2010-07-30,8.214289665222168,7.95713996887207,7.992859840393066,8.121430397033691,20373230.0,7.77687931060791
2010-08-02,8.20713996887207,8.035710334777832,8.121430397033691,8.185709953308105,15465050.0,7.838431358337402
2010-08-03,8.221429824829102,7.900000095367432,8.20713996887207,7.914289951324463,14747998.0,7.578527450561523
2010-08-04,7.964290142059326,7.6857099533081055,7.892859935760498,7.9214301109313965,12982175.0,7.585364818572998
2010-08-05,8.214289665222168,7.871429920196533,7.928569793701172,8.20713996887207,20092828.0,7.858953475952148
2010-08-06,8.621430397033691,8.121430397033691,8.142860412597656,8.557140350341797,35758192.0,8.19410514831543
2010-08-09,8.699999809265137,8.428569793701172,8.514289855957031,8.535710334777832,18937751.0,8.173583984375
2010-08-10,8.671429634094238,8.185709953308105,8.54286003112793,8.199999809265137,23029328.0,7.852116107940674
2010-08-11,8.892860412597656,8.221429824829102,8.221429824829102,8.70713996887207,32351407.0,8.337740898132324
2010-08-12,8.642860412597656,8.392860412597656,8.54286003112793,8.471429824829102,18009152.0,8.112030029296875
2010-08-13,8.614290237426758,8.29286003112793,8.521430015563965,8.571430206298828,12948715.0,8.207788467407227
2010-08-16,8.778570175170898,8.5,8.528570175170898,8.742859840393066,18187869.0,8.37194538116455
2010-08-17,8.828570365905762,8.600000381469727,8.757140159606934,8.778570175170898,15283401.0,8.406140327453613
2010-08-18,8.821430206298828,8.592860221862793,8.79286003112793,8.721429824829102,12580652.0,8.351423263549805
2010-08-19,8.835709571838379,8.578570365905762,8.764289855957031,8.771430015563965,20175550.0,8.399303436279297
2010-08-20,8.728569984436035,8.328570365905762,8.714289665222168,8.378569602966309,14497976.0,8.023109436035156
2010-08-23,8.485710144042969,8.29286003112793,8.385709762573242,8.328570365905762,11156880.0,7.975231647491455
2010-08-24,8.649999618530273,8.342860221862793,8.357139587402344,8.528570175170898,12805111.0,8.166747093200684
2010-08-25,8.45713996887207,8.214289665222168,8.414290428161621,8.221429824829102,11745327.0,7.8726372718811035
2010-08-26,8.385709762573242,8.192859649658203,8.25,8.307140350341797,8872035.0,7.954710483551025
2010-08-27,8.642860412597656,8.407139778137207,8.464289665222168,8.45713996887207,18939725.0,8.098347663879395
2010-08-30,8.664290428161621,8.464289665222168,8.54286003112793,8.614290237426758,15875019.0,8.24882984161377
2010-08-31,8.985710144042969,8.678569793701172,8.721429824829102,8.785710334777832,24261464.0,8.41297721862793
2010-09-01,9.050000190734863,8.642860412597656,8.785710334777832,8.892860412597656,28236355.0,8.515582084655762
2010-09-02,9.428569793701172,8.79286003112793,8.899999618530273,9.214289665222168,44295493.0,8.823373794555664
2010-09-03,9.235710144042969,8.964289665222168,9.142860412597656,9.071430206298828,23402792.0,8.686575889587402
2010-09-06,9.342860221862793,8.928569793701172,9.107139587402344,8.935709953308105,22116045.0,8.55661392211914
2010-09-07,9.057140350341797,8.807140350341797,8.949999809265137,9.028570175170898,13414563.0,8.645533561706543
2010-09-08,9.092860221862793,8.857139587402344,8.964289665222168,9.050000190734863,12407332.0,8.666055679321289
2010-09-09,9.092860221862793,8.714289665222168,9.057140350341797,8.75,15862973.0,8.378782272338867
2010-09-10,8.964289665222168,8.664290428161621,8.828570365905762,8.864290237426758,11414957.0,8.488224029541016
2010-09-13,9.75,9.035710334777832,9.04286003112793,9.571430206298828,73397744.0,9.165363311767578
2010-09-14,9.535710334777832,9.285710334777832,9.464289665222168,9.485710144042969,38854791.0,9.083279609680176
2010-09-15,9.628569602966309,9.314290046691895,9.428569793701172,9.45713996887207,26265131.0,9.05592155456543
2010-09-16,9.557140350341797,8.899999618530273,9.478569984436035,9.300000190734863,28859831.0,8.905448913574219
2010-09-17,9.335709571838379,8.964289665222168,9.257140159606934,9.078570365905762,23406475.0,8.693413734436035
2010-09-20,9.25,8.685709953308105,9.121430397033691,8.935709953308105,15991426.0,8.55661392211914
2010-09-21,9.035710334777832,8.807140350341797,8.942859649658203,8.871430397033691,9554371.0,8.495060920715332
2010-09-27,9.135709762573242,8.892860412597656,9.071430206298828,9.100000381469727,14067626.0,8.713933944702148
2010-09-28,9.100000381469727,8.771430015563965,9.100000381469727,8.79286003112793,13823254.0,8.41982364654541
2010-09-29,8.842860221862793,8.5,8.778570175170898,8.528570175170898,12802972.0,8.166747093200684
2010-09-30,8.714289665222168,8.364290237426758,8.435709953308105,8.685709953308105,7615013.0,8.317219734191895
2010-10-08,8.921429634094238,8.75,8.778570175170898,8.907139778137207,13697974.0,8.529254913330078
2010-10-11,9.271430015563965,8.914290428161621,8.914290428161621,9.04286003112793,21828594.0,8.659217834472656
2010-10-12,9.199999809265137,8.914290428161621,9.035710334777832,9.128569602966309,18167118.0,8.741291999816895
2010-10-13,9.235710144042969,8.971429824829102,9.092860221862793,9.142860412597656,16062866.0,8.754976272583008
2010-10-14,8.949999809265137,8.600000381469727,8.942859649658203,8.657139778137207,19292027.0,8.289862632751465
2010-10-15,8.850000381469727,8.535710334777832,8.699999809265137,8.721429824829102,14439326.0,8.351423263549805
2010-10-18,8.821430206298828,8.228569984436035,8.807140350341797,8.564290046691895,14486920.0,8.200950622558594
2010-10-19,8.785710334777832,8.435709953308105,8.550000190734863,8.778570175170898,13099491.0,8.406140327453613
2010-10-20,8.885709762573242,8.550000190734863,8.607139587402344,8.742859840393066,14210869.0,8.37194538116455
2010-10-21,9.085709571838379,8.785710334777832,8.928569793701172,8.942859649658203,20932965.0,8.563460350036621
2010-10-22,9.171429634094238,8.864290237426758,8.971429824829102,9.142860412597656,21343637.0,8.754976272583008
2010-10-25,9.449999809265137,9.149999618530273,9.342860221862793,9.242859840393066,34112981.0,8.850732803344727
2010-10-26,9.635709762573242,9.107139587402344,9.285710334777832,9.535710334777832,38150484.0,9.131158828735352
2010-10-27,9.742859840393066,9.085709571838379,9.54286003112793,9.121430397033691,31906883.0,8.734455108642578
2010-10-28,9.199999809265137,9.014289855957031,9.064290046691895,9.157139778137207,14531572.0,8.76865005493164
2010-10-29,9.199999809265137,9.014289855957031,9.064290046691895,9.135709762573242,12165588.0,8.748128890991211
2010-11-01,9.449999809265137,9.128569602966309,9.192859649658203,9.385709762573242,21356055.0,8.98752212524414
2010-11-02,9.75,9.328570365905762,9.45713996887207,9.45713996887207,35703965.0,9.05592155456543
2010-11-03,9.785710334777832,9.392860412597656,9.464289665222168,9.592860221862793,33282969.0,9.185884475708008
2010-11-04,10.042900085449219,9.485710144042969,9.621430397033691,9.985710144042969,42782996.0,9.562067031860352
2010-11-05,10.178600311279297,9.75,10.085700035095215,9.95713996887207,36237863.0,9.534709930419922
2010-11-08,10.314299583435059,9.871430397033691,10.057100296020508,10.057100296020508,31278563.0,9.630428314208984
2010-11-09,10.428600311279297,9.764289855957031,10.021400451660156,10.221400260925293,43236683.0,9.787758827209473
2010-11-10,10.435700416564941,10.071399688720703,10.307100296020508,10.107099533081055,34346507.0,9.678306579589844
2010-11-11,10.321399688720703,9.857139587402344,10.0,9.928569793701172,35700027.0,9.50735092163086
2010-11-12,9.892860412597656,8.935709953308105,9.785710334777832,8.964289665222168,28259349.0,8.583979606628418
2010-11-15,9.185709953308105,8.842860221862793,9.035710334777832,9.142860412597656,13351612.0,8.754976272583008
2010-11-16,9.285710334777832,8.642860412597656,9.135709762573242,8.735710144042969,17416125.0,8.365097999572754
2010-11-17,8.885709762573242,8.578570365905762,8.628569602966309,8.671429634094238,9975469.0,8.303544998168945
2010-11-18,8.835709571838379,8.614290237426758,8.764289855957031,8.785710334777832,10090856.0,8.41297721862793
2010-11-19,8.928569793701172,8.557140350341797,8.807140350341797,8.857139587402344,14521394.0,8.481376647949219
2010-11-22,8.978569984436035,8.642860412597656,8.807140350341797,8.878569602966309,14987935.0,8.501897811889648
2010-11-23,8.850000381469727,8.342860221862793,8.850000381469727,8.592860221862793,12759524.0,8.228309631347656
2010-11-24,8.714289665222168,8.464289665222168,8.564290046691895,8.70713996887207,13534760.0,8.337740898132324
2010-11-25,9.092860221862793,8.721429824829102,8.75,8.985710144042969,24526530.0,8.6044921875
2010-11-26,9.035710334777832,8.757140159606934,9.035710334777832,8.871430397033691,17352374.0,8.495060920715332
2010-11-29,9.057140350341797,8.835709571838379,8.928569793701172,8.95713996887207,15408912.0,8.57713508605957
2010-11-30,9.178569793701172,8.535710334777832,9.0,8.850000381469727,20373592.0,8.474540710449219
2010-12-01,9.714289665222168,8.79286003112793,8.79286003112793,9.29286003112793,43844161.0,8.898611068725586
2010-12-02,9.699999809265137,9.307140350341797,9.428569793701172,9.507140159606934,40275262.0,9.103800773620605
2010-12-03,9.585709571838379,9.285710334777832,9.478569984436035,9.45713996887207,20316912.0,9.05592155456543
2010-12-06,9.800000190734863,9.29286003112793,9.414290428161621,9.699999809265137,30901611.0,9.288477897644043
2010-12-07,9.607139587402344,9.321430206298828,9.592860221862793,9.54286003112793,18250554.0,9.138006210327148
2010-12-08,9.528570175170898,9.178569793701172,9.471429824829102,9.20713996887207,19143944.0,8.816527366638184
2010-12-09,9.328570365905762,8.828570365905762,9.142860412597656,8.864290237426758,14372589.0,8.488224029541016
2010-12-10,8.978569984436035,8.714289665222168,8.764289855957031,8.928569793701172,8046899.0,8.549777030944824
2010-12-13,9.264289855957031,8.949999809265137,9.0,9.20713996887207,13151555.0,8.816527366638184
2010-12-14,9.392860412597656,9.128569602966309,9.214289665222168,9.371430397033691,15496744.0,8.973849296569824
2010-12-15,9.550000190734863,9.228569984436035,9.228569984436035,9.335709571838379,17019458.0,8.939642906188965
2010-12-16,9.378569602966309,9.149999618530273,9.285710334777832,9.192859649658203,10369037.0,8.80285358428955
2010-12-17,9.471429824829102,9.071430206298828,9.171429634094238,9.45713996887207,13121164.0,9.05592155456543
2010-12-20,9.642860412597656,9.178569793701172,9.550000190734863,9.507140159606934,23995633.0,9.103800773620605
2010-12-21,9.607139587402344,9.300000190734863,9.564290046691895,9.507140159606934,14310582.0,9.103800773620605
2010-12-22,9.785710334777832,9.514289855957031,9.514289855957031,9.592860221862793,28336137.0,9.185884475708008
2010-12-23,9.857139587402344,9.392860412597656,9.642860412597656,9.414290428161621,27993848.0,9.01488971710205
2010-12-24,9.357139587402344,8.935709953308105,9.285710334777832,8.985710144042969,17079436.0,8.6044921875
2010-12-27,9.228569984436035,8.721429824829102,8.928569793701172,8.764289855957031,10756400.0,8.392465591430664
2010-12-28,8.857139587402344,8.614290237426758,8.79286003112793,8.671429634094238,6926893.0,8.303544998168945
2010-12-29,8.842860221862793,8.657139778137207,8.699999809265137,8.835709571838379,3890044.0,8.460856437683105
2010-12-30,8.907139778137207,8.535710334777832,8.907139778137207,8.628569602966309,10230493.0,8.262503623962402
2010-12-31,8.828570365905762,8.507140159606934,8.649999618530273,8.821430206298828,14020174.0,8.447182655334473
2011-01-04,8.942859649658203,8.785710334777832,8.828570365905762,8.885709762573242,11052619.0,8.508734703063965
2011-01-05,9.092860221862793,8.807140350341797,8.850000381469727,9.0,10945010.0,8.618175506591797
2011-01-06,9.0,8.757140159606934,8.942859649658203,8.857139587402344,10258898.0,8.481376647949219
2011-01-07,8.928569793701172,8.771430015563965,8.785710334777832,8.835709571838379,7293892.0,8.460856437683105
2011-01-10,9.114290237426758,8.857139587402344,8.899999618530273,8.942859649658203,15532278.0,8.563460350036621
2011-01-11,8.935709953308105,8.614290237426758,8.807140350341797,8.642860412597656,9645972.0,8.276188850402832
2011-01-12,8.807140350341797,8.5,8.678569793701172,8.728569984436035,7210575.0,8.358261108398438
2011-01-13,8.807140350341797,8.585709571838379,8.75,8.600000381469727,7115235.0,8.235145568847656
2011-01-14,8.685709953308105,8.335709571838379,8.642860412597656,8.335709571838379,8515133.0,7.9820685386657715
2011-01-17,8.285710334777832,7.849999904632568,8.285710334777832,7.864290237426758,7685294.0,7.530648708343506
2011-01-18,8.064290046691895,7.871429920196533,7.949999809265137,7.95713996887207,5358980.0,7.619558811187744
2011-01-19,8.5,7.9357099533081055,8.057140350341797,8.407139778137207,11314740.0,8.050468444824219
2011-01-20,8.557140350341797,8.214289665222168,8.321430206298828,8.357139587402344,15489139.0,8.00259017944336
2011-01-21,8.585709571838379,8.235710144042969,8.342860221862793,8.421429634094238,14801021.0,8.064151763916016
2011-01-24,8.764289855957031,8.242859840393066,8.492859840393066,8.25,11777240.0,7.899994373321533
2011-01-25,8.285710334777832,7.900000095367432,8.285710334777832,7.978569984436035,7843773.0,7.640080451965332
2011-01-26,8.357139587402344,7.949999809265137,7.949999809265137,8.300000190734863,9211310.0,7.947873115539551
2011-01-27,8.45713996887207,8.092860221862793,8.178569793701172,8.364290237426758,9195381.0,8.009435653686523
2011-01-28,8.75,8.271430015563965,8.364290237426758,8.578570365905762,15526865.0,8.214625358581543
2011-01-31,9.435709953308105,8.885709762573242,8.914290428161621,9.435709953308105,32605213.0,9.035401344299316
2011-02-01,10.142900466918945,9.692859649658203,10.0,10.121399879455566,96005931.0,9.692000389099121
2011-02-09,10.707099914550781,9.949999809265137,10.050000190734863,10.378600120544434,86529668.0,9.938289642333984
2011-02-10,10.350000381469727,9.992859840393066,10.350000381469727,10.207099914550781,59944583.0,9.774065017700195
2011-02-11,10.428600311279297,10.021400451660156,10.142900466918945,10.32859992980957,57950890.0,9.890409469604492
2011-02-14,10.321399688720703,10.0,10.257100105285645,10.178600311279297,46162229.0,9.746774673461914
2011-02-15,10.535699844360352,10.057100296020508,10.092900276184082,10.157099723815918,70428322.0,9.726186752319336
2011-02-17,10.271400451660156,9.821430206298828,10.0,10.228599548339844,50167383.0,9.794652938842773
2011-02-18,10.207099914550781,9.928569793701172,10.135700225830078,9.949999809265137,27107984.0,9.527872085571289
2011-02-21,10.128600120544434,9.728569984436035,9.757140159606934,10.107099533081055,28256389.0,9.678306579589844
2011-02-22,10.285699844360352,9.507140159606934,10.071399688720703,9.557140350341797,39521035.0,9.151680946350098
2011-02-23,9.828570365905762,9.414290428161621,9.428569793701172,9.735710144042969,22508160.0,9.322673797607422
2011-02-24,10.178600311279297,9.614290237426758,9.678569793701172,10.121399879455566,33943147.0,9.692000389099121
2011-02-25,10.228599548339844,9.857139587402344,10.035699844360352,10.157099723815918,23861015.0,9.726186752319336
2011-02-28,10.464300155639648,9.964289665222168,10.128600120544434,10.307100296020508,33112558.0,9.869821548461914
2011-03-01,10.642900466918945,10.085700035095215,10.357099533081055,10.25,38422905.0,9.815145492553711
2011-03-02,10.385700225830078,9.864290237426758,10.214300155639648,10.157099723815918,24246433.0,9.726186752319336
2011-03-03,10.207099914550781,9.850000381469727,10.085700035095215,9.899999618530273,18845271.0,9.47999382019043
2011-03-04,10.107099533081055,9.75,9.878569602966309,10.085700035095215,16509424.0,9.657814979553223
2011-03-07,10.42140007019043,10.114299774169922,10.135700225830078,10.357099533081055,33224225.0,9.91770076751709
2011-03-08,10.67140007019043,10.214300155639648,10.385700225830078,10.635700225830078,35591595.0,10.18448257446289
2011-03-09,10.864299774169922,10.435700416564941,10.542900085449219,10.550000190734863,35743366.0,10.102417945861816
2011-03-10,11.307100296020508,10.457099914550781,10.550000190734863,10.864299774169922,50673914.0,10.403383255004883
2011-03-11,11.100000381469727,10.5,10.678600311279297,10.850000381469727,39366811.0,10.389691352844238
2011-03-14,11.178600311279297,10.5,10.699999809265137,11.107099533081055,35894709.0,10.635882377624512
2011-03-15,11.178600311279297,10.57859992980957,11.121399879455566,10.978599548339844,30217760.0,10.512834548950195
2011-03-16,10.978599548339844,10.678600311279297,10.928600311279297,10.835700035095215,24291228.0,10.375996589660645
2011-03-17,10.642900466918945,10.235699653625488,10.642900466918945,10.257100105285645,36810110.0,9.821943283081055
2011-03-18,10.535699844360352,10.214300155639648,10.392900466918945,10.25,17774793.0,9.815145492553711
2011-03-21,10.457099914550781,10.199999809265137,10.25,10.392900466918945,14141245.0,9.951982498168945
2011-03-22,10.407099723815918,10.064299583435059,10.378600120544434,10.357099533081055,13777739.0,9.91770076751709
2011-03-23,10.564299583435059,10.257100105285645,10.335700035095215,10.507100105285645,15341222.0,10.0613374710083
2011-03-24,10.557100296020508,10.214300155639648,10.5,10.228599548339844,19777551.0,9.794652938842773
2011-03-25,10.378600120544434,10.085700035095215,10.228599548339844,10.371399879455566,18268370.0,9.931394577026367
2011-03-28,10.514300346374512,9.978569984436035,10.471400260925293,10.07859992980957,37412486.0,9.651017189025879
2011-03-29,10.385700225830078,9.907139778137207,10.042900085449219,10.121399879455566,29100047.0,9.692000389099121
2011-03-30,10.257100105285645,9.70713996887207,9.949999809265137,9.721429824829102,21768194.0,9.308999061584473
2011-03-31,9.785710334777832,9.385709762573242,9.678569793701172,9.399999618530273,13922178.0,9.001206398010254
2011-04-01,9.807140350341797,9.557140350341797,9.628569602966309,9.778570175170898,14661037.0,9.363715171813965
2011-04-06,9.764289855957031,9.507140159606934,9.649999618530273,9.757140159606934,13499858.0,9.343194961547852
2011-04-07,9.95713996887207,9.692859649658203,9.764289855957031,9.907139778137207,13412319.0,9.486830711364746
2011-04-08,10.014300346374512,9.785710334777832,9.899999618530273,9.985710144042969,13821255.0,9.562067031860352
2011-04-11,10.064299583435059,9.628569602966309,10.0,9.664290428161621,13815767.0,9.254283905029297
2011-04-12,9.771430015563965,9.571430206298828,9.678569793701172,9.678569793701172,7598417.0,9.26795768737793
2011-04-13,9.800000190734863,9.492859840393066,9.642860412597656,9.79286003112793,8587832.0,9.377399444580078
2011-04-14,9.892860412597656,9.699999809265137,9.800000190734863,9.764289855957031,10911629.0,9.350040435791016
2011-04-15,10.064299583435059,9.678569793701172,9.721429824829102,10.035699844360352,20551237.0,9.609936714172363
2011-04-18,10.414299964904785,9.871430397033691,10.0,10.285699844360352,28120751.0,9.849329948425293
2011-04-19,10.392900466918945,10.028599739074707,10.142900466918945,10.149999618530273,20749470.0,9.71938705444336
2011-04-20,10.428600311279297,10.114299774169922,10.128600120544434,10.285699844360352,23118752.0,9.849329948425293
2011-04-21,10.314299583435059,10.007100105285645,10.264300346374512,10.121399879455566,15457200.0,9.692000389099121
2011-04-22,10.107099533081055,9.714289665222168,10.107099533081055,9.785710334777832,14473161.0,9.370553016662598
2011-04-25,9.785710334777832,9.271430015563965,9.785710334777832,9.285710334777832,15605619.0,8.891764640808105
2011-04-26,9.378569602966309,9.057140350341797,9.264289855957031,9.335709571838379,8527953.0,8.939642906188965
2011-04-27,9.435709953308105,9.142860412597656,9.328570365905762,9.350000381469727,7992722.0,8.953328132629395
2011-04-28,9.45713996887207,9.035710334777832,9.364290237426758,9.242859840393066,9659607.0,8.850732803344727
2011-04-29,9.350000381469727,9.142860412597656,9.199999809265137,9.271430015563965,7943786.0,8.878089904785156
2011-05-03,9.407139778137207,9.057140350341797,9.257140159606934,9.385709762573242,8369227.0,8.98752212524414
2011-05-04,9.342860221862793,9.04286003112793,9.285710334777832,9.064290046691895,6943759.0,8.679738998413086
2011-05-05,9.192859649658203,9.021430015563965,9.035710334777832,9.107139587402344,4354553.0,8.720770835876465
2011-05-06,9.100000381469727,8.785710334777832,9.007140159606934,8.971429824829102,6775384.0,8.59081745147705
2011-05-09,9.407139778137207,8.971429824829102,8.971429824829102,9.307140350341797,11208820.0,8.912286758422852
2011-05-10,9.521430015563965,9.285710334777832,9.307140350341797,9.435709953308105,9854583.0,9.035401344299316
2011-05-11,9.492859840393066,9.257140159606934,9.414290428161621,9.407139778137207,6803700.0,9.00804328918457
2011-05-12,9.478569984436035,9.228569984436035,9.29286003112793,9.29286003112793,8318304.0,8.898611068725586
2011-05-13,9.414290428161621,9.221429824829102,9.235710144042969,9.385709762573242,6310188.0,8.98752212524414
2011-05-16,9.442859649658203,9.221429824829102,9.399999618530273,9.271430015563965,6093088.0,8.878089904785156
2011-05-17,9.678569793701172,9.214289665222168,9.257140159606934,9.585709571838379,15462485.0,9.179037094116211
2011-05-18,9.664290428161621,9.442859649658203,9.514289855957031,9.635709762573242,9092653.0,9.226916313171387
2011-05-19,9.685709953308105,9.399999618530273,9.635709762573242,9.414290428161621,6468837.0,9.01488971710205
2011-05-20,9.621430397033691,9.300000190734863,9.392860412597656,9.5,7368299.0,9.096962928771973
2011-05-23,9.857139587402344,9.342860221862793,9.535710334777832,9.364290237426758,21451793.0,8.967011451721191
2011-05-24,9.278570175170898,8.785710334777832,9.128569602966309,8.949999809265137,13375849.0,8.570297241210938
2011-05-25,9.071430206298828,8.678569793701172,8.992859840393066,8.742859840393066,8626377.0,8.37194538116455
2011-05-26,8.864290237426758,8.664290428161621,8.800000190734863,8.678569793701172,5616794.0,8.310382843017578
2011-05-27,8.771430015563965,8.25,8.714289665222168,8.321430206298828,7847540.0,7.9683942794799805
2011-05-30,9.135709762573242,8.535710334777832,8.535710334777832,8.721429824829102,16297784.0,8.351423263549805
2011-05-31,8.821430206298828,8.321430206298828,8.735710144042969,8.771430015563965,9657791.0,8.399303436279297
2011-06-01,8.992859840393066,8.642860412597656,8.75,8.821430206298828,10477419.0,8.447182655334473
2011-06-03,8.828570365905762,8.507140159606934,8.657139778137207,8.764289855957031,7651787.0,8.392465591430664
2011-06-07,8.728569984436035,8.54286003112793,8.728569984436035,8.649999618530273,7858000.0,8.283025741577148
2011-06-08,8.685709953308105,8.471429824829102,8.642860412597656,8.635709762573242,6912214.0,8.269341468811035
2011-06-09,8.600000381469727,8.278570175170898,8.600000381469727,8.285710334777832,9266226.0,7.934189796447754
2011-06-10,8.399999618530273,8.199999809265137,8.300000190734863,8.342860221862793,5531840.0,7.988915920257568
2011-06-13,8.278570175170898,8.014289855957031,8.278570175170898,8.121430397033691,5389245.0,7.77687931060791
2011-06-14,8.314290046691895,8.128569602966309,8.128569602966309,8.285710334777832,4760582.0,7.934189796447754
2011-06-15,8.485710144042969,8.178569793701172,8.178569793701172,8.307140350341797,5895830.0,7.954710483551025
2011-06-16,8.242859840393066,8.057140350341797,8.214289665222168,8.064290046691895,5161841.0,7.722163200378418
2011-06-17,8.142860412597656,7.900000095367432,8.078570365905762,7.914289951324463,5107564.0,7.578527450561523
2011-06-20,8.057140350341797,7.771430015563965,7.864290237426758,7.849999904632568,4940202.0,7.516964435577393
2011-06-21,7.971429824829102,7.800000190734863,7.892859935760498,7.95713996887207,3814264.0,7.619558811187744
2011-06-22,8.057140350341797,7.9357099533081055,7.992859840393066,8.028570175170898,4340423.0,7.68795919418335
2011-06-23,8.164290428161621,7.849999904632568,7.971429824829102,8.128569602966309,5935481.0,7.783715724945068
2011-06-24,8.399999618530273,8.028570175170898,8.114290237426758,8.321430206298828,11292418.0,7.9683942794799805
2011-06-27,8.399999618530273,8.235710144042969,8.307140350341797,8.342860221862793,9108807.0,7.988915920257568
2011-06-28,8.421429634094238,8.185709953308105,8.285710334777832,8.399999618530273,8571815.0,8.043630599975586
2011-06-29,8.550000190734863,8.307140350341797,8.342860221862793,8.342860221862793,13872464.0,7.988915920257568
2011-06-30,8.449999809265137,8.192859649658203,8.321430206298828,8.407139778137207,9661683.0,8.050468444824219
2011-07-01,8.764289855957031,8.392860412597656,8.392860412597656,8.649999618530273,17782800.0,8.283025741577148
2011-07-04,8.892860412597656,8.607139587402344,8.721429824829102,8.857139587402344,15675985.0,8.481376647949219
2011-07-05,9.5,8.771430015563965,8.785710334777832,9.178569793701172,34902176.0,8.789170265197754
2011-07-06,9.335709571838379,9.071430206298828,9.071430206298828,9.314290046691895,21406077.0,8.919133186340332
2011-07-07,9.5,9.142860412597656,9.392860412597656,9.142860412597656,24651822.0,8.754976272583008
2011-07-08,9.135709762573242,8.814290046691895,9.007140159606934,8.964289665222168,16903398.0,8.583979606628418
2011-07-11,9.842860221862793,9.142860412597656,9.5,9.199999809265137,39569529.0,8.809690475463867
2011-07-12,9.771430015563965,8.935709953308105,9.021430015563965,9.485710144042969,42679237.0,9.083279609680176
2011-07-13,9.614290237426758,9.328570365905762,9.414290428161621,9.557140350341797,25820523.0,9.151680946350098
2011-07-14,9.907139778137207,9.335709571838379,9.550000190734863,9.764289855957031,34695088.0,9.350040435791016
2011-07-15,9.978569984436035,9.585709571838379,9.642860412597656,9.714289665222168,32311874.0,9.302162170410156
2011-07-18,9.685709953308105,9.385709762573242,9.649999618530273,9.449999809265137,25176801.0,9.049084663391113
2011-07-19,9.514289855957031,9.29286003112793,9.364290237426758,9.357139587402344,14283307.0,8.960165023803711
2011-07-20,9.464289665222168,9.142860412597656,9.428569793701172,9.235710144042969,12170609.0,8.843886375427246
2011-07-21,9.371430397033691,9.085709571838379,9.271430015563965,9.314290046691895,15191145.0,8.919133186340332
2011-07-22,9.364290237426758,9.142860412597656,9.278570175170898,9.20713996887207,8273273.0,8.816527366638184
2011-07-25,9.149999618530273,8.571430206298828,9.149999618530273,8.600000381469727,14200242.0,8.235145568847656
2011-07-26,8.678569793701172,8.392860412597656,8.635709762573242,8.600000381469727,9142885.0,8.235145568847656
2011-07-27,8.800000190734863,8.471429824829102,8.550000190734863,8.728569984436035,9047059.0,8.358261108398438
2011-07-28,8.742859840393066,8.464289665222168,8.578570365905762,8.721429824829102,9820647.0,8.351423263549805
2011-07-29,9.0,8.678569793701172,8.764289855957031,8.778570175170898,10674226.0,8.406140327453613
2011-08-01,8.885709762573242,8.642860412597656,8.771430015563965,8.785710334777832,7500118.0,8.41297721862793
2011-08-02,8.95713996887207,8.699999809265137,8.771430015563965,8.892860412597656,12393062.0,8.515582084655762
2011-08-03,8.857139587402344,8.714289665222168,8.75,8.79286003112793,8186266.0,8.41982364654541
2011-08-04,8.949999809265137,8.764289855957031,8.79286003112793,8.907139778137207,9741655.0,8.529254913330078
2011-08-05,8.728569984436035,8.478569984436035,8.571430206298828,8.614290237426758,9394311.0,8.24882984161377
2011-08-08,8.514289855957031,8.121430397033691,8.464289665222168,8.178569793701172,16769438.0,7.831594944000244
2011-08-09,8.25,7.714290142059326,7.857140064239502,8.085709571838379,8452039.0,7.742674350738525
2011-08-10,8.335709571838379,8.04286003112793,8.264289855957031,8.092860221862793,10555761.0,7.749521732330322
2011-08-11,8.242859840393066,7.864290237426758,7.928569793701172,8.185709953308105,11607107.0,7.838431358337402
2011-08-12,8.45713996887207,8.192859649658203,8.228569984436035,8.271430015563965,13399105.0,7.920515060424805
2011-08-15,8.392860412597656,8.185709953308105,8.307140350341797,8.392860412597656,9026536.0,8.036794662475586
2011-08-16,8.414290428161621,8.271430015563965,8.399999618530273,8.314290046691895,6821753.0,7.961556911468506
2011-08-17,8.392860412597656,8.25,8.264289855957031,8.335709571838379,6215572.0,7.9820685386657715
2011-08-18,9.142860412597656,8.521430015563965,8.521430015563965,8.921429634094238,44768126.0,8.542939186096191
2011-08-19,8.885709762573242,8.578570365905762,8.578570365905762,8.79286003112793,19608362.0,8.41982364654541
2011-08-22,9.407139778137207,8.971429824829102,8.978569984436035,9.171429634094238,31249151.0,8.782333374023438
2011-08-23,9.342860221862793,9.0,9.100000381469727,9.192859649658203,21496703.0,8.80285358428955
2011-08-24,9.321430206298828,8.942859649658203,9.20713996887207,8.992859840393066,19386557.0,8.61133861541748
2011-08-25,9.178569793701172,8.857139587402344,9.035710334777832,9.149999618530273,18582400.0,8.761812210083008
2011-08-26,9.114290237426758,8.949999809265137,9.057140350341797,8.992859840393066,12299942.0,8.61133861541748
2011-08-29,9.142860412597656,8.871430397033691,8.914290428161621,8.992859840393066,10908510.0,8.61133861541748
2011-08-30,9.135709762573242,8.735710144042969,9.04286003112793,8.75,11908163.0,8.378782272338867
2011-08-31,8.942859649658203,8.642860412597656,8.857139587402344,8.785710334777832,9617224.0,8.41297721862793
2011-09-01,8.892860412597656,8.649999618530273,8.842860221862793,8.671429634094238,6624433.0,8.303544998168945
2011-09-02,8.721429824829102,8.407139778137207,8.671429634094238,8.442859649658203,8744331.0,8.084672927856445
2011-09-05,8.671429634094238,8.221429824829102,8.307140350341797,8.564290046691895,10728728.0,8.200950622558594
2011-09-06,8.649999618530273,8.392860412597656,8.464289665222168,8.449999809265137,4404313.0,8.091510772705078
2011-09-07,8.735710144042969,8.435709953308105,8.550000190734863,8.728569984436035,8046368.0,8.358261108398438
2011-09-08,8.821430206298828,8.607139587402344,8.771430015563965,8.614290237426758,7260077.0,8.24882984161377
2011-09-09,8.742859840393066,8.521430015563965,8.657139778137207,8.614290237426758,5524771.0,8.24882984161377
2011-09-13,8.628569602966309,8.414290428161621,8.442859649658203,8.478569984436035,4432898.0,8.118867874145508
2011-09-14,8.571430206298828,8.257140159606934,8.514289855957031,8.557140350341797,5205228.0,8.19410514831543
2011-09-15,8.642860412597656,8.521430015563965,8.607139587402344,8.557140350341797,5015178.0,8.19410514831543
2011-09-16,8.664290428161621,8.464289665222168,8.607139587402344,8.507140159606934,4707965.0,8.146224975585938
2011-09-19,8.428569793701172,8.178569793701172,8.428569793701172,8.185709953308105,5306731.0,7.838431358337402
2011-09-20,8.321430206298828,8.128569602966309,8.149999618530273,8.271430015563965,3112679.0,7.920515060424805
2011-09-21,8.5,8.164290428161621,8.271430015563965,8.492859840393066,5792130.0,8.132550239562988
2011-09-22,8.535710334777832,8.157139778137207,8.428569793701172,8.157139778137207,5948625.0,7.811074733734131
2011-09-23,8.221429824829102,7.971429824829102,7.992859840393066,8.135709762573242,4156471.0,7.790553092956543
2011-09-26,8.178569793701172,7.9214301109313965,8.142860412597656,7.9357099533081055,3658530.0,7.599038600921631
2011-09-27,8.092860221862793,7.95713996887207,8.0,8.035710334777832,2967636.0,7.694796085357666
2011-09-28,8.185709953308105,7.942860126495361,8.114290237426758,7.978569984436035,4922224.0,7.640080451965332
2011-09-29,7.985710144042969,7.771430015563965,7.892859935760498,7.785709857940674,4417428.0,7.455402374267578
2011-09-30,7.849999904632568,7.485710144042969,7.75,7.607140064239502,4425796.0,7.284408092498779
2011-10-10,7.778570175170898,7.592860221862793,7.628570079803467,7.664289951324463,2805649.0,7.3391337394714355
2011-10-11,7.9214301109313965,7.557139873504639,7.807139873504639,7.678569793701172,3828458.0,7.352807998657227
2011-10-12,7.928569793701172,7.54286003112793,7.5785698890686035,7.9214301109313965,5834711.0,7.585364818572998
2011-10-13,8.142860412597656,7.942860126495361,7.985710144042969,8.071430206298828,7686024.0,7.729000568389893
2011-10-14,8.128569602966309,7.985710144042969,8.014289855957031,8.071430206298828,5016682.0,7.729000568389893
2011-10-17,8.178569793701172,8.0,8.107139587402344,8.035710334777832,3560031.0,7.694796085357666
2011-10-18,8.107139587402344,7.664289951324463,7.964290142059326,7.699999809265137,4365543.0,7.37332820892334
2011-10-19,7.800000190734863,7.5,7.70713996887207,7.54286003112793,4012022.0,7.222855091094971
2011-10-20,7.54286003112793,7.121429920196533,7.54286003112793,7.228569984436035,6378547.0,6.92189884185791
2011-10-21,7.257140159606934,7.057139873504639,7.257140159606934,7.071430206298828,3516703.0,6.771425724029541
2011-10-24,7.264289855957031,7.0,7.085710048675537,7.235710144042969,3491457.0,6.928735733032227
2011-10-25,7.449999809265137,7.178569793701172,7.199999809265137,7.414289951324463,5178842.0,7.0997395515441895
2011-10-26,7.571430206298828,7.3285698890686035,7.357140064239502,7.4214301109313965,7416088.0,7.106576919555664
2011-10-27,7.628570079803467,7.385709762573242,7.4214301109313965,7.45713996887207,5680532.0,7.140771865844727
2011-10-28,7.678569793701172,7.5,7.5642900466918945,7.635709762573242,6483232.0,7.311765670776367
2011-10-31,7.714290142059326,7.550000190734863,7.657139778137207,7.6857099533081055,5217101.0,7.359644889831543
2011-11-01,7.79286003112793,7.557139873504639,7.571430206298828,7.728569984436035,7010578.0,7.400686264038086
2011-11-02,7.785709857940674,7.528570175170898,7.585710048675537,7.778570175170898,7149451.0,7.448565483093262
2011-11-03,8.485710144042969,7.928569793701172,8.285710334777832,7.942860126495361,17928914.0,7.605885028839111
2011-11-04,8.399999618530273,7.878570079803467,8.014289855957031,8.228569984436035,11940900.0,7.879474639892578
2011-11-07,8.571430206298828,8.142860412597656,8.214289665222168,8.271430015563965,8915102.0,7.920515060424805
2011-11-08,8.385709762573242,7.949999809265137,8.385709762573242,8.007140159606934,7752191.0,7.667438507080078
2011-11-09,8.307140350341797,7.900000095367432,8.021430015563965,8.285710334777832,8423639.0,7.934189796447754
2011-11-10,8.407139778137207,8.100000381469727,8.285710334777832,8.199999809265137,11606433.0,7.852116107940674
2011-11-11,8.485710144042969,8.071430206298828,8.214289665222168,8.142860412597656,6399095.0,7.797400951385498
2011-11-14,8.328570365905762,8.221429824829102,8.25,8.314290046691895,7252272.0,7.961556911468506
2011-11-15,8.392860412597656,8.228569984436035,8.321430206298828,8.29286003112793,6806076.0,7.941036701202393
2011-11-16,8.29286003112793,7.857140064239502,8.228569984436035,8.142860412597656,8733047.0,7.797400951385498
2011-11-17,8.121430397033691,7.985710144042969,8.071430206298828,8.007140159606934,3608816.0,7.667438507080078
2011-11-18,8.085709571838379,7.771430015563965,7.971429824829102,7.79286003112793,5702101.0,7.462248802185059
2011-11-21,7.985710144042969,7.70713996887207,7.79286003112793,7.95713996887207,4394093.0,7.619558811187744
2011-11-22,7.928569793701172,7.664289951324463,7.79286003112793,7.835710048675537,4144899.0,7.5032806396484375
2011-11-23,8.028570175170898,7.75,7.75,7.8142900466918945,3436527.0,7.48276948928833
2011-11-24,7.885709762573242,7.714290142059326,7.75,7.771430015563965,3460857.0,7.441728591918945
2011-11-25,7.835710048675537,7.642859935760498,7.699999809265137,7.75,3343288.0,7.421206951141357
2011-11-28,8.357139587402344,7.964290142059326,7.964290142059326,8.164290428161621,18456560.0,7.817921161651611
2011-11-29,8.228569984436035,8.078570365905762,8.192859649658203,8.20713996887207,9412868.0,7.858953475952148
2011-11-30,8.321430206298828,7.8285698890686035,8.199999809265137,7.964290142059326,11068158.0,7.626406192779541
2011-12-01,8.342860221862793,8.121430397033691,8.228569984436035,8.221429824829102,14113182.0,7.8726372718811035
2011-12-02,8.335709571838379,8.0,8.214289665222168,8.078570365905762,8785524.0,7.735837936401367
2011-12-05,8.021430015563965,7.464290142059326,8.007140159606934,7.485710144042969,10023632.0,7.1681294441223145
2011-12-06,7.607140064239502,7.25,7.571430206298828,7.478569984436035,6874783.0,7.161292552947998
2011-12-07,7.514289855957031,7.29286003112793,7.5,7.378570079803467,4576901.0,7.065535545349121
2011-12-08,7.849999904632568,7.29286003112793,7.321430206298828,7.492859840393066,7911529.0,7.174975872039795
2011-12-09,7.550000190734863,7.392859935760498,7.492859840393066,7.5,3919818.0,7.1818132400512695
2011-12-12,7.699999809265137,7.492859840393066,7.54286003112793,7.585710048675537,6061282.0,7.26388692855835
2011-12-13,7.6714301109313965,7.428569793701172,7.6714301109313965,7.428569793701172,6973133.0,7.1134138107299805
2011-12-14,7.4357099533081055,7.092860221862793,7.4357099533081055,7.192860126495361,5282871.0,6.887703895568848
2011-12-15,7.192860126495361,7.192860126495361,7.192860126495361,7.192860126495361,0.0,6.887703895568848
2011-12-16,7.300000190734863,6.885709762573242,6.928569793701172,7.285709857940674,6280147.0,6.976614475250244
2011-12-19,7.271430015563965,6.914289951324463,7.271430015563965,7.135709762573242,5219633.0,6.832977771759033
2011-12-20,7.199999809265137,6.928569793701172,7.0785698890686035,6.9357099533081055,5123763.0,6.641463279724121
2011-12-21,7.092860221862793,6.728569984436035,7.021430015563965,6.75,5194896.0,6.463632106781006
2011-12-22,6.757140159606934,6.20713996887207,6.714290142059326,6.54286003112793,5207877.0,6.265280246734619
2011-12-23,6.635709762573242,6.392859935760498,6.478569984436035,6.5642900466918945,5076567.0,6.285800933837891
2011-12-26,6.678569793701172,6.449999809265137,6.528570175170898,6.5642900466918945,4055341.0,6.285800933837891
2011-12-27,6.592860221862793,6.342860221862793,6.557139873504639,6.364290237426758,3329886.0,6.0942864418029785
2011-12-28,6.285709857940674,5.914289951324463,6.285709857940674,6.157139778137207,4075723.0,5.895924091339111
2011-12-29,6.235710144042969,6.035709857940674,6.0785698890686035,6.135709762573242,2992318.0,5.875402927398682
2011-12-30,6.25,6.150000095367432,6.214290142059326,6.235710144042969,3442289.0,5.971160888671875
2012-01-04,6.357140064239502,5.928569793701172,6.349999904632568,5.949999809265137,3142700.0,5.697571277618408
2012-01-05,5.985710144042969,5.485710144042969,5.9214301109313965,5.514289855957031,5852914.0,5.280346870422363
2012-01-06,5.54286003112793,5.285709857940674,5.478569984436035,5.492859840393066,4217511.0,5.259826183319092
2012-01-09,5.742859840393066,5.4357099533081055,5.535709857940674,5.735710144042969,5207416.0,5.492373466491699
2012-01-10,6.178569793701172,5.742859840393066,5.75,6.092860221862793,12309368.0,5.834371566772461
2012-01-11,6.264289855957031,6.0,6.071430206298828,6.1714301109313965,9334962.0,5.909607887268066
2012-01-12,6.242859840393066,6.071430206298828,6.192860126495361,6.128570079803467,5937585.0,5.868566513061523
2012-01-13,6.150000095367432,5.821430206298828,6.142859935760498,5.842860221862793,6936696.0,5.594977378845215
2012-01-16,5.857140064239502,5.628570079803467,5.821430206298828,5.664289951324463,3455700.0,5.423983097076416
2012-01-17,6.007140159606934,5.642859935760498,5.650000095367432,6.0,5474655.0,5.745450973510742
2012-01-18,6.128570079803467,5.849999904632568,6.0,5.885709762573242,5679846.0,5.636009216308594
2012-01-19,5.985710144042969,5.842860221862793,5.878570079803467,5.95713996887207,3156859.0,5.704408645629883
2012-01-20,6.178569793701172,5.985710144042969,6.007140159606934,6.1714301109313965,6334542.0,5.909607887268066
2012-01-30,6.228569984436035,6.050000190734863,6.1857099533081055,6.107140064239502,4371632.0,5.848045349121094
2012-01-31,6.214290142059326,5.985710144042969,6.099999904632568,6.20713996887207,3852481.0,5.943802833557129
2012-02-01,6.3142900466918945,6.107140064239502,6.192860126495361,6.164289951324463,6903270.0,5.902770519256592
2012-02-02,6.307139873504639,6.199999809265137,6.228569984436035,6.278570175170898,6497919.0,6.012202262878418
2012-02-03,6.349999904632568,6.214290142059326,6.285709857940674,6.321430206298828,7035162.0,6.053244590759277
2012-02-06,6.357140064239502,6.257140159606934,6.307139873504639,6.321430206298828,5735472.0,6.053244590759277
2012-02-07,6.307139873504639,6.0642900466918945,6.307139873504639,6.085710048675537,5635816.0,5.827524185180664
2012-02-08,6.25,6.04286003112793,6.0785698890686035,6.228569984436035,5465956.0,5.964323997497559
2012-02-09,6.485710144042969,6.235710144042969,6.257140159606934,6.428569793701172,12490304.0,6.155838489532471
2012-02-10,6.592860221862793,6.357140064239502,6.414289951324463,6.528570175170898,11666613.0,6.251596450805664
2012-02-13,6.835710048675537,6.535709857940674,6.614290237426758,6.5642900466918945,15818604.0,6.285800933837891
2012-02-14,6.614290237426758,6.471429824829102,6.54286003112793,6.507140159606934,8290405.0,6.231075286865234
2012-02-15,6.728569984436035,6.478569984436035,6.485710144042969,6.678569793701172,9395495.0,6.395232200622559
2012-02-16,6.699999809265137,6.571430206298828,6.642859935760498,6.6714301109313965,7381839.0,6.388395309448242
2012-02-17,6.800000190734863,6.599999904632568,6.742859840393066,6.621429920196533,6700977.0,6.340516567230225
2012-02-20,6.742859840393066,6.571430206298828,6.714290142059326,6.642859935760498,6367278.0,6.361037254333496
2012-02-21,6.699999809265137,6.550000190734863,6.6857099533081055,6.692860126495361,7168461.0,6.408916473388672
2012-02-22,6.8142900466918945,6.642859935760498,6.678569793701172,6.785709857940674,10803387.0,6.497827053070068
2012-02-23,6.9357099533081055,6.721429824829102,6.785709857940674,6.914289951324463,12311242.0,6.620952129364014
2012-02-24,6.95713996887207,6.821430206298828,6.892859935760498,6.928569793701172,9475661.0,6.634626388549805
2012-02-27,7.007140159606934,6.857140064239502,6.942860126495361,6.864290237426758,10959227.0,6.573073387145996
2012-02-28,7.214290142059326,6.800000190734863,6.878570079803467,7.107140064239502,21256210.0,6.805620193481445
2012-02-29,7.0642900466918945,6.878570079803467,7.0642900466918945,6.900000095367432,10515989.0,6.607268333435059
2012-03-01,6.964290142059326,6.842860221862793,6.864290237426758,6.928569793701172,6768733.0,6.634626388549805
2012-03-02,7.099999904632568,6.95713996887207,7.0,7.050000190734863,9803079.0,6.7509050369262695
2012-03-05,7.1714301109313965,7.04286003112793,7.071430206298828,7.0785698890686035,9310063.0,6.778263092041016
2012-03-06,7.121429920196533,6.8285698890686035,7.0785698890686035,6.878570079803467,8406994.0,6.586747646331787
2012-03-07,6.907139778137207,6.75,6.785709857940674,6.771430015563965,6115193.0,6.484152793884277
2012-03-08,6.907139778137207,6.785709857940674,6.821430206298828,6.842860221862793,6502770.0,6.552553176879883
2012-03-09,7.028570175170898,6.821430206298828,6.864290237426758,7.014289855957031,8188347.0,6.716709613800049
2012-03-12,7.057139873504639,6.914289951324463,7.04286003112793,7.007140159606934,7035482.0,6.70986270904541
2012-03-13,7.128570079803467,6.964290142059326,7.007140159606934,7.121429920196533,10297875.0,6.8193039894104
2012-03-14,7.1714301109313965,6.585710048675537,7.142859935760498,6.635709762573242,15309578.0,6.354190349578857
2012-03-15,6.714290142059326,6.414289951324463,6.650000095367432,6.492859840393066,8505333.0,6.217401027679443
2012-03-16,6.635709762573242,6.464290142059326,6.521430015563965,6.628570079803467,6578634.0,6.347353935241699
2012-03-19,6.864290237426758,6.592860221862793,6.628570079803467,6.79286003112793,10144169.0,6.504673480987549
2012-03-20,6.778570175170898,6.535709857940674,6.778570175170898,6.571430206298828,7087430.0,6.292638301849365
2012-03-21,6.70713996887207,6.485710144042969,6.607140064239502,6.642859935760498,5845951.0,6.361037254333496
2012-03-22,6.757140159606934,6.5642900466918945,6.628570079803467,6.678569793701172,8105664.0,6.395232200622559
2012-03-23,6.657139778137207,6.478569984436035,6.657139778137207,6.5,6034028.0,6.224238395690918
2012-03-26,6.6857099533081055,6.478569984436035,6.5,6.5785698890686035,6496935.0,6.299474716186523
2012-03-27,6.857140064239502,6.628570079803467,6.678569793701172,6.807139873504639,18762761.0,6.51834774017334
2012-03-28,6.75,6.492859840393066,6.714290142059326,6.535709857940674,10157162.0,6.258432865142822
2012-03-29,6.521430015563965,5.95713996887207,6.521430015563965,6.057139873504639,8820000.0,5.800166606903076
2012-03-30,6.178569793701172,5.971429824829102,6.099999904632568,6.114290237426758,4689112.0,5.854892730712891
2012-04-05,6.407139778137207,6.085710048675537,6.142859935760498,6.364290237426758,6693103.0,6.0942864418029785
2012-04-06,6.378570079803467,6.264289855957031,6.357140064239502,6.342860221862793,5504153.0,6.073765277862549
2012-04-09,6.357140064239502,6.071430206298828,6.342860221862793,6.0785698890686035,4643614.0,5.820687294006348
2012-04-10,6.1857099533081055,5.878570079803467,6.071430206298828,6.1714301109313965,5257610.0,5.909607887268066
2012-04-11,6.199999809265137,6.028570175170898,6.057139873504639,6.150000095367432,4110604.0,5.889086723327637
2012-04-12,6.3142900466918945,6.135709762573242,6.178569793701172,6.29286003112793,5954847.0,6.025886058807373
2012-04-13,6.442860126495361,6.25,6.25,6.414289951324463,7790415.0,6.142164707183838
2012-04-16,6.699999809265137,6.3285698890686035,6.364290237426758,6.54286003112793,11713191.0,6.265280246734619
2012-04-17,6.528570175170898,6.335710048675537,6.5,6.342860221862793,7202812.0,6.073765277862549
2012-04-18,6.5,6.342860221862793,6.364290237426758,6.485710144042969,6207428.0,6.210554599761963
2012-04-19,6.585710048675537,6.45713996887207,6.464290142059326,6.5,6768037.0,6.224238395690918
2012-04-20,6.5785698890686035,6.464290142059326,6.5,6.550000190734863,6340557.0,6.2721171379089355
2012-04-23,6.592860221862793,6.449999809265137,6.557139873504639,6.485710144042969,6642346.0,6.210554599761963
2012-04-24,6.478569984436035,6.0642900466918945,6.478569984436035,6.25,8896503.0,5.98484468460083
2012-04-25,6.342860221862793,6.150000095367432,6.25,6.3142900466918945,6086847.0,6.046407222747803
2012-04-26,6.3142900466918945,6.3142900466918945,6.3142900466918945,6.3142900466918945,0.0,6.046407222747803
2012-04-27,5.928569793701172,5.714290142059326,5.714290142059326,5.8285698890686035,14113788.0,5.58129358291626
2012-05-02,5.878570079803467,5.507140159606934,5.842860221862793,5.642859935760498,13410589.0,5.4034624099731445
2012-05-03,5.699999809265137,5.5785698890686035,5.592860221862793,5.692860126495361,6533877.0,5.451341152191162
2012-05-04,5.835710048675537,5.650000095367432,5.692860126495361,5.807139873504639,6936937.0,5.56077241897583
2012-05-07,6.057139873504639,5.657139778137207,5.778570175170898,6.04286003112793,13049284.0,5.786491870880127
2012-05-08,6.014289855957031,5.864290237426758,5.907139778137207,5.907139778137207,13228342.0,5.656530380249023
2012-05-09,5.864290237426758,5.75,5.864290237426758,5.757140159606934,6333106.0,5.512894153594971
2012-05-10,5.778570175170898,5.6857099533081055,5.735710144042969,5.735710144042969,4372822.0,5.492373466491699
2012-05-11,5.771430015563965,5.6714301109313965,5.735710144042969,5.6857099533081055,3901916.0,5.444493770599365
2012-05-14,5.771430015563965,5.692860126495361,5.757140159606934,5.714290142059326,3920277.0,5.471862316131592
2012-05-15,5.70713996887207,5.621429920196533,5.657139778137207,5.664289951324463,3436581.0,5.423983097076416
2012-05-16,5.664289951324463,5.5785698890686035,5.642859935760498,5.5785698890686035,3425380.0,5.341899871826172
2012-05-17,5.721429824829102,5.5785698890686035,5.5785698890686035,5.714290142059326,3508163.0,5.471862316131592
2012-05-18,5.778570175170898,5.607140064239502,5.650000095367432,5.735710144042969,4055162.0,5.54085636138916
2012-05-21,5.742859840393066,5.628570079803467,5.678569793701172,5.678569793701172,2876233.0,5.485657215118408
2012-05-22,5.8142900466918945,5.692860126495361,5.692860126495361,5.79286003112793,4894021.0,5.596064567565918
2012-05-23,5.971429824829102,5.642859935760498,5.771430015563965,5.778570175170898,7429370.0,5.582259654998779
2012-05-24,5.878570079803467,5.721429824829102,5.75,5.864290237426758,9516996.0,5.66506814956665
2012-05-25,5.892859935760498,5.714290142059326,5.857140064239502,5.842860221862793,9476321.0,5.6443657875061035
2012-05-28,6.0,5.778570175170898,5.8285698890686035,5.985710144042969,16160115.0,5.782362937927246
2012-05-29,6.092860221862793,5.914289951324463,5.985710144042969,6.0785698890686035,14293010.0,5.872067928314209
2012-05-30,6.071430206298828,5.928569793701172,6.071430206298828,6.007140159606934,10014630.0,5.803064823150635
2012-05-31,6.0,5.821430206298828,6.0,5.885709762573242,11990244.0,5.685759544372559
2012-06-01,6.021430015563965,5.849999904632568,5.871429920196533,5.907139778137207,9564758.0,5.7064619064331055
2012-06-04,5.771430015563965,5.607140064239502,5.714290142059326,5.621429920196533,8664814.0,5.430458068847656
2012-06-05,5.664289951324463,5.607140064239502,5.628570079803467,5.628570079803467,3339837.0,5.4373555183410645
2012-06-06,5.664289951324463,5.557139873504639,5.642859935760498,5.5642900466918945,3135136.0,5.3752593994140625
2012-06-07,5.635709762573242,5.514289855957031,5.628570079803467,5.514289855957031,2589327.0,5.326958179473877
2012-06-08,5.592860221862793,5.4357099533081055,5.54286003112793,5.45713996887207,2871218.0,5.271749496459961
2012-06-11,5.585710048675537,5.442860126495361,5.471429824829102,5.585710048675537,3433956.0,5.395951747894287
2012-06-12,5.550000190734863,5.471429824829102,5.550000190734863,5.492859840393066,2394700.0,5.30625581741333
2012-06-13,5.614290237426758,5.514289855957031,5.54286003112793,5.571430206298828,3627560.0,5.382157325744629
2012-06-14,5.585710048675537,5.507140159606934,5.514289855957031,5.514289855957031,3291933.0,5.326958179473877
2012-06-15,5.5785698890686035,5.449999809265137,5.571430206298828,5.557139873504639,2858349.0,5.36835241317749
2012-06-18,5.650000095367432,5.550000190734863,5.557139873504639,5.571430206298828,3529614.0,5.382157325744629
2012-06-19,5.571430206298828,5.485710144042969,5.571430206298828,5.492859840393066,2761395.0,5.30625581741333
2012-06-20,5.528570175170898,5.45713996887207,5.514289855957031,5.478569984436035,2819238.0,5.29245138168335
2012-06-21,5.5,5.371429920196533,5.45713996887207,5.385709762573242,2390768.0,5.2027459144592285
2012-06-25,5.5,5.214280128479004,5.464280128479004,5.271430015563965,3812225.0,5.092348575592041
2012-06-26,5.29286003112793,5.064280033111572,5.214280128479004,5.142859935760498,3122532.0,4.968145847320557
2012-06-27,5.214280128479004,5.092860221862793,5.128570079803467,5.1142802238464355,2364462.0,4.940536975860596
2012-06-28,5.1857099533081055,5.014289855957031,5.107140064239502,5.021430015563965,2085255.0,4.850841522216797
2012-06-29,5.071430206298828,4.971429824829102,5.007140159606934,5.064280033111572,2089994.0,4.89223575592041
2012-07-02,5.357140064239502,5.135709762573242,5.357140064239502,5.142859935760498,3787831.0,4.968145847320557
2012-07-03,5.228569984436035,5.107140064239502,5.107140064239502,5.1857099533081055,2502197.0,5.009540557861328
2012-07-04,5.192860126495361,5.107140064239502,5.1857099533081055,5.121429920196533,1828180.0,4.947443962097168
2012-07-05,5.107140064239502,4.949999809265137,5.107140064239502,4.949999809265137,2192332.0,4.7818379402160645
2012-07-06,4.992859840393066,4.75,4.964280128479004,4.900000095367432,4391847.0,4.733536720275879
2012-07-09,4.857140064239502,4.642859935760498,4.857140064239502,4.657139778137207,5058615.0,4.498927116394043
2012-07-10,4.6857099533081055,4.492859840393066,4.650000095367432,4.54286003112793,3171856.0,4.388529300689697
2012-07-11,4.628570079803467,4.528570175170898,4.550000190734863,4.607140064239502,2310110.0,4.450625896453857
2012-07-12,4.6714301109313965,4.507140159606934,4.607140064239502,4.650000095367432,2963165.0,4.492029666900635
2012-07-13,4.6714301109313965,4.5785698890686035,4.6142802238464355,4.607140064239502,1917382.0,4.450625896453857
2012-07-16,4.621429920196533,4.342860221862793,4.6142802238464355,4.357140064239502,2996099.0,4.209118843078613
2012-07-17,4.400000095367432,4.3285698890686035,4.342860221862793,4.392859935760498,1641704.0,4.243624687194824
2012-07-18,4.442860126495361,4.342860221862793,4.392859935760498,4.442860126495361,2328897.0,4.291927337646484
2012-07-19,4.5785698890686035,4.4214301109313965,4.428569793701172,4.528570175170898,3795778.0,4.374724864959717
2012-07-20,4.599999904632568,4.464280128479004,4.514289855957031,4.485710144042969,2085970.0,4.3333210945129395
2012-07-23,4.6857099533081055,4.442860126495361,4.449999809265137,4.607140064239502,5638484.0,4.450625896453857
2012-07-24,4.664289951324463,4.514289855957031,4.571430206298828,4.599999904632568,3297882.0,4.443727970123291
2012-07-25,4.6714301109313965,4.535709857940674,4.635709762573242,4.557139873504639,2695495.0,4.402324199676514
2012-07-26,4.664289951324463,4.535709857940674,4.557139873504639,4.54286003112793,2726722.0,4.388529300689697
2012-07-27,4.599999904632568,4.3642802238464355,4.557139873504639,4.4214301109313965,2535523.0,4.271224498748779
2012-07-30,4.478569984436035,4.321430206298828,4.478569984436035,4.357140064239502,2526678.0,4.209118843078613
2012-07-31,4.371429920196533,4.128570079803467,4.371429920196533,4.214280128479004,2911370.0,4.071111679077148
2012-08-01,4.300000190734863,4.157139778137207,4.199999809265137,4.278570175170898,1679715.0,4.133217811584473
2012-08-02,4.300000190734863,4.178569793701172,4.285709857940674,4.199999809265137,1389120.0,4.05731725692749
2012-08-03,4.29286003112793,4.1857099533081055,4.214280128479004,4.285709857940674,1527253.0,4.140115261077881
2012-08-06,4.371429920196533,4.221429824829102,4.285709857940674,4.371429920196533,2320567.0,4.222923278808594
2012-08-07,4.5,4.342860221862793,4.371429920196533,4.45713996887207,3994450.0,4.305721282958984
2012-08-08,4.514289855957031,4.4214301109313965,4.45713996887207,4.45713996887207,2725534.0,4.305721282958984
2012-08-09,4.6142802238464355,4.392859935760498,4.45713996887207,4.528570175170898,3275783.0,4.374724864959717
2012-08-10,4.692860126495361,4.464280128479004,4.507140159606934,4.650000095367432,6449452.0,4.492029666900635
2012-08-13,4.607140064239502,4.428569793701172,4.571430206298828,4.449999809265137,4011289.0,4.298823356628418
2012-08-14,4.478569984436035,4.342860221862793,4.442860126495361,4.464280128479004,2501212.0,4.312618732452393
2012-08-15,4.464280128479004,4.349999904632568,4.4214301109313965,4.3642802238464355,2409636.0,4.2160162925720215
2012-08-16,4.400000095367432,4.264289855957031,4.285709857940674,4.321430206298828,1763113.0,4.174622535705566
2012-08-17,4.371429920196533,4.278570175170898,4.321430206298828,4.3642802238464355,1415957.0,4.2160162925720215
2012-08-20,4.407139778137207,4.29286003112793,4.342860221862793,4.385709762573242,1700700.0,4.23671817779541
2012-08-21,4.535709857940674,4.349999904632568,4.378570079803467,4.514289855957031,4405511.0,4.360929489135742
2012-08-22,4.564280033111572,4.442860126495361,4.514289855957031,4.5,2451516.0,4.34712553024292
2012-08-23,4.550000190734863,4.464280128479004,4.471429824829102,4.550000190734863,2655979.0,4.395427227020264
2012-08-24,4.5785698890686035,4.378570079803467,4.535709857940674,4.385709762573242,3150924.0,4.23671817779541
2012-08-27,4.385709762573242,4.221429824829102,4.385709762573242,4.242859840393066,2376046.0,4.098721027374268
2012-08-28,4.3285698890686035,4.235710144042969,4.285709857940674,4.264289855957031,1460544.0,4.119422912597656
2012-08-29,4.3642802238464355,4.257140159606934,4.257140159606934,4.335710048675537,2303387.0,4.188416481018066
2012-08-30,4.371429920196533,4.192860126495361,4.335710048675537,4.271430015563965,2398391.0,4.1263203620910645
2012-08-31,4.321430206298828,4.228569984436035,4.278570175170898,4.235710144042969,1213651.0,4.091814041137695
2012-09-03,4.414289951324463,4.235710144042969,4.235710144042969,4.3642802238464355,2690067.0,4.2160162925720215
2012-09-04,4.800000190734863,4.45713996887207,4.464280128479004,4.800000190734863,26996821.0,4.636934280395508
2012-09-05,5.278570175170898,4.800000190734863,4.807139873504639,5.278570175170898,40512367.0,5.099246025085449
2012-09-06,5.785709857940674,5.3285698890686035,5.492859840393066,5.492859840393066,58172697.0,5.30625581741333
2012-09-07,5.657139778137207,5.400000095367432,5.5,5.557139873504639,51278934.0,5.36835241317749
2012-09-10,5.678569793701172,5.392859935760498,5.492859840393066,5.635709762573242,42266163.0,5.444252967834473
2012-09-11,5.564280033111572,5.371429920196533,5.557139873504639,5.414289951324463,26185602.0,5.2303547859191895
2012-09-12,5.535709857940674,5.371429920196533,5.442860126495361,5.521430015563965,22068753.0,5.333855152130127
2012-09-13,5.478569984436035,5.142859935760498,5.478569984436035,5.221429824829102,19406066.0,5.044046878814697
2012-09-14,5.307139873504639,5.071430206298828,5.278570175170898,5.1714301109313965,20420229.0,4.9957451820373535
2012-09-17,5.271430015563965,5.121429920196533,5.128570079803467,5.1714301109313965,13019655.0,4.9957451820373535
2012-09-18,5.3285698890686035,5.092860221862793,5.142859935760498,5.29286003112793,16138763.0,5.1130499839782715
2012-09-19,5.321430206298828,5.04286003112793,5.300000190734863,5.121429920196533,13612789.0,4.947443962097168
2012-09-20,5.228569984436035,4.978569984436035,5.092860221862793,5.085710048675537,14191636.0,4.912937641143799
2012-09-21,5.0785698890686035,4.857140064239502,5.057139873504639,4.871429920196533,11948200.0,4.705936908721924
2012-09-24,4.964280128479004,4.742859840393066,4.785709857940674,4.928569793701172,10900947.0,4.761136054992676
2012-09-25,4.964280128479004,4.800000190734863,4.892859935760498,4.835710048675537,7695738.0,4.671431064605713
2012-09-26,4.849999904632568,4.6714301109313965,4.785709857940674,4.742859840393066,8679542.0,4.581734657287598
2012-09-27,4.949999809265137,4.70713996887207,4.742859840393066,4.9357099533081055,13254901.0,4.768033027648926
2012-09-28,5.0,4.835710048675537,4.8642802238464355,4.985710144042969,11610438.0,4.816335201263428
2012-10-08,4.992859840393066,4.8285698890686035,4.985710144042969,4.885709762573242,7764439.0,4.71973180770874
2012-10-09,5.099999904632568,4.871429920196533,4.871429920196533,5.035709857940674,13059232.0,4.864636421203613
2012-10-10,5.1714301109313965,4.928569793701172,5.014289855957031,5.164289951324463,15976279.0,4.9888482093811035
2012-10-11,5.199999809265137,5.0,5.099999904632568,5.0,12799557.0,4.83013916015625
2012-10-12,5.050000190734863,4.8642802238464355,4.992859840393066,4.9357099533081055,8451031.0,4.768033027648926
2012-10-15,4.964280128479004,4.800000190734863,4.942860126495361,4.878570079803467,4880153.0,4.712834358215332
2012-10-16,4.978569984436035,4.821430206298828,4.871429920196533,4.8642802238464355,4953659.0,4.699030876159668
2012-10-17,4.978569984436035,4.821430206298828,4.821430206298828,4.949999809265137,5314097.0,4.7818379402160645
2012-10-18,5.085710048675537,4.9214301109313965,4.949999809265137,5.021430015563965,7984039.0,4.850841522216797
2012-10-19,5.064280033111572,4.914289951324463,5.064280033111572,4.9214301109313965,7500081.0,4.754239082336426
2012-10-22,4.9357099533081055,4.8285698890686035,4.8285698890686035,4.907139778137207,3907625.0,4.740433692932129
2012-10-23,4.978569984436035,4.835710048675537,4.900000095367432,4.885709762573242,5032980.0,4.71973180770874
2012-10-24,4.928569793701172,4.821430206298828,4.842860221862793,4.878570079803467,4597090.0,4.712834358215332
2012-10-25,4.885709762573242,4.714280128479004,4.857140064239502,4.721429824829102,6070148.0,4.561032772064209
2012-10-26,4.742859840393066,4.471429824829102,4.728569984436035,4.478569984436035,7326922.0,4.326423645019531
2012-10-29,4.571430206298828,4.428569793701172,4.478569984436035,4.557139873504639,3490513.0,4.402324199676514
2012-10-30,4.5785698890686035,4.5,4.557139873504639,4.514289855957031,3232276.0,4.360929489135742
2012-10-31,4.550000190734863,4.400000095367432,4.4357099533081055,4.54286003112793,3857555.0,4.388529300689697
2012-11-01,4.778570175170898,4.585710048675537,4.585710048675537,4.721429824829102,10351467.0,4.561032772064209
2012-11-02,4.771430015563965,4.657139778137207,4.678569793701172,4.735710144042969,7020602.0,4.574828147888184
2012-11-05,4.778570175170898,4.678569793701172,4.721429824829102,4.735710144042969,3868354.0,4.574828147888184
2012-11-06,4.728569984436035,4.535709857940674,4.699999809265137,4.621429920196533,4923888.0,4.464430332183838
2012-11-07,4.6714301109313965,4.521430015563965,4.635709762573242,4.607140064239502,2748615.0,4.450625896453857
2012-11-08,4.914289951324463,4.621429920196533,4.628570079803467,4.6714301109313965,12682411.0,4.512732028961182
2012-11-09,4.821430206298828,4.407139778137207,4.5,4.79286003112793,13900000.0,4.6300368309021
2012-11-12,5.064280033111572,4.699999809265137,4.75,4.9214301109313965,16643611.0,4.754239082336426
2012-11-13,4.907139778137207,4.75,4.8642802238464355,4.764289855957031,8144574.0,4.6024370193481445
2012-11-14,5.057139873504639,4.75,4.75,4.857140064239502,12978162.0,4.692132949829102
2012-11-15,4.8285698890686035,4.45713996887207,4.8285698890686035,4.54286003112793,9723856.0,4.388529300689697
2012-11-16,4.585710048675537,4.371429920196533,4.535709857940674,4.4214301109313965,6444578.0,4.271224498748779
2012-11-19,4.557139873504639,4.400000095367432,4.442860126495361,4.535709857940674,5349829.0,4.381622314453125
2012-11-20,4.657139778137207,4.464280128479004,4.571430206298828,4.471429824829102,6523895.0,4.319526195526123
2012-11-21,4.635709762573242,4.400000095367432,4.471429824829102,4.6142802238464355,6961383.0,4.457523345947266
2012-11-22,4.714280128479004,4.507140159606934,4.571430206298828,4.571430206298828,8735370.0,4.416128635406494
2012-11-23,4.70713996887207,4.514289855957031,4.564280033111572,4.664289951324463,7216851.0,4.505834102630615
2012-11-26,4.664289951324463,4.54286003112793,4.6142802238464355,4.592860221862793,5127665.0,4.436830997467041
2012-11-27,4.5785698890686035,4.3642802238464355,4.5785698890686035,4.371429920196533,5557687.0,4.222923278808594
2012-11-28,4.478569984436035,4.321430206298828,4.3285698890686035,4.378570079803467,4697121.0,4.22982120513916
2012-11-29,4.528570175170898,4.228569984436035,4.378570079803467,4.271430015563965,4620082.0,4.1263203620910645
2012-11-30,4.371429920196533,4.214280128479004,4.271430015563965,4.314280033111572,3464171.0,4.167715072631836
2012-12-03,4.385709762573242,4.178569793701172,4.342860221862793,4.192860126495361,3435915.0,4.050419807434082
2012-12-04,4.192860126495361,3.964279890060425,4.1857099533081055,4.128570079803467,4712782.0,3.988313913345337
2012-12-05,4.349999904632568,4.064280033111572,4.107140064239502,4.307139873504639,7393360.0,4.1608171463012695
2012-12-06,4.357140064239502,4.25,4.307139873504639,4.3285698890686035,4558953.0,4.181519031524658
2012-12-07,4.464280128479004,4.285709857940674,4.314280033111572,4.428569793701172,7897776.0,4.2781219482421875
2012-12-10,4.764289855957031,4.371429920196533,4.428569793701172,4.657139778137207,15932352.0,4.498927116394043
2012-12-11,4.642859935760498,4.535709857940674,4.571430206298828,4.550000190734863,7504362.0,4.395427227020264
2012-12-12,4.742859840393066,4.550000190734863,4.5785698890686035,4.621429920196533,10122212.0,4.464430332183838
2012-12-13,4.635709762573242,4.400000095367432,4.635709762573242,4.442860126495361,10167913.0,4.291927337646484
2012-12-14,4.764289855957031,4.571430206298828,4.571430206298828,4.6714301109313965,17789293.0,4.512732028961182
2012-12-17,4.9214301109313965,4.621429920196533,4.650000095367432,4.735710144042969,15303989.0,4.574828147888184
2012-12-18,4.842860221862793,4.642859935760498,4.728569984436035,4.728569984436035,11988464.0,4.567930698394775
2012-12-19,4.757140159606934,4.650000095367432,4.714280128479004,4.692860126495361,7695748.0,4.533433437347412
2012-12-20,4.678569793701172,4.557139873504639,4.678569793701172,4.664289951324463,7159188.0,4.505834102630615
2012-12-21,4.735710144042969,4.6142802238464355,4.650000095367432,4.692860126495361,6381786.0,4.533433437347412
2012-12-24,4.735710144042969,4.628570079803467,4.714280128479004,4.6714301109313965,4377171.0,4.512732028961182
2012-12-25,4.778570175170898,4.585710048675537,4.642859935760498,4.764289855957031,10743145.0,4.6024370193481445
2012-12-26,4.892859935760498,4.735710144042969,4.771430015563965,4.849999904632568,12395636.0,4.685235023498535
2012-12-27,4.892859935760498,4.70713996887207,4.849999904632568,4.742859840393066,8730773.0,4.581734657287598
2012-12-28,4.79286003112793,4.678569793701172,4.699999809265137,4.785709857940674,6510963.0,4.623128890991211
2012-12-31,4.835710048675537,4.728569984436035,4.785709857940674,4.785709857940674,6775258.0,4.623128890991211
2013-01-04,4.885709762573242,4.742859840393066,4.821430206298828,4.8642802238464355,9954810.0,4.699030876159668
2013-01-07,4.878570079803467,4.778570175170898,4.871429920196533,4.857140064239502,7421863.0,4.692132949829102
2013-01-08,4.95713996887207,4.800000190734863,4.8642802238464355,4.942860126495361,14138824.0,4.774940490722656
2013-01-09,5.050000190734863,4.900000095367432,4.942860126495361,4.971429824829102,12362733.0,4.802539825439453
2013-01-10,5.035709857940674,4.8642802238464355,4.942860126495361,4.942860126495361,8257041.0,4.774940490722656
2013-01-11,4.949999809265137,4.771430015563965,4.928569793701172,4.800000190734863,7018572.0,4.636934280395508
2013-01-14,4.949999809265137,4.757140159606934,4.778570175170898,4.9357099533081055,8662463.0,4.768033027648926
2013-01-15,5.050000190734863,4.914289951324463,4.928569793701172,5.014289855957031,12498462.0,4.843944072723389
2013-01-16,5.121429920196533,4.9214301109313965,5.028570175170898,5.035709857940674,10236889.0,4.864636421203613
2013-01-17,5.071430206298828,4.9357099533081055,5.035709857940674,4.964280128479004,6746126.0,4.795632839202881
2013-01-18,5.142859935760498,4.949999809265137,4.971429824829102,5.121429920196533,10621594.0,4.947443962097168
2013-01-21,5.178569793701172,5.04286003112793,5.107140064239502,5.150000095367432,8732224.0,4.975043773651123
2013-01-22,5.128570079803467,4.9357099533081055,5.128570079803467,5.0,8669379.0,4.83013916015625
2013-01-23,5.014289855957031,4.8642802238464355,4.9357099533081055,4.95713996887207,5427563.0,4.788735866546631
2013-01-24,5.25,4.95713996887207,5.057139873504639,4.985710144042969,16584619.0,4.816335201263428
2013-01-25,5.014289855957031,4.842860221862793,4.9357099533081055,4.8642802238464355,6550258.0,4.699030876159668
2013-01-28,4.985710144042969,4.871429920196533,4.871429920196533,4.971429824829102,5397634.0,4.802539825439453
2013-01-29,5.071430206298828,4.95713996887207,4.985710144042969,5.071430206298828,7837096.0,4.899143218994141
2013-01-30,5.164289951324463,4.985710144042969,5.071430206298828,5.107140064239502,8894041.0,4.9336395263671875
2013-01-31,5.057139873504639,4.907139778137207,5.035709857940674,4.992859840393066,10055313.0,4.823241710662842
2013-02-01,4.992859840393066,4.857140064239502,4.95713996887207,4.907139778137207,8473630.0,4.740433692932129
2013-02-04,4.9214301109313965,4.800000190734863,4.900000095367432,4.821430206298828,7106814.0,4.657635688781738
2013-02-05,4.878570079803467,4.778570175170898,4.79286003112793,4.871429920196533,4054953.0,4.705936908721924
2013-02-06,4.892859935760498,4.785709857940674,4.892859935760498,4.814280033111572,5598252.0,4.650728225708008
2013-02-07,4.878570079803467,4.79286003112793,4.814280033111572,4.835710048675537,4405919.0,4.671431064605713
2013-02-08,4.892859935760498,4.8285698890686035,4.835710048675537,4.885709762573242,4795683.0,4.71973180770874
2013-02-18,5.1714301109313965,4.964280128479004,5.1142802238464355,4.978569984436035,15017569.0,4.8094377517700195
2013-02-19,5.021430015563965,4.914289951324463,4.949999809265137,4.949999809265137,6560866.0,4.7818379402160645
2013-02-20,5.057139873504639,4.942860126495361,4.942860126495361,5.028570175170898,7927333.0,4.857738971710205
2013-02-21,5.0,4.842860221862793,5.0,4.849999904632568,7327160.0,4.685235023498535
2013-02-22,4.900000095367432,4.842860221862793,4.849999904632568,4.878570079803467,5213500.0,4.712834358215332
2013-02-25,5.021430015563965,4.878570079803467,4.885709762573242,4.978569984436035,6644055.0,4.8094377517700195
2013-02-26,4.978569984436035,4.8285698890686035,4.978569984436035,4.849999904632568,5772659.0,4.685235023498535
2013-02-27,4.914289951324463,4.800000190734863,4.8642802238464355,4.892859935760498,5290082.0,4.726639270782471
2013-02-28,5.0,4.835710048675537,4.900000095367432,4.992859840393066,8160716.0,4.823241710662842
2013-03-01,5.107140064239502,4.95713996887207,5.021430015563965,5.0785698890686035,14814860.0,4.906040191650391
2013-03-04,5.585710048675537,5.0785698890686035,5.135709762573242,5.585710048675537,48210946.0,5.395951747894287
2013-03-05,5.757140159606934,5.471429824829102,5.714280128479004,5.6714301109313965,63707673.0,5.478759765625
2013-03-06,5.607140064239502,5.478569984436035,5.54286003112793,5.535709857940674,33334175.0,5.347649574279785
2013-03-07,5.514289855957031,5.221429824829102,5.5,5.271430015563965,24898825.0,5.092348575592041
2013-03-08,5.342860221862793,5.214280128479004,5.257140159606934,5.314280033111572,11597558.0,5.133742809295654
2013-03-11,5.314280033111572,5.157139778137207,5.314280033111572,5.192860126495361,11416081.0,5.016448020935059
2013-03-12,5.335710048675537,5.064280033111572,5.242859840393066,5.128570079803467,15586711.0,4.954341888427734
2013-03-13,5.235710144042969,5.099999904632568,5.157139778137207,5.221429824829102,12965794.0,5.044046878814697
2013-03-14,5.314280033111572,5.135709762573242,5.178569793701172,5.1857099533081055,9661512.0,5.009540557861328
2013-03-15,5.235710144042969,4.992859840393066,5.235710144042969,5.028570175170898,12531128.0,4.857738971710205
2013-03-18,5.028570175170898,4.8642802238464355,5.028570175170898,4.871429920196533,8554270.0,4.705936908721924
2013-03-19,5.064280033111572,4.892859935760498,4.900000095367432,4.942860126495361,8701602.0,4.774940490722656
2013-03-20,5.050000190734863,4.892859935760498,4.942860126495361,5.035709857940674,9157705.0,4.864636421203613
2013-03-21,5.178569793701172,5.0,5.035709857940674,5.099999904632568,11560262.0,4.9267425537109375
2013-03-22,5.085710048675537,5.007140159606934,5.071430206298828,5.04286003112793,7039393.0,4.8715434074401855
2013-03-25,5.0785698890686035,5.007140159606934,5.04286003112793,5.035709857940674,5872633.0,4.864636421203613
2013-03-26,5.057139873504639,4.878570079803467,5.035709857940674,4.900000095367432,8467403.0,4.733536720275879
2013-03-27,4.949999809265137,4.842860221862793,4.900000095367432,4.892859935760498,6041701.0,4.726639270782471
2013-03-28,4.857140064239502,4.635709762573242,4.842860221862793,4.642859935760498,9110410.0,4.485132217407227
2013-03-29,4.70713996887207,4.642859935760498,4.692860126495361,4.6714301109313965,4725555.0,4.512732028961182
2013-04-01,4.742859840393066,4.664289951324463,4.6714301109313965,4.699999809265137,3554476.0,4.54033088684082
2013-04-02,4.985710144042969,4.79286003112793,4.79286003112793,4.821430206298828,9450371.0,4.657635688781738
2013-04-03,4.785709857940674,4.678569793701172,4.757140159606934,4.735710144042969,4904505.0,4.574828147888184
2013-04-08,4.699999809265137,4.535709857940674,4.699999809265137,4.642859935760498,5171633.0,4.485132217407227
2013-04-09,4.742859840393066,4.642859935760498,4.642859935760498,4.70713996887207,2862410.0,4.5472283363342285
2013-04-10,4.70713996887207,4.6142802238464355,4.699999809265137,4.664289951324463,3385428.0,4.505834102630615
2013-04-11,4.75,4.650000095367432,4.6857099533081055,4.699999809265137,4288925.0,4.54033088684082
2013-04-12,4.814280033111572,4.6857099533081055,4.785709857940674,4.699999809265137,3879965.0,4.54033088684082
2013-04-15,4.6714301109313965,4.557139873504639,4.557139873504639,4.607140064239502,3741647.0,4.450625896453857
2013-04-16,4.628570079803467,4.514289855957031,4.535709857940674,4.6142802238464355,3021012.0,4.457523345947266
2013-04-17,4.635709762573242,4.571430206298828,4.6142802238464355,4.6142802238464355,2352532.0,4.457523345947266
2013-04-18,4.778570175170898,4.571430206298828,4.585710048675537,4.757140159606934,6497005.0,4.595529556274414
2013-04-19,4.914289951324463,4.757140159606934,4.764289855957031,4.871429920196533,11828528.0,4.705936908721924
2013-04-22,4.900000095367432,4.800000190734863,4.878570079803467,4.857140064239502,7763945.0,4.692132949829102
2013-04-23,4.892859935760498,4.75,4.842860221862793,4.778570175170898,5221063.0,4.616232395172119
2013-04-24,4.971429824829102,4.778570175170898,4.785709857940674,4.9357099533081055,11621908.0,4.768033027648926
2013-04-25,5.035709857940674,4.878570079803467,4.928569793701172,4.9214301109313965,17742912.0,4.754239082336426
2013-04-26,5.1857099533081055,4.8642802238464355,4.892859935760498,5.150000095367432,24295289.0,4.975043773651123
2013-05-02,5.314280033111572,5.014289855957031,5.150000095367432,5.121429920196533,19953617.0,4.947443962097168
2013-05-03,5.3285698890686035,5.050000190734863,5.0785698890686035,5.285709857940674,24905125.0,5.106143474578857
2013-05-06,5.392859935760498,5.199999809265137,5.278570175170898,5.314280033111572,19571673.0,5.133742809295654
2013-05-07,5.3642802238464355,5.25,5.300000190734863,5.321430206298828,10211052.0,5.140649795532227
2013-05-08,5.550000190734863,5.278570175170898,5.321430206298828,5.449999809265137,19435070.0,5.264852046966553
2013-05-09,5.535709857940674,5.300000190734863,5.535709857940674,5.442860126495361,21924380.0,5.2579545974731445
2013-05-10,5.478569984436035,5.128570079803467,5.442860126495361,5.157139778137207,20143002.0,4.981941223144531
2013-05-13,5.349999904632568,5.035709857940674,5.157139778137207,5.271430015563965,21308096.0,5.092348575592041
2013-05-14,5.4214301109313965,5.178569793701172,5.20713996887207,5.3642802238464355,12026338.0,5.18204402923584
2013-05-15,5.4214301109313965,5.285709857940674,5.335710048675537,5.378570079803467,8886589.0,5.1958489418029785
2013-05-16,5.449999809265137,5.357140064239502,5.407139778137207,5.392859935760498,10202644.0,5.209653377532959
2013-05-17,5.45713996887207,5.321430206298828,5.3642802238464355,5.442860126495361,9666130.0,5.2579545974731445
2013-05-20,5.6714301109313965,5.400000095367432,5.428569793701172,5.428569793701172,18419080.0,5.244149684906006
2013-05-21,5.449999809265137,5.242859840393066,5.357140064239502,5.407139778137207,10136686.0,5.223447799682617
2013-05-22,5.400000095367432,5.321430206298828,5.378570079803467,5.357140064239502,6472047.0,5.175146579742432
2013-05-23,5.4214301109313965,5.29286003112793,5.357140064239502,5.307139873504639,6488035.0,5.126844882965088
2013-05-24,5.4357099533081055,5.271430015563965,5.285709857940674,5.392859935760498,7255490.0,5.209653377532959
2013-05-27,5.599999904632568,5.400000095367432,5.414289951324463,5.528570175170898,12943663.0,5.340753078460693
2013-05-28,6.0785698890686035,5.5,5.564280033111572,6.064280033111572,59416389.0,5.8582634925842285
2013-05-29,6.199999809265137,5.885709762573242,5.942860126495361,6.128570079803467,49799569.0,5.9203691482543945
2013-05-30,6.071430206298828,5.814280033111572,6.028570175170898,5.871429920196533,40199574.0,5.6719651222229
2013-05-31,5.821430206298828,5.678569793701172,5.814280033111572,5.757140159606934,19093425.0,5.561558246612549
2013-06-03,5.907139778137207,5.714280128479004,5.757140159606934,5.842860221862793,14536128.0,5.6443657875061035
2013-06-04,5.885709762573242,5.400000095367432,5.835710048675537,5.5,16301024.0,5.313153266906738
2013-06-05,5.564280033111572,5.428569793701172,5.485710144042969,5.507140159606934,7695632.0,5.320051193237305
2013-06-06,5.507140159606934,5.221429824829102,5.507140159606934,5.264289855957031,11650340.0,5.085450649261475
2013-06-07,5.407139778137207,5.142859935760498,5.271430015563965,5.314280033111572,8750312.0,5.133742809295654
2013-06-13,5.25,4.857140064239502,5.214280128479004,5.142859935760498,8378511.0,4.968145847320557
2013-06-14,5.357140064239502,5.142859935760498,5.1857099533081055,5.300000190734863,7474454.0,5.119947910308838
2013-06-17,5.357140064239502,5.221429824829102,5.300000190734863,5.3285698890686035,4976917.0,5.147547245025635
2013-06-18,5.3285698890686035,5.142859935760498,5.264289855957031,5.235710144042969,5972303.0,5.057841777801514
2013-06-19,5.264289855957031,5.099999904632568,5.150000095367432,5.157139778137207,4712688.0,4.981941223144531
2013-06-20,5.20713996887207,4.95713996887207,5.164289951324463,4.978569984436035,7516784.0,4.8094377517700195
2013-06-21,5.035709857940674,4.857140064239502,4.892859935760498,4.95713996887207,4749386.0,4.788735866546631
2013-06-24,4.971429824829102,4.464280128479004,4.971429824829102,4.557139873504639,9684031.0,4.402324199676514
2013-06-25,4.585710048675537,4.099999904632568,4.585710048675537,4.550000190734863,8970700.0,4.395427227020264
2013-06-26,4.550000190734863,4.285709857940674,4.5,4.428569793701172,9518301.0,4.2781219482421875
2013-06-27,4.5,4.264289855957031,4.428569793701172,4.278570175170898,6953289.0,4.133217811584473
2013-06-28,4.407139778137207,4.20713996887207,4.264289855957031,4.385709762573242,7753928.0,4.23671817779541
2013-07-01,4.45713996887207,4.257140159606934,4.3285698890686035,4.371429920196533,8595225.0,4.222923278808594
2013-07-02,4.378570079803467,4.278570175170898,4.3642802238464355,4.3642802238464355,6871909.0,4.2160162925720215
2013-07-03,4.392859935760498,4.271430015563965,4.3642802238464355,4.321430206298828,5312445.0,4.174622535705566
2013-07-04,4.5,4.25,4.285709857940674,4.478569984436035,11767158.0,4.326423645019531
2013-07-05,4.5,4.385709762573242,4.45713996887207,4.392859935760498,5110089.0,4.243624687194824
2013-07-08,4.357140064239502,4.128570079803467,4.357140064239502,4.142859935760498,8402185.0,4.0021185874938965
2013-07-09,4.192860126495361,4.1142802238464355,4.128570079803467,4.142859935760498,3906809.0,4.0021185874938965
2013-07-10,4.264289855957031,4.099999904632568,4.128570079803467,4.264289855957031,7325641.0,4.119422912597656
2013-07-11,4.592860221862793,4.25,4.25,4.407139778137207,12837409.0,4.257420063018799
2013-07-12,4.507140159606934,4.349999904632568,4.407139778137207,4.385709762573242,7754418.0,4.23671817779541
2013-07-15,4.449999809265137,4.357140064239502,4.357140064239502,4.428569793701172,6146026.0,4.2781219482421875
2013-07-16,4.5,4.378570079803467,4.4357099533081055,4.492859840393066,4894717.0,4.340228080749512
2013-07-17,4.5,4.385709762573242,4.492859840393066,4.392859935760498,4239148.0,4.243624687194824
2013-07-18,4.449999809265137,4.357140064239502,4.392859935760498,4.414289951324463,3500287.0,4.264327526092529
2013-07-19,4.449999809265137,4.278570175170898,4.407139778137207,4.314280033111572,4471513.0,4.167715072631836
2013-07-22,4.392859935760498,4.257140159606934,4.285709857940674,4.357140064239502,3119286.0,4.209118843078613
2013-07-23,4.528570175170898,4.349999904632568,4.371429920196533,4.471429824829102,5084179.0,4.319526195526123
2013-07-24,4.521430015563965,4.400000095367432,4.471429824829102,4.5,5020573.0,4.34712553024292
2013-07-25,4.521430015563965,4.442860126495361,4.5,4.464280128479004,4887316.0,4.312618732452393
2013-07-26,4.521430015563965,4.378570079803467,4.449999809265137,4.5,4755650.0,4.34712553024292
2013-07-29,4.485710144042969,4.357140064239502,4.464280128479004,4.400000095367432,3812620.0,4.250522613525391
2013-07-30,4.528570175170898,4.285709857940674,4.392859935760498,4.492859840393066,6362543.0,4.340228080749512
2013-07-31,4.699999809265137,4.5,4.6142802238464355,4.528570175170898,10718230.0,4.374724864959717
2013-08-01,4.628570079803467,4.507140159606934,4.571430206298828,4.621429920196533,7826810.0,4.464430332183838
2013-08-02,4.678569793701172,4.571430206298828,4.621429920196533,4.5785698890686035,6501969.0,4.423026084899902
2013-08-05,4.628570079803467,4.571430206298828,4.585710048675537,4.621429920196533,4761482.0,4.464430332183838
2013-08-06,4.664289951324463,4.571430206298828,4.642859935760498,4.657139778137207,5490198.0,4.498927116394043
2013-08-07,4.871429920196533,4.592860221862793,4.635709762573242,4.778570175170898,11051572.0,4.616232395172119
2013-08-08,4.785709857940674,4.692860126495361,4.778570175170898,4.735710144042969,4916802.0,4.574828147888184
2013-08-09,4.764289855957031,4.6142802238464355,4.728569984436035,4.699999809265137,4274797.0,4.54033088684082
2013-08-12,4.8285698890686035,4.657139778137207,4.699999809265137,4.785709857940674,5828751.0,4.623128890991211
2013-08-13,4.964280128479004,4.778570175170898,4.821430206298828,4.79286003112793,8853741.0,4.6300368309021
2013-08-14,4.857140064239502,4.735710144042969,4.8285698890686035,4.79286003112793,8729729.0,4.6300368309021
2013-08-15,4.914289951324463,4.771430015563965,4.785709857940674,4.885709762573242,12613881.0,4.71973180770874
2013-08-16,4.878570079803467,4.664289951324463,4.785709857940674,4.6714301109313965,12242925.0,4.512732028961182
2013-08-19,4.764289855957031,4.571430206298828,4.6714301109313965,4.742859840393066,5040389.0,4.581734657287598
2013-08-20,4.892859935760498,4.699999809265137,4.728569984436035,4.849999904632568,7466373.0,4.685235023498535
2013-08-21,4.964280128479004,4.800000190734863,4.835710048675537,4.8642802238464355,6206069.0,4.699030876159668
2013-08-22,4.900000095367432,4.79286003112793,4.8642802238464355,4.800000190734863,3157072.0,4.636934280395508
2013-08-23,4.8642802238464355,4.678569793701172,4.800000190734863,4.849999904632568,4619160.0,4.685235023498535
2013-08-26,4.885709762573242,4.800000190734863,4.857140064239502,4.885709762573242,4244595.0,4.71973180770874
2013-08-27,4.914289951324463,4.821430206298828,4.885709762573242,4.885709762573242,4335074.0,4.71973180770874
2013-08-28,5.192860126495361,4.814280033111572,4.8642802238464355,5.085710048675537,15851103.0,4.912937641143799
2013-08-29,5.178569793701172,5.007140159606934,5.057139873504639,5.0785698890686035,8256729.0,4.906040191650391
2013-08-30,5.335710048675537,5.071430206298828,5.150000095367432,5.199999809265137,11914252.0,5.02334451675415
2013-09-02,5.478569984436035,5.214280128479004,5.221429824829102,5.264289855957031,13929865.0,5.085450649261475
2013-09-03,5.3285698890686035,5.1714301109313965,5.3285698890686035,5.25,6376560.0,5.071646690368652
2013-09-04,5.771430015563965,5.135709762573242,5.221429824829102,5.664289951324463,18041410.0,5.471862316131592
2013-09-05,5.764289855957031,5.414289951324463,5.714280128479004,5.485710144042969,18476217.0,5.299348831176758
2013-09-06,5.492859840393066,5.214280128479004,5.357140064239502,5.357140064239502,8986289.0,5.175146579742432
2013-09-09,5.442860126495361,5.307139873504639,5.3642802238464355,5.371429920196533,6099823.0,5.188951015472412
2013-09-10,5.449999809265137,5.235710144042969,5.371429920196533,5.385709762573242,10221765.0,5.2027459144592285
2013-09-11,5.342860221862793,5.1857099533081055,5.335710048675537,5.214280128479004,8983203.0,5.037139892578125
2013-09-12,5.20713996887207,5.021430015563965,5.20713996887207,5.057139873504639,12219533.0,4.885337829589844
2013-09-13,5.157139778137207,5.050000190734863,5.057139873504639,5.099999904632568,6626886.0,4.9267425537109375
2013-09-16,5.1142802238464355,5.028570175170898,5.092860221862793,5.099999904632568,4105060.0,4.9267425537109375
2013-09-17,5.349999904632568,5.085710048675537,5.085710048675537,5.157139778137207,12646816.0,4.981941223144531
2013-09-18,5.271430015563965,5.057139873504639,5.092860221862793,5.20713996887207,7842667.0,5.030242443084717
2013-09-23,5.428569793701172,5.20713996887207,5.20713996887207,5.385709762573242,15120782.0,5.2027459144592285
2013-09-24,5.371429920196533,5.199999809265137,5.357140064239502,5.335710048675537,10812845.0,5.154444694519043
2013-09-25,5.342860221862793,5.1857099533081055,5.3285698890686035,5.192860126495361,8972222.0,5.016448020935059
2013-09-26,5.178569793701172,4.9357099533081055,5.107140064239502,4.971429824829102,9264823.0,4.802539825439453
2013-09-27,5.007140159606934,4.878570079803467,4.971429824829102,4.885709762573242,4241575.0,4.71973180770874
2013-09-30,5.035709857940674,4.878570079803467,4.885709762573242,4.95713996887207,2961308.0,4.788735866546631
2013-10-08,5.050000190734863,4.9357099533081055,4.95713996887207,5.014289855957031,3192191.0,4.843944072723389
2013-10-09,5.092860221862793,4.964280128479004,5.014289855957031,5.071430206298828,5379123.0,4.899143218994141
2013-10-10,5.099999904632568,4.928569793701172,5.064280033111572,4.949999809265137,4965220.0,4.7818379402160645
2013-10-11,5.04286003112793,4.9357099533081055,4.95713996887207,5.028570175170898,4456765.0,4.857738971710205
2013-10-14,5.071430206298828,4.978569984436035,5.057139873504639,5.050000190734863,6801078.0,4.878440856933594
2013-10-15,5.057139873504639,4.964280128479004,5.057139873504639,4.985710144042969,4300867.0,4.816335201263428
2013-10-16,4.978569984436035,4.699999809265137,4.978569984436035,4.778570175170898,5839061.0,4.616232395172119
2013-10-17,4.928569793701172,4.764289855957031,4.764289855957031,4.835710048675537,4181720.0,4.671431064605713
2013-10-18,4.9357099533081055,4.735710144042969,4.800000190734863,4.9357099533081055,5310664.0,4.768033027648926
2013-10-21,5.0,4.871429920196533,4.928569793701172,4.985710144042969,7631485.0,4.816335201263428
2013-10-22,5.135709762573242,4.9214301109313965,4.95713996887207,5.1142802238464355,13785401.0,4.940536975860596
2013-10-23,5.064280033111572,4.885709762573242,5.050000190734863,4.900000095367432,8787013.0,4.733536720275879
2013-10-24,4.8285698890686035,4.650000095367432,4.821430206298828,4.70713996887207,6762264.0,4.5472283363342285
2013-10-25,4.75,4.557139873504639,4.714280128479004,4.585710048675537,5448679.0,4.4299235343933105
2013-10-28,4.621429920196533,4.557139873504639,4.585710048675537,4.6142802238464355,2685394.0,4.457523345947266
2013-10-29,4.650000095367432,4.314280033111572,4.650000095367432,4.414289951324463,4355222.0,4.264327526092529
2013-10-30,4.471429824829102,4.392859935760498,4.428569793701172,4.442860126495361,3385867.0,4.291927337646484
2013-10-31,4.449999809265137,4.392859935760498,4.449999809265137,4.428569793701172,2187470.0,4.2781219482421875
2013-11-01,4.4357099533081055,4.371429920196533,4.4357099533081055,4.428569793701172,2243731.0,4.2781219482421875
2013-11-04,4.471429824829102,4.400000095367432,4.428569793701172,4.449999809265137,1937437.0,4.298823356628418
2013-11-05,4.5,4.3642802238464355,4.449999809265137,4.492859840393066,2600036.0,4.340228080749512
2013-11-06,4.6714301109313965,4.464280128479004,4.492859840393066,4.535709857940674,4938969.0,4.381622314453125
2013-11-07,4.607140064239502,4.492859840393066,4.5,4.521430015563965,2436576.0,4.367827415466309
2013-11-08,4.521430015563965,4.371429920196533,4.521430015563965,4.392859935760498,2164757.0,4.243624687194824
2013-11-11,4.464280128479004,4.385709762573242,4.392859935760498,4.442860126495361,1301706.0,4.291927337646484
2013-11-12,4.521430015563965,4.4214301109313965,4.442860126495361,4.514289855957031,1690862.0,4.360929489135742
2013-11-13,4.514289855957031,4.392859935760498,4.5,4.407139778137207,1882218.0,4.257420063018799
2013-11-14,4.464280128479004,4.378570079803467,4.378570079803467,4.449999809265137,1742518.0,4.298823356628418
2013-11-15,4.599999904632568,4.4214301109313965,4.45713996887207,4.535709857940674,4199875.0,4.381622314453125
2013-11-18,4.628570079803467,4.535709857940674,4.535709857940674,4.621429920196533,3819118.0,4.464430332183838
2013-11-19,4.814280033111572,4.628570079803467,4.628570079803467,4.735710144042969,8647084.0,4.574828147888184
2013-11-20,4.785709857940674,4.628570079803467,4.70713996887207,4.728569984436035,4300107.0,4.567930698394775
2013-11-21,4.75,4.650000095367432,4.728569984436035,4.699999809265137,2929187.0,4.54033088684082
2013-11-22,5.1714301109313965,5.0,5.0,5.1714301109313965,13709843.0,4.9957451820373535
2013-11-25,5.199999809265137,5.014289855957031,5.1714301109313965,5.050000190734863,21487589.0,4.878440856933594
2013-11-26,5.071430206298828,4.949999809265137,5.0,5.007140159606934,8728861.0,4.837037086486816
2013-11-27,5.035709857940674,4.842860221862793,4.985710144042969,4.95713996887207,10243994.0,4.788735866546631
2013-11-28,5.107140064239502,4.9214301109313965,4.95713996887207,4.971429824829102,12915287.0,4.802539825439453
2013-11-29,5.04286003112793,4.928569793701172,4.9357099533081055,4.971429824829102,6795478.0,4.802539825439453
2013-12-02,4.949999809265137,4.5785698890686035,4.757140159606934,4.928569793701172,13142795.0,4.761136054992676
2013-12-03,5.321430206298828,5.035709857940674,5.157139778137207,5.099999904632568,23661015.0,4.9267425537109375
2013-12-04,5.321430206298828,5.057139873504639,5.071430206298828,5.1857099533081055,23961623.0,5.009540557861328
2013-12-05,5.192860126495361,5.035709857940674,5.085710048675537,5.064280033111572,9786026.0,4.89223575592041
2013-12-06,5.135709762573242,4.949999809265137,5.057139873504639,5.050000190734863,7202682.0,4.878440856933594
2013-12-09,5.142859935760498,5.028570175170898,5.085710048675537,5.135709762573242,8780511.0,4.961238861083984
2013-12-10,5.150000095367432,5.035709857940674,5.135709762573242,5.057139873504639,7011965.0,4.885337829589844
2013-12-11,5.064280033111572,4.928569793701172,5.057139873504639,4.95713996887207,6272007.0,4.788735866546631
2013-12-12,5.021430015563965,4.9357099533081055,4.9357099533081055,4.942860126495361,3588032.0,4.774940490722656
2013-12-13,5.192860126495361,4.900000095367432,4.942860126495361,5.064280033111572,8959157.0,4.89223575592041
2013-12-16,5.107140064239502,4.964280128479004,5.04286003112793,5.021430015563965,6529341.0,4.850841522216797
2013-12-17,5.050000190734863,4.842860221862793,5.050000190734863,4.871429920196533,5360268.0,4.705936908721924
2013-12-18,4.914289951324463,4.800000190734863,4.857140064239502,4.814280033111572,3340587.0,4.650728225708008
2013-12-19,4.928569793701172,4.75,4.835710048675537,4.757140159606934,3882314.0,4.595529556274414
2013-12-20,4.807139873504639,4.692860126495361,4.764289855957031,4.742859840393066,3412606.0,4.581734657287598
2013-12-23,4.800000190734863,4.699999809265137,4.699999809265137,4.742859840393066,2531145.0,4.581734657287598
2013-12-24,4.849999904632568,4.721429824829102,4.721429824829102,4.842860221862793,4967480.0,4.678338050842285
2013-12-25,4.842860221862793,4.742859840393066,4.807139873504639,4.800000190734863,3590514.0,4.636934280395508
2013-12-26,4.800000190734863,4.54286003112793,4.771430015563965,4.557139873504639,6396006.0,4.402324199676514
2013-12-27,4.628570079803467,4.54286003112793,4.54286003112793,4.599999904632568,2949884.0,4.443727970123291
2013-12-30,4.657139778137207,4.54286003112793,4.592860221862793,4.550000190734863,3552614.0,4.395427227020264
2013-12-31,4.599999904632568,4.5,4.550000190734863,4.585710048675537,2250130.0,4.4299235343933105
2014-01-02,4.664289951324463,4.5,4.585710048675537,4.650000095367432,3926098.0,4.492029666900635
2014-01-03,4.721429824829102,4.607140064239502,4.607140064239502,4.70713996887207,5730739.0,4.5472283363342285
2014-01-06,4.678569793701172,4.535709857940674,4.664289951324463,4.54286003112793,4607058.0,4.388529300689697
2014-01-07,4.550000190734863,4.478569984436035,4.550000190734863,4.507140159606934,3908937.0,4.354023456573486
2014-01-08,4.54286003112793,4.4357099533081055,4.507140159606934,4.449999809265137,3144958.0,4.298823356628418
2014-01-09,4.485710144042969,4.29286003112793,4.4357099533081055,4.307139873504639,3282767.0,4.1608171463012695
2014-01-10,4.357140064239502,4.285709857940674,4.307139873504639,4.307139873504639,2784355.0,4.1608171463012695
2014-01-13,4.400000095367432,4.314280033111572,4.314280033111572,4.371429920196533,2327750.0,4.222923278808594
2014-01-14,4.4214301109313965,4.349999904632568,4.357140064239502,4.407139778137207,2531706.0,4.257420063018799
2014-01-15,4.485710144042969,4.385709762573242,4.414289951324463,4.478569984436035,2665840.0,4.326423645019531
2014-01-16,4.535709857940674,4.471429824829102,4.5,4.471429824829102,2686840.0,4.319526195526123
2014-01-17,4.464280128479004,4.357140064239502,4.464280128479004,4.407139778137207,1851843.0,4.257420063018799
2014-01-20,4.478569984436035,4.357140064239502,4.449999809265137,4.392859935760498,2518296.0,4.243624687194824
2014-01-21,4.45713996887207,4.371429920196533,4.385709762573242,4.428569793701172,1224974.0,4.2781219482421875
2014-01-22,4.535709857940674,4.4357099533081055,4.4357099533081055,4.528570175170898,2883862.0,4.374724864959717
2014-01-23,4.6142802238464355,4.528570175170898,4.528570175170898,4.54286003112793,2899020.0,4.388529300689697
2014-01-24,5.0,4.514289855957031,4.514289855957031,5.0,23332937.0,4.83013916015625
2014-01-27,4.964280128479004,4.728569984436035,4.728569984436035,4.942860126495361,16947434.0,4.774940490722656
2014-01-28,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-01-29,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-01-30,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-07,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-10,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-11,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-12,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-13,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-14,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-17,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-18,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-19,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-20,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-21,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-24,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-25,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-26,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-27,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-02-28,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-03,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-04,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-05,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-06,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-07,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-10,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-11,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-12,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-13,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-14,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-17,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-18,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-19,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-20,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-21,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-24,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-25,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-26,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-27,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-28,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-03-31,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-01,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-02,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-03,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-04,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-08,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-09,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-10,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-11,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-14,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-15,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-16,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-17,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-18,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-21,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-22,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-23,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-24,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-25,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-28,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-29,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-04-30,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-05-05,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-05-06,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-05-07,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-05-08,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-05-09,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-05-12,4.942860126495361,4.942860126495361,4.942860126495361,4.942860126495361,0.0,4.774940490722656
2014-05-13,4.692860126495361,4.692860126495361,4.692860126495361,4.692860126495361,397740.0,4.533433437347412
2014-05-14,4.45713996887207,4.45713996887207,4.45713996887207,4.45713996887207,71680.0,4.305721282958984
2014-05-15,4.235710144042969,4.235710144042969,4.235710144042969,4.235710144042969,256480.0,4.091814041137695
2014-05-16,4.021430015563965,4.021430015563965,4.021430015563965,4.021430015563965,1503600.0,3.8848135471343994
2014-05-19,3.8857100009918213,3.821429967880249,3.8285698890686035,3.821429967880249,11057838.0,3.69160795211792
2014-05-20,3.7428600788116455,3.628570079803467,3.6857099533081055,3.628570079803467,15697682.0,3.5052998065948486
2014-05-21,3.6928598880767822,3.5999999046325684,3.621429920196533,3.6500000953674316,6049813.0,3.5260019302368164
2014-05-22,3.6642799377441406,3.5142900943756104,3.657140016555786,3.521430015563965,10990581.0,3.4017996788024902
2014-05-23,3.535710096359253,3.4571399688720703,3.5071399211883545,3.5,7007263.0,3.3810975551605225
2014-05-26,3.642859935760498,3.4928600788116455,3.5071399211883545,3.621429920196533,10015822.0,3.4984023571014404
2014-05-27,3.714279890060425,3.592859983444214,3.607140064239502,3.678570032119751,7825388.0,3.5536012649536133
2014-05-28,3.657140016555786,3.607140064239502,3.657140016555786,3.6357100009918213,4436413.0,3.5121970176696777
2014-05-29,3.7071399688720703,3.6142799854278564,3.6142799854278564,3.6357100009918213,6658745.0,3.5121970176696777
2014-05-30,3.8142900466918945,3.678570032119751,3.678570032119751,3.7785699367523193,8420713.0,3.6502039432525635
2014-06-03,3.7642900943756104,3.6357100009918213,3.7642900943756104,3.6857099533081055,5012487.0,3.5604987144470215
2014-06-04,3.678570032119751,3.549999952316284,3.6714301109313965,3.607140064239502,6899642.0,3.484597682952881
2014-06-05,3.628570079803467,3.5,3.607140064239502,3.6142799854278564,4687933.0,3.491495370864868
2014-06-06,3.621429920196533,3.5642900466918945,3.6142799854278564,3.571429967880249,3296197.0,3.450100898742676
2014-06-09,3.585710048675537,3.5428600311279297,3.571429967880249,3.549999952316284,2170429.0,3.429399013519287
2014-06-10,3.6142799854278564,3.549999952316284,3.549999952316284,3.5999999046325684,2466160.0,3.4777002334594727
2014-06-11,3.6142799854278564,3.5571401119232178,3.5999999046325684,3.5785698890686035,2144900.0,3.456998348236084
2014-06-12,3.621429920196533,3.549999952316284,3.5785698890686035,3.592859983444214,3870704.0,3.4708030223846436
2014-06-13,3.6142799854278564,3.5642900466918945,3.585710048675537,3.592859983444214,3658466.0,3.4708030223846436
2014-06-16,3.6142799854278564,3.592859983444214,3.5999999046325684,3.607140064239502,2944225.0,3.484597682952881
2014-06-17,3.6500000953674316,3.592859983444214,3.6142799854278564,3.607140064239502,3968830.0,3.484597682952881
2014-06-18,3.607140064239502,3.535710096359253,3.607140064239502,3.549999952316284,4217428.0,3.429399013519287
2014-06-19,3.5785698890686035,3.4142799377441406,3.549999952316284,3.4214301109313965,4754989.0,3.30519700050354
2014-06-20,3.450000047683716,3.3857100009918213,3.4214301109313965,3.4142799377441406,2772796.0,3.2982895374298096
2014-06-23,3.4428598880767822,3.4142799377441406,3.428570032119751,3.4142799377441406,2843901.0,3.2982895374298096
2014-06-24,3.521430015563965,3.4142799377441406,3.4214301109313965,3.4928600788116455,3054802.0,3.3742003440856934
2014-06-25,3.535710096359253,3.4571399688720703,3.4928600788116455,3.4714300632476807,2723019.0,3.3534982204437256
2014-06-26,3.5285699367523193,3.464279890060425,3.4857099056243896,3.5,3033749.0,3.3810975551605225
2014-06-27,3.5071399211883545,3.428570032119751,3.5071399211883545,3.5,7261697.0,3.3810975551605225
2014-06-30,3.521430015563965,3.4857099056243896,3.5,3.5071399211883545,4341898.0,3.3879950046539307
2014-07-01,3.607140064239502,3.5,3.521430015563965,3.5999999046325684,6184609.0,3.4777002334594727
2014-07-02,3.657140016555786,3.571429967880249,3.571429967880249,3.6142799854278564,4603629.0,3.491495370864868
2014-07-03,3.6642799377441406,3.5999999046325684,3.6142799854278564,3.6142799854278564,4918981.0,3.491495370864868
2014-07-04,3.621429920196533,3.571429967880249,3.621429920196533,3.592859983444214,5105679.0,3.4708030223846436
2014-07-07,3.628570079803467,3.5642900466918945,3.5785698890686035,3.585710048675537,4384613.0,3.4638960361480713
2014-07-08,3.6142799854278564,3.549999952316284,3.585710048675537,3.5785698890686035,4055695.0,3.456998348236084
2014-07-09,3.592859983444214,3.5285699367523193,3.5785698890686035,3.535710096359253,4314063.0,3.4155945777893066
2014-07-10,3.592859983444214,3.521430015563965,3.535710096359253,3.5785698890686035,4047933.0,3.456998348236084
2014-07-11,3.5999999046325684,3.5642900466918945,3.5642900466918945,3.592859983444214,3022318.0,3.4708030223846436
2014-07-14,3.6714301109313965,3.585710048675537,3.585710048675537,3.657140016555786,4408770.0,3.5328993797302246
2014-07-15,3.6714301109313965,3.6142799854278564,3.657140016555786,3.642859935760498,3626347.0,3.519104480743408
2014-07-16,3.6642799377441406,3.6357100009918213,3.642859935760498,3.657140016555786,4106249.0,3.5328993797302246
2014-07-17,3.678570032119751,3.6357100009918213,3.6714301109313965,3.6500000953674316,2526783.0,3.5260019302368164
2014-07-18,3.6642799377441406,3.621429920196533,3.6500000953674316,3.6500000953674316,3551774.0,3.5260019302368164
2014-07-21,3.75,3.6500000953674316,3.6642799377441406,3.6642799377441406,4834565.0,3.5397965908050537
2014-07-22,3.7071399688720703,3.657140016555786,3.657140016555786,3.6928598880767822,4141128.0,3.5674054622650146
2014-07-23,3.7214300632476807,3.657140016555786,3.6928598880767822,3.678570032119751,6149472.0,3.5536012649536133
2014-07-24,3.6928598880767822,3.657140016555786,3.6714301109313965,3.6857099533081055,4086177.0,3.5604987144470215
2014-07-25,3.728569984436035,3.6714301109313965,3.6714301109313965,3.714279890060425,3823545.0,3.5880980491638184
2014-07-28,3.857140064239502,3.714279890060425,3.714279890060425,3.8285698890686035,7613286.0,3.698505163192749
2014-07-29,3.9000000953674316,3.8071401119232178,3.842859983444214,3.8857100009918213,6036179.0,3.753704309463501
2014-07-30,3.9000000953674316,3.842859983444214,3.8499999046325684,3.871429920196533,5266913.0,3.7399094104766846
2014-07-31,4.014289855957031,3.835710048675537,3.8857100009918213,3.9857099056243896,7439157.0,3.850306987762451
2014-08-01,4.028570175170898,3.950000047683716,3.978569984436035,3.9857099056243896,6961357.0,3.850306987762451
2014-08-04,4.064280033111572,3.978569984436035,3.9857099056243896,4.007140159606934,4628043.0,3.871009349822998
2014-08-05,4.1142802238464355,4.0,4.0,4.04286003112793,4453346.0,3.905515432357788
2014-08-06,4.085710048675537,4.0,4.050000190734863,4.071430206298828,5997356.0,3.933115243911743
2014-08-07,4.1142802238464355,4.014289855957031,4.071430206298828,4.021430015563965,5168370.0,3.8848135471343994
2014-08-08,4.107140064239502,3.9428598880767822,4.064280033111572,3.9714300632476807,9837770.0,3.836512327194214
2014-08-11,4.035709857940674,3.978569984436035,3.9928600788116455,4.035709857940674,5631802.0,3.8986082077026367
2014-08-12,4.071430206298828,3.9928600788116455,4.035709857940674,4.064280033111572,5160086.0,3.9262075424194336
2014-08-13,4.242859840393066,4.057139873504639,4.057139873504639,4.1714301109313965,9137996.0,4.029717922210693
2014-08-14,4.228569984436035,4.121429920196533,4.1714301109313965,4.142859935760498,5645620.0,4.0021185874938965
2014-08-15,4.192860126495361,4.128570079803467,4.142859935760498,4.192860126495361,4358457.0,4.050419807434082
2014-08-18,4.321430206298828,4.1714301109313965,4.1714301109313965,4.307139873504639,6772053.0,4.1608171463012695
2014-08-19,4.357140064239502,4.278570175170898,4.307139873504639,4.314280033111572,5045005.0,4.167715072631836
2014-08-20,4.357140064239502,4.300000190734863,4.321430206298828,4.342860221862793,4705023.0,4.195323944091797
2014-08-21,4.45713996887207,4.3285698890686035,4.335710048675537,4.400000095367432,8780864.0,4.250522613525391
2014-08-22,4.471429824829102,4.378570079803467,4.414289951324463,4.400000095367432,4371778.0,4.250522613525391
2014-08-25,4.407139778137207,4.271430015563965,4.400000095367432,4.300000190734863,8555727.0,4.153919696807861
2014-08-26,4.335710048675537,4.121429920196533,4.285709857940674,4.157139778137207,8210696.0,4.0159125328063965
2014-08-27,4.214280128479004,4.150000095367432,4.164289951324463,4.1714301109313965,4308474.0,4.029717922210693
2014-08-28,4.20713996887207,4.071430206298828,4.1857099533081055,4.1142802238464355,4994943.0,3.9745094776153564
2014-08-29,4.157139778137207,4.085710048675537,4.085710048675537,4.157139778137207,2675036.0,4.0159125328063965
2014-09-01,4.235710144042969,4.135709762573242,4.164289951324463,4.228569984436035,3439528.0,4.084916591644287
2014-09-02,4.342860221862793,4.228569984436035,4.25,4.335710048675537,6125242.0,4.188416481018066
2014-09-03,4.378570079803467,4.307139873504639,4.342860221862793,4.349999904632568,5260970.0,4.202221393585205
2014-09-04,4.385709762573242,4.307139873504639,4.357140064239502,4.357140064239502,5751541.0,4.209118843078613
2014-09-05,4.407139778137207,4.3285698890686035,4.357140064239502,4.407139778137207,7490120.0,4.257420063018799
2014-09-09,4.449999809265137,4.371429920196533,4.414289951324463,4.4357099533081055,5451208.0,4.285019397735596
2014-09-10,4.528570175170898,4.392859935760498,4.4214301109313965,4.478569984436035,6998138.0,4.326423645019531
2014-09-11,4.699999809265137,4.45713996887207,4.478569984436035,4.550000190734863,11237371.0,4.395427227020264
2014-09-12,4.757140159606934,4.528570175170898,4.550000190734863,4.714280128479004,10741214.0,4.554126262664795
2014-09-15,4.8285698890686035,4.664289951324463,4.714280128479004,4.692860126495361,8951779.0,4.533433437347412
2014-09-16,4.757140159606934,4.464280128479004,4.657139778137207,4.478569984436035,12309575.0,4.326423645019531
2014-09-17,4.571430206298828,4.442860126495361,4.464280128479004,4.521430015563965,9149918.0,4.367827415466309
2014-09-18,4.599999904632568,4.5,4.528570175170898,4.557139873504639,5009498.0,4.402324199676514
2014-09-19,4.70713996887207,4.550000190734863,4.550000190734863,4.692860126495361,5500818.0,4.533433437347412
2014-09-22,4.75,4.607140064239502,4.6714301109313965,4.628570079803467,6278644.0,4.471327781677246
2014-09-23,4.728569984436035,4.6142802238464355,4.635709762573242,4.70713996887207,4678746.0,4.5472283363342285
2014-09-24,4.771430015563965,4.657139778137207,4.6857099533081055,4.764289855957031,7015282.0,4.6024370193481445
2014-09-25,4.849999904632568,4.728569984436035,4.778570175170898,4.778570175170898,7831679.0,4.616232395172119
2014-09-26,4.900000095367432,4.735710144042969,4.764289855957031,4.892859935760498,10401361.0,4.726639270782471
2014-09-29,5.007140159606934,4.914289951324463,4.949999809265137,5.007140159606934,11354189.0,4.837037086486816
2014-09-30,5.04286003112793,4.928569793701172,5.035709857940674,4.978569984436035,9433104.0,4.8094377517700195
2014-10-08,5.128570079803467,4.9357099533081055,5.0,5.121429920196533,8272948.0,4.947443962097168
2014-10-09,5.25,5.092860221862793,5.128570079803467,5.235710144042969,11166873.0,5.057841777801514
2014-10-10,5.278570175170898,5.150000095367432,5.199999809265137,5.178569793701172,7088677.0,5.002642631530762
2014-10-13,5.142859935760498,5.014289855957031,5.099999904632568,5.121429920196533,6128206.0,4.947443962097168
2014-10-14,5.157139778137207,5.0,5.092860221862793,5.071430206298828,7292775.0,4.899143218994141
2014-10-15,5.092860221862793,4.971429824829102,5.064280033111572,5.050000190734863,7041500.0,4.878440856933594
2014-10-16,5.085710048675537,4.907139778137207,4.992859840393066,4.914289951324463,7341280.0,4.747341156005859
2014-10-17,4.978569984436035,4.800000190734863,4.914289951324463,4.814280033111572,8426322.0,4.650728225708008
2014-10-20,4.992859840393066,4.79286003112793,4.800000190734863,4.892859935760498,5667806.0,4.726639270782471
2014-10-21,5.0,4.892859935760498,4.892859935760498,4.95713996887207,5208088.0,4.788735866546631
2014-10-22,4.992859840393066,4.871429920196533,4.942860126495361,4.878570079803467,3815383.0,4.712834358215332
2014-10-23,4.871429920196533,4.635709762573242,4.8642802238464355,4.635709762573242,9614390.0,4.478224754333496
2014-10-24,4.678569793701172,4.599999904632568,4.607140064239502,4.642859935760498,3601529.0,4.485132217407227
2014-10-27,4.728569984436035,4.607140064239502,4.642859935760498,4.70713996887207,4987533.0,4.5472283363342285
2014-10-28,4.942860126495361,4.714280128479004,4.714280128479004,4.942860126495361,5480197.0,4.774940490722656
2014-10-29,5.064280033111572,4.964280128479004,4.971429824829102,4.992859840393066,6087237.0,4.823241710662842
2014-10-30,5.0785698890686035,4.942860126495361,5.071430206298828,4.971429824829102,6297663.0,4.802539825439453
2014-10-31,5.021430015563965,4.885709762573242,4.978569984436035,5.0,5687647.0,4.83013916015625
2014-11-03,5.028570175170898,4.9357099533081055,5.0,4.971429824829102,4459404.0,4.802539825439453
2014-11-04,5.014289855957031,4.942860126495361,4.964280128479004,5.0,5752115.0,4.83013916015625
2014-11-05,5.021430015563965,4.964280128479004,4.985710144042969,4.978569984436035,5285719.0,4.8094377517700195
2014-11-06,5.0785698890686035,4.964280128479004,4.971429824829102,5.071430206298828,7585667.0,4.899143218994141
2014-11-07,5.164289951324463,4.985710144042969,5.099999904632568,5.014289855957031,9491312.0,4.843944072723389
2014-11-10,5.085710048675537,4.978569984436035,5.014289855957031,5.057139873504639,5931651.0,4.885337829589844
2014-11-11,5.228569984436035,4.892859935760498,5.0785698890686035,4.978569984436035,12775390.0,4.8094377517700195
2014-11-12,5.092860221862793,4.971429824829102,4.985710144042969,5.092860221862793,4876922.0,4.919845104217529
2014-11-13,5.121429920196533,5.021430015563965,5.0785698890686035,5.064280033111572,4111591.0,4.89223575592041
2014-11-14,5.050000190734863,4.942860126495361,5.04286003112793,4.985710144042969,3734990.0,4.816335201263428
2014-11-17,4.985710144042969,4.907139778137207,4.978569984436035,4.964280128479004,3501324.0,4.795632839202881
2014-11-18,4.992859840393066,4.9214301109313965,4.978569984436035,4.992859840393066,3779736.0,4.823241710662842
2014-11-19,5.028570175170898,4.95713996887207,5.0,5.0,3412495.0,4.83013916015625
2014-11-20,5.014289855957031,4.907139778137207,4.992859840393066,4.95713996887207,5586410.0,4.788735866546631
2014-11-21,4.971429824829102,4.892859935760498,4.95713996887207,4.914289951324463,6576642.0,4.747341156005859
2014-11-24,4.949999809265137,4.849999904632568,4.942860126495361,4.878570079803467,6996313.0,4.712834358215332
2014-11-25,4.928569793701172,4.871429920196533,4.871429920196533,4.892859935760498,4868416.0,4.726639270782471
2014-11-26,4.971429824829102,4.900000095367432,4.9214301109313965,4.95713996887207,5821823.0,4.788735866546631
2014-11-27,5.1714301109313965,4.971429824829102,4.985710144042969,5.050000190734863,9214196.0,4.878440856933594
2014-11-28,5.085710048675537,4.985710144042969,5.057139873504639,5.021430015563965,6920033.0,4.850841522216797
2014-12-01,5.028570175170898,4.900000095367432,5.021430015563965,4.914289951324463,7672665.0,4.747341156005859
2014-12-02,4.964280128479004,4.907139778137207,4.907139778137207,4.949999809265137,4742504.0,4.7818379402160645
2014-12-03,4.964280128479004,4.892859935760498,4.95713996887207,4.949999809265137,6876741.0,4.7818379402160645
2014-12-04,5.050000190734863,4.9214301109313965,4.949999809265137,5.007140159606934,9375074.0,4.837037086486816
2014-12-05,5.021430015563965,4.814280033111572,5.021430015563965,4.842860221862793,11132646.0,4.678338050842285
2014-12-08,4.878570079803467,4.79286003112793,4.842860221862793,4.807139873504639,7795368.0,4.643831729888916
2014-12-09,4.79286003112793,4.564280033111572,4.785709857940674,4.564280033111572,13169647.0,4.40922212600708
2014-12-10,4.742859840393066,4.528570175170898,4.557139873504639,4.692860126495361,6666016.0,4.533433437347412
2014-12-11,4.814280033111572,4.6714301109313965,4.678569793701172,4.75,6225270.0,4.588632106781006
2014-12-12,4.8642802238464355,4.757140159606934,4.771430015563965,4.857140064239502,6236193.0,4.692132949829102
2014-12-15,4.885709762573242,4.821430206298828,4.8285698890686035,4.857140064239502,4860632.0,4.692132949829102
2014-12-16,4.892859935760498,4.764289855957031,4.821430206298828,4.849999904632568,6579879.0,4.685235023498535
2014-12-17,4.892859935760498,4.6857099533081055,4.857140064239502,4.728569984436035,7431326.0,4.567930698394775
2014-12-18,4.735710144042969,4.657139778137207,4.735710144042969,4.6857099533081055,4079464.0,4.526526927947998
2014-12-19,4.764289855957031,4.585710048675537,4.664289951324463,4.657139778137207,4525418.0,4.498927116394043
2014-12-22,4.699999809265137,4.4214301109313965,4.664289951324463,4.428569793701172,8253684.0,4.2781219482421875
2014-12-23,4.550000190734863,4.428569793701172,4.428569793701172,4.471429824829102,3933778.0,4.319526195526123
2014-12-24,4.692860126495361,4.485710144042969,4.485710144042969,4.692860126495361,6640964.0,4.533433437347412
2014-12-25,4.771430015563965,4.678569793701172,4.699999809265137,4.735710144042969,4553315.0,4.574828147888184
2014-12-26,4.771430015563965,4.678569793701172,4.721429824829102,4.714280128479004,4968224.0,4.554126262664795
2014-12-29,4.728569984436035,4.628570079803467,4.699999809265137,4.721429824829102,5143286.0,4.561032772064209
2014-12-30,4.842860221862793,4.678569793701172,4.699999809265137,4.6857099533081055,6839296.0,4.526526927947998
2014-12-31,4.735710144042969,4.6142802238464355,4.692860126495361,4.650000095367432,4181087.0,4.492029666900635
2015-01-05,4.778570175170898,4.664289951324463,4.664289951324463,4.742859840393066,5492832.0,4.581734657287598
2015-01-06,4.907139778137207,4.699999809265137,4.735710144042969,4.892859935760498,8297388.0,4.726639270782471
2015-01-07,4.914289951324463,4.821430206298828,4.885709762573242,4.849999904632568,4787697.0,4.685235023498535
2015-01-08,4.949999809265137,4.8285698890686035,4.857140064239502,4.942860126495361,6404085.0,4.774940490722656
2015-01-09,4.942860126495361,4.871429920196533,4.942860126495361,4.892859935760498,4466505.0,4.726639270782471
2015-01-12,4.892859935760498,4.664289951324463,4.892859935760498,4.735710144042969,6584396.0,4.574828147888184
2015-01-13,4.785709857940674,4.714280128479004,4.714280128479004,4.75,3194325.0,4.588632106781006
2015-01-14,4.771430015563965,4.70713996887207,4.742859840393066,4.728569984436035,2810071.0,4.567930698394775
2015-01-15,4.814280033111572,4.714280128479004,4.721429824829102,4.785709857940674,2923191.0,4.623128890991211
2015-01-16,4.821430206298828,4.764289855957031,4.785709857940674,4.800000190734863,3266043.0,4.636934280395508
2015-01-19,4.814280033111572,4.628570079803467,4.764289855957031,4.650000095367432,6957301.0,4.492029666900635
2015-01-20,4.771430015563965,4.664289951324463,4.664289951324463,4.764289855957031,4228373.0,4.6024370193481445
2015-01-21,4.885709762573242,4.75,4.764289855957031,4.878570079803467,7833075.0,4.712834358215332
2015-01-22,4.95713996887207,4.857140064239502,4.8642802238464355,4.928569793701172,6973755.0,4.761136054992676
2015-01-23,5.035709857940674,4.892859935760498,4.95713996887207,4.9214301109313965,5703238.0,4.754239082336426
2015-01-26,5.007140159606934,4.914289951324463,4.9214301109313965,5.007140159606934,5234931.0,4.837037086486816
2015-01-27,5.04286003112793,4.928569793701172,5.028570175170898,5.007140159606934,7378931.0,4.837037086486816
2015-01-28,5.057139873504639,4.95713996887207,4.992859840393066,5.014289855957031,6667962.0,4.843944072723389
2015-01-29,5.064280033111572,4.928569793701172,5.014289855957031,5.04286003112793,5818499.0,4.8715434074401855
2015-01-30,5.1714301109313965,4.978569984436035,5.1142802238464355,4.985710144042969,10856805.0,4.816335201263428
2015-02-02,5.028570175170898,4.928569793701172,4.964280128479004,4.949999809265137,5948325.0,4.7818379402160645
2015-02-03,4.971429824829102,4.900000095367432,4.949999809265137,4.949999809265137,6613996.0,4.7818379402160645
2015-02-04,4.985710144042969,4.9357099533081055,4.949999809265137,4.95713996887207,3958201.0,4.788735866546631
2015-02-05,4.978569984436035,4.892859935760498,4.978569984436035,4.9214301109313965,5125412.0,4.754239082336426
2015-02-06,4.928569793701172,4.764289855957031,4.907139778137207,4.778570175170898,6443409.0,4.616232395172119
2015-02-09,4.871429920196533,4.757140159606934,4.764289855957031,4.8285698890686035,3423736.0,4.6645331382751465
2015-02-10,4.849999904632568,4.764289855957031,4.821430206298828,4.807139873504639,4410614.0,4.643831729888916
2015-02-11,4.857140064239502,4.785709857940674,4.800000190734863,4.842860221862793,2960921.0,4.678338050842285
2015-02-12,4.900000095367432,4.821430206298828,4.835710048675537,4.900000095367432,4075979.0,4.733536720275879
2015-02-13,5.021430015563965,4.907139778137207,4.907139778137207,4.985710144042969,6735978.0,4.816335201263428
2015-02-16,5.071430206298828,4.992859840393066,5.0,5.071430206298828,7143404.0,4.899143218994141
2015-02-17,5.099999904632568,5.021430015563965,5.0785698890686035,5.085710048675537,7527174.0,4.912937641143799
2015-02-25,5.085710048675537,5.085710048675537,5.085710048675537,5.085710048675537,0.0,4.912937641143799
2015-02-26,5.192860126495361,5.092860221862793,5.107140064239502,5.164289951324463,7136397.0,4.9888482093811035
2015-02-27,5.221429824829102,5.142859935760498,5.164289951324463,5.1714301109313965,8998434.0,4.9957451820373535
2015-03-02,5.221429824829102,5.142859935760498,5.20713996887207,5.20713996887207,8489171.0,5.030242443084717
2015-03-03,5.385709762573242,5.1857099533081055,5.20713996887207,5.3285698890686035,12056283.0,5.147547245025635
2015-03-04,5.442860126495361,5.321430206298828,5.3285698890686035,5.400000095367432,8011225.0,5.216550827026367
2015-03-05,5.635709762573242,5.3642802238464355,5.400000095367432,5.635709762573242,11526849.0,5.444252967834473
2015-03-06,5.692860126495361,5.464280128479004,5.642859935760498,5.528570175170898,17808581.0,5.340753078460693
2015-03-09,5.6142802238464355,5.485710144042969,5.535709857940674,5.585710048675537,10328609.0,5.395951747894287
2015-03-10,5.621429920196533,5.521430015563965,5.571430206298828,5.592860221862793,7073505.0,5.402858734130859
2015-03-11,5.607140064239502,5.45713996887207,5.592860221862793,5.485710144042969,9383896.0,5.299348831176758
2015-03-12,5.557139873504639,5.414289951324463,5.485710144042969,5.449999809265137,7208555.0,5.264852046966553
2015-03-13,5.5785698890686035,5.428569793701172,5.442860126495361,5.564280033111572,5711573.0,5.37524938583374
2015-03-16,5.842860221862793,5.607140064239502,5.6142802238464355,5.842860221862793,12743500.0,5.6443657875061035
2015-03-17,6.071430206298828,5.849999904632568,5.900000095367432,5.9214301109313965,13621728.0,5.720266342163086
2015-03-18,5.992859840393066,5.885709762573242,5.942860126495361,5.985710144042969,8969655.0,5.782362937927246
2015-03-19,6.285709857940674,5.971429824829102,5.971429824829102,6.285709857940674,15405234.0,6.072171211242676
2015-03-20,6.592860221862793,6.25,6.342860221862793,6.571430206298828,17787750.0,6.348185062408447
2015-03-23,6.742859840393066,6.442860126495361,6.6714301109313965,6.557139873504639,21401851.0,6.33437967300415
2015-03-24,6.692860126495361,6.278570175170898,6.557139873504639,6.514289855957031,24811705.0,6.292985916137695
2015-03-25,6.564280033111572,6.3642802238464355,6.514289855957031,6.492859840393066,14549754.0,6.272283554077148
2015-03-26,6.628570079803467,6.428569793701172,6.492859840393066,6.607140064239502,16549451.0,6.382681846618652
2015-03-27,6.642859935760498,6.514289855957031,6.607140064239502,6.54286003112793,19302642.0,6.320585250854492
2015-03-30,6.785709857940674,6.585710048675537,6.6142802238464355,6.635709762573242,17985223.0,6.410280704498291
2015-03-31,6.714280128479004,6.607140064239502,6.692860126495361,6.692860126495361,14735947.0,6.465489864349365
2015-04-01,7.028570175170898,6.699999809265137,6.714280128479004,7.028570175170898,16221240.0,6.789794445037842
2015-04-02,7.028570175170898,7.028570175170898,7.028570175170898,7.028570175170898,0.0,6.789794445037842
2015-04-03,7.349999904632568,7.04286003112793,7.142859935760498,7.192860126495361,69707202.0,6.948503494262695
2015-04-07,7.307139873504639,7.050000190734863,7.257140159606934,7.1857099533081055,37998027.0,6.941596031188965
2015-04-08,7.1857099533081055,6.821430206298828,7.1857099533081055,6.985710144042969,34360422.0,6.7483906745910645
2015-04-09,6.971429824829102,6.521430015563965,6.964280128479004,6.699999809265137,26201777.0,6.472386360168457
2015-04-10,7.0,6.607140064239502,6.642859935760498,6.928569793701172,24276310.0,6.693192005157471
2015-04-13,7.135709762573242,6.885709762573242,6.9214301109313965,7.071430206298828,24008168.0,6.831198692321777
2015-04-14,7.5,6.949999809265137,7.050000190734863,7.164289951324463,33143432.0,6.920904159545898
2015-04-15,7.157139778137207,6.807139873504639,7.157139778137207,6.821430206298828,22164219.0,6.589691638946533
2015-04-16,7.414289951324463,6.607140064239502,6.728569984436035,7.20713996887207,36367465.0,6.962298393249512
2015-04-17,7.321430206298828,7.04286003112793,7.214280128479004,7.107140064239502,30263952.0,6.865695476531982
2015-04-20,7.278570175170898,6.971429824829102,7.085710048675537,7.099999904632568,36912351.0,6.858798027038574
2015-04-21,7.278570175170898,7.035709857940674,7.071430206298828,7.271430015563965,30543956.0,7.024404048919678
2015-04-22,7.699999809265137,7.242859840393066,7.285709857940674,7.621429920196533,51584019.0,7.362514019012451
2015-04-23,7.599999904632568,7.307139873504639,7.535709857940674,7.442860126495361,36853962.0,7.1900105476379395
2015-04-24,7.392859935760498,7.092860221862793,7.29286003112793,7.242859840393066,25943981.0,6.996804714202881
2015-04-27,7.5,7.264289855957031,7.371429920196533,7.400000095367432,27671522.0,7.148606300354004
2015-04-28,7.45713996887207,7.099999904632568,7.414289951324463,7.192860126495361,22755355.0,6.948503494262695
2015-04-29,7.3285698890686035,7.092860221862793,7.142859935760498,7.314280033111572,18942995.0,7.065798759460449
2015-04-30,7.535709857940674,7.214280128479004,7.335710048675537,7.307139873504639,24306870.0,7.058900833129883
2015-05-04,7.335710048675537,7.128570079803467,7.300000190734863,7.3285698890686035,15756389.0,7.0796027183532715
2015-05-05,7.371429920196533,7.014289855957031,7.314280033111572,7.1714301109313965,20097127.0,6.927801609039307
2015-05-06,7.235710144042969,6.8285698890686035,7.142859935760498,6.9357099533081055,19827180.0,6.700089454650879
2015-05-07,6.914289951324463,6.528570175170898,6.907139778137207,6.571430206298828,18304396.0,6.348185062408447
2015-05-08,6.814280033111572,6.571430206298828,6.6142802238464355,6.807139873504639,17572791.0,6.575887203216553
2015-05-11,7.028570175170898,6.807139873504639,6.842860221862793,7.007140159606934,17907772.0,6.769093036651611
2015-05-12,7.25,6.928569793701172,7.057139873504639,7.235710144042969,21644967.0,6.989898204803467
2015-05-13,7.585710048675537,7.25,7.321430206298828,7.45713996887207,33311924.0,7.203804969787598
2015-05-14,7.471429824829102,7.300000190734863,7.357140064239502,7.342860221862793,18000155.0,7.09340763092041
2015-05-15,7.699999809265137,7.29286003112793,7.3642802238464355,7.564280033111572,35847935.0,7.307305335998535
2015-05-18,8.285710334777832,7.528570175170898,7.5785698890686035,8.178569793701172,42784280.0,7.900726795196533
2015-05-19,8.321430206298828,7.978569984436035,8.178569793701172,8.25,29600725.0,7.969729423522949
2015-05-20,8.571430206298828,8.107139587402344,8.264289855957031,8.157139778137207,29515962.0,7.8800249099731445
2015-05-21,8.314290046691895,8.092860221862793,8.157139778137207,8.25,22344044.0,7.969729423522949
2015-05-22,9.078570365905762,8.335709571838379,8.335709571838379,9.078570365905762,32790633.0,8.77015209197998
2015-05-25,9.985710144042969,9.535710334777832,9.714280128479004,9.985710144042969,36686176.0,9.64647388458252
2015-05-26,10.699999809265137,9.91427993774414,10.357099533081055,10.071399688720703,84578673.0,9.729252815246582
2015-05-27,10.207099914550781,9.557140350341797,10.071399688720703,10.107099533081055,54390226.0,9.763740539550781
2015-05-28,10.678600311279297,9.642860412597656,10.128600120544434,9.714280128479004,53598680.0,9.384265899658203
2015-05-29,10.071399688720703,8.878569602966309,9.714280128479004,9.992859840393066,33649966.0,9.65338134765625
2015-06-01,10.964300155639648,9.785710334777832,9.992859840393066,10.75,48568459.0,10.38479995727539
2015-06-02,11.621399879455566,10.428600311279297,10.699999809265137,11.378600120544434,45146351.0,10.992045402526855
2015-06-03,11.771400451660156,10.985699653625488,11.285699844360352,11.428600311279297,38785352.0,11.040346145629883
2015-06-04,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-05,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-08,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-09,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-10,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-11,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-12,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-15,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-16,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-17,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-18,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-19,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-23,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-24,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-25,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-26,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-29,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-06-30,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-01,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-02,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-03,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-06,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-07,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-08,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-09,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-10,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-13,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-14,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-15,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-16,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-17,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-20,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-21,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-22,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-23,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-24,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-27,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-28,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-29,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-30,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-07-31,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-03,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-04,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-05,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-06,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-07,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-10,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-11,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-12,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-13,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-14,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-17,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-18,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-19,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-20,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-21,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-24,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-25,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-26,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-27,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-28,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-08-31,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-01,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-02,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-07,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-08,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-09,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-10,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-11,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-14,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-15,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-16,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-17,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-18,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-21,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-22,11.428600311279297,11.428600311279297,11.428600311279297,11.428600311279297,0.0,11.040346145629883
2015-09-23,10.285699844360352,10.285699844360352,10.285699844360352,10.285699844360352,436520.0,9.936272621154785
2015-09-24,9.257140159606934,9.257140159606934,9.257140159606934,9.257140159606934,399700.0,8.942655563354492
2015-09-25,8.328570365905762,8.328570365905762,8.328570365905762,8.328570365905762,358120.0,8.045631408691406
2015-09-28,7.492859840393066,7.492859840393066,7.492859840393066,7.492859840393066,1029000.0,7.238311290740967
2015-09-29,6.742859840393066,6.742859840393066,6.742859840393066,6.742859840393066,3471020.0,6.513790607452393
2015-09-30,6.628570079803467,6.071430206298828,6.150000095367432,6.442860126495361,76997473.0,6.223982810974121
2015-10-08,6.735710144042969,6.199999809265137,6.3285698890686035,6.485710144042969,56155475.0,6.265377044677734
2015-10-09,6.464280128479004,6.300000190734863,6.357140064239502,6.357140064239502,31455249.0,6.141174793243408
2015-10-12,6.892859935760498,6.357140064239502,6.357140064239502,6.757140159606934,49657896.0,6.527585983276367
2015-10-13,6.885709762573242,6.571430206298828,6.6714301109313965,6.75,38136897.0,6.520688533782959
2015-10-14,6.842860221862793,6.535709857940674,6.714280128479004,6.557139873504639,29036856.0,6.33437967300415
2015-10-15,6.735710144042969,6.471429824829102,6.5,6.721429824829102,29354907.0,6.493088722229004
2015-10-16,6.807139873504639,6.5785698890686035,6.728569984436035,6.728569984436035,32142968.0,6.499985694885254
2015-10-19,7.400000095367432,6.664289951324463,6.764289855957031,7.278570175170898,60652795.0,7.031301498413086
2015-10-20,7.300000190734863,6.971429824829102,7.135709762573242,7.192860126495361,41953780.0,6.948503494262695
2015-10-21,7.54286003112793,6.5,7.20713996887207,6.699999809265137,50046928.0,6.472386360168457
2015-10-22,6.907139778137207,6.471429824829102,6.642859935760498,6.8642802238464355,30493237.0,6.6310858726501465
2015-10-23,6.964280128479004,6.714280128479004,6.8642802238464355,6.9214301109313965,27999263.0,6.6862945556640625
2015-10-26,7.257140159606934,6.892859935760498,7.007140159606934,7.1714301109313965,37166225.0,6.927801609039307
2015-10-27,7.164289951324463,6.6857099533081055,7.071430206298828,7.1142802238464355,33143485.0,6.872593402862549
2015-10-28,7.285709857940674,6.964280128479004,7.021430015563965,7.071430206298828,34731582.0,6.831198692321777
2015-10-29,7.278570175170898,7.007140159606934,7.0785698890686035,7.1714301109313965,27892659.0,6.927801609039307
2015-10-30,7.25,6.9214301109313965,7.20713996887207,7.085710048675537,21677331.0,6.844993591308594
2015-11-02,7.057139873504639,6.735710144042969,6.971429824829102,6.771430015563965,16995230.0,6.541390419006348
2015-11-03,6.964280128479004,6.714280128479004,6.778570175170898,6.835710048675537,14873626.0,6.603487014770508
2015-11-04,7.157139778137207,6.835710048675537,6.835710048675537,7.150000095367432,28102887.0,6.90709924697876
2015-11-05,7.214280128479004,6.992859840393066,7.142859935760498,7.107140064239502,30215271.0,6.865695476531982
2015-11-06,7.3285698890686035,7.092860221862793,7.1142802238464355,7.235710144042969,34337959.0,6.989898204803467
2015-11-09,7.321430206298828,6.992859840393066,7.107140064239502,7.228569984436035,33616352.0,6.9830002784729
2015-11-10,7.478569984436035,7.107140064239502,7.157139778137207,7.4357099533081055,38971088.0,7.183103084564209
2015-11-11,7.699999809265137,7.314280033111572,7.414289951324463,7.664289951324463,40220570.0,7.4039177894592285
2015-11-12,8.142860412597656,7.650000095367432,7.964280128479004,7.678569793701172,43300426.0,7.417712688446045
2015-11-13,7.592860221862793,7.271430015563965,7.550000190734863,7.335710048675537,28141878.0,7.08650016784668
2015-11-16,7.528570175170898,7.128570079803467,7.157139778137207,7.507140159606934,18938472.0,7.252106189727783
2015-11-17,7.592860221862793,7.357140064239502,7.550000190734863,7.385709762573242,22930002.0,7.134801864624023
2015-11-18,7.428569793701172,7.157139778137207,7.3642802238464355,7.178569793701172,15407274.0,6.934698581695557
2015-11-19,7.314280033111572,7.1714301109313965,7.199999809265137,7.307139873504639,13497495.0,7.058900833129883
2015-11-20,8.035710334777832,7.285709857940674,7.400000095367432,8.035710334777832,45043852.0,7.762720108032227
2015-11-23,8.364290237426758,7.871429920196533,8.035710334777832,8.221429824829102,70912409.0,7.942131042480469
2015-11-24,8.199999809265137,7.857140064239502,8.199999809265137,8.021430015563965,31268549.0,7.74892520904541
2015-11-25,8.357139587402344,7.928569793701172,7.985710144042969,8.29286003112793,32528865.0,8.011134147644043
2015-11-26,8.41427993774414,7.942860126495361,8.392860412597656,7.971429824829102,29790807.0,7.700623512268066
2015-11-27,8.071430206298828,7.228569984436035,7.992859840393066,7.25,29523005.0,7.003702163696289
2015-11-30,7.321430206298828,6.621429920196533,7.271430015563965,7.107140064239502,26687005.0,6.865695476531982
2015-12-01,7.199999809265137,6.928569793701172,7.057139873504639,7.128570079803467,15834862.0,6.886397838592529
2015-12-02,7.307139873504639,6.928569793701172,7.199999809265137,7.300000190734863,18425197.0,7.052003860473633
2015-12-03,7.407139778137207,7.214280128479004,7.335710048675537,7.400000095367432,16174929.0,7.148606300354004
2015-12-04,7.378570079803467,7.178569793701172,7.3285698890686035,7.25,16957662.0,7.003702163696289
2015-12-07,7.45713996887207,7.235710144042969,7.335710048675537,7.357140064239502,15973536.0,7.107202529907227
2015-12-08,7.414289951324463,7.164289951324463,7.400000095367432,7.178569793701172,15520786.0,6.934698581695557
2015-12-09,7.20713996887207,6.978569984436035,7.135709762573242,7.071430206298828,13635179.0,6.831198692321777
2015-12-10,7.357140064239502,6.985710144042969,7.050000190734863,7.300000190734863,18380591.0,7.052003860473633
2015-12-11,7.6142802238464355,7.357140064239502,7.357140064239502,7.557139873504639,26984241.0,7.300407886505127
2015-12-14,8.314290046691895,7.471429824829102,7.5785698890686035,8.314290046691895,39838603.0,8.031835556030273
2015-12-15,8.835709571838379,8.157139778137207,8.314290046691895,8.54286003112793,81019533.0,8.252640724182129
2015-12-16,8.571430206298828,8.25,8.464280128479004,8.300000190734863,55723617.0,8.018031120300293
2015-12-17,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0,8.018031120300293
2015-12-18,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0,8.018031120300293
2015-12-21,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0,8.018031120300293
2015-12-22,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0,8.018031120300293
2015-12-23,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0,8.018031120300293
2015-12-24,8.392860412597656,7.79286003112793,8.285710334777832,8.0,37918648.0,7.7282233238220215
2015-12-25,8.100000381469727,7.857140064239502,8.0,7.985710144042969,22670352.0,7.714418888092041
2015-12-28,8.20713996887207,7.785709857940674,8.014289855957031,7.8642802238464355,26732991.0,7.597114086151123
2015-12-29,7.978569984436035,7.714280128479004,7.857140064239502,7.971429824829102,16791300.0,7.700623512268066
2015-12-30,8.035710334777832,7.79286003112793,7.985710144042969,7.878570079803467,16727670.0,7.6109185218811035
2015-12-31,7.914289951324463,7.642859935760498,7.842860221862793,7.650000095367432,13468660.0,7.390113830566406
2016-01-04,7.721429824829102,6.885709762573242,7.6142802238464355,6.892859935760498,15427053.0,6.658694744110107
2016-01-05,6.842860221862793,6.271430015563965,6.535709857940674,6.585710048675537,23082831.0,6.3619794845581055
2016-01-06,6.785709857940674,6.571430206298828,6.585710048675537,6.75,13626379.0,6.520688533782959
2016-01-07,6.664289951324463,6.0785698890686035,6.664289951324463,6.0785698890686035,4734766.0,5.872067928314209
2016-01-08,6.349999904632568,5.714280128479004,6.25,6.121429920196533,17755255.0,5.9134721755981445
2016-01-11,6.035709857940674,5.507140159606934,6.007140159606934,5.507140159606934,17195605.0,5.320051193237305
2016-01-12,5.642859935760498,5.3642802238464355,5.507140159606934,5.5785698890686035,10985227.0,5.389054298400879
2016-01-13,5.6857099533081055,5.25,5.628570079803467,5.300000190734863,10354934.0,5.119947910308838
2016-01-14,5.471429824829102,5.021430015563965,5.099999904632568,5.449999809265137,12274759.0,5.264852046966553
2016-01-15,5.428569793701172,5.035709857940674,5.428569793701172,5.085710048675537,9803605.0,4.912937641143799
2016-01-18,5.257140159606934,4.878570079803467,4.914289951324463,5.242859840393066,10798604.0,5.064748764038086
2016-01-19,5.485710144042969,5.142859935760498,5.157139778137207,5.442860126495361,13149900.0,5.2579545974731445
2016-01-20,5.635709762573242,5.357140064239502,5.371429920196533,5.5,14321486.0,5.313153266906738
2016-01-21,6.035709857940674,5.357140064239502,5.378570079803467,5.635709762573242,19983927.0,5.444252967834473
2016-01-22,5.821430206298828,5.464280128479004,5.607140064239502,5.70713996887207,14567781.0,5.513256549835205
2016-01-25,5.785709857940674,5.607140064239502,5.699999809265137,5.714280128479004,9527040.0,5.520153522491455
2016-01-26,5.807139873504639,5.142859935760498,5.635709762573242,5.1857099533081055,15496614.0,5.009540557861328
2016-01-27,5.25,4.714280128479004,5.25,5.028570175170898,12558445.0,4.857738971710205
2016-01-28,5.0785698890686035,4.571430206298828,4.9357099533081055,4.642859935760498,9546250.0,4.485132217407227
2016-01-29,4.9214301109313965,4.5785698890686035,4.642859935760498,4.849999904632568,8584578.0,4.685235023498535
2016-02-01,4.992859840393066,4.728569984436035,4.914289951324463,4.900000095367432,9475789.0,4.733536720275879
2016-02-02,5.107140064239502,4.857140064239502,4.857140064239502,5.071430206298828,8028409.0,4.899143218994141
2016-02-03,5.142859935760498,4.9214301109313965,5.007140159606934,5.128570079803467,9327022.0,4.954341888427734
2016-02-04,5.407139778137207,5.099999904632568,5.107140064239502,5.235710144042969,11199994.0,5.057841777801514
2016-02-05,5.492859840393066,5.214280128479004,5.357140064239502,5.242859840393066,7758006.0,5.064748764038086
2016-02-15,5.1714301109313965,4.928569793701172,4.928569793701172,5.1142802238464355,7130769.0,4.940536975860596
2016-02-16,5.357140064239502,5.1142802238464355,5.135709762573242,5.342860221862793,8760963.0,5.161352157592773
2016-02-17,5.528570175170898,5.300000190734863,5.314280033111572,5.464280128479004,16817355.0,5.278647422790527
2016-02-18,5.75,5.492859840393066,5.54286003112793,5.528570175170898,20320689.0,5.340753078460693
2016-02-19,5.764289855957031,5.464280128479004,5.464280128479004,5.70713996887207,15415822.0,5.513256549835205
2016-02-22,5.892859935760498,5.621429920196533,5.785709857940674,5.821430206298828,17020869.0,5.623663902282715
2016-02-23,5.985710144042969,5.742859840393066,5.821430206298828,5.871429920196533,16370568.0,5.6719651222229
2016-02-24,5.928569793701172,5.6142802238464355,5.807139873504639,5.878570079803467,15279959.0,5.678863048553467
2016-02-25,5.849999904632568,5.29286003112793,5.849999904632568,5.29286003112793,13649267.0,5.1130499839782715
2016-02-26,5.414289951324463,5.164289951324463,5.349999904632568,5.342860221862793,10535455.0,5.161352157592773
2016-02-29,5.357140064239502,4.849999904632568,5.342860221862793,4.949999809265137,8968867.0,4.7818379402160645
2016-03-01,5.135709762573242,4.878570079803467,5.021430015563965,5.121429920196533,7393239.0,4.947443962097168
2016-03-02,5.535709857940674,5.092860221862793,5.128570079803467,5.521430015563965,14218031.0,5.333855152130127
2016-03-03,5.742859840393066,5.5,5.535709857940674,5.585710048675537,13348588.0,5.395951747894287
2016-03-04,5.607140064239502,5.214280128479004,5.550000190734863,5.349999904632568,10231866.0,5.168248653411865
2016-03-07,5.885709762573242,5.449999809265137,5.449999809265137,5.885709762573242,13334861.0,5.685759544372559
2016-03-08,6.235710144042969,5.757140159606934,6.071430206298828,6.050000190734863,50593978.0,5.84446907043457
2016-03-09,5.835710048675537,5.507140159606934,5.714280128479004,5.550000190734863,26643472.0,5.361454963684082
2016-03-10,5.642859935760498,5.378570079803467,5.592860221862793,5.407139778137207,11807153.0,5.223447799682617
2016-03-11,5.599999904632568,5.271430015563965,5.3642802238464355,5.54286003112793,10466331.0,5.354557514190674
2016-03-14,5.885709762573242,5.599999904632568,5.607140064239502,5.75,18498215.0,5.554660320281982
2016-03-15,5.878570079803467,5.607140064239502,5.75,5.70713996887207,13034697.0,5.513256549835205
2016-03-16,5.79286003112793,5.535709857940674,5.778570175170898,5.557139873504639,10645682.0,5.36835241317749
2016-03-17,5.771430015563965,5.54286003112793,5.550000190734863,5.714280128479004,13375583.0,5.520153522491455
2016-03-18,6.285709857940674,5.721429824829102,5.735710144042969,6.285709857940674,51904907.0,6.072171211242676
2016-03-21,6.914289951324463,6.4357099533081055,6.5,6.914289951324463,59079116.0,6.679396629333496
2016-03-22,6.964280128479004,6.735710144042969,6.900000095367432,6.907139778137207,30987140.0,6.672489643096924
2016-03-23,7.407139778137207,6.857140064239502,7.142859935760498,7.085710048675537,39364113.0,6.844993591308594
2016-03-24,7.407139778137207,6.821430206298828,6.9357099533081055,6.978569984436035,26511472.0,6.741493225097656
2016-03-25,7.064280033111572,6.821430206298828,6.942860126495361,6.95713996887207,15003676.0,6.720790863037109
2016-03-28,7.45713996887207,7.021430015563965,7.021430015563965,7.099999904632568,21623663.0,6.858798027038574
2016-03-29,7.414289951324463,6.79286003112793,6.985710144042969,7.071430206298828,25180143.0,6.831198692321777
2016-03-30,7.392859935760498,6.942860126495361,7.1142802238464355,7.335710048675537,28330853.0,7.08650016784668
2016-03-31,7.678569793701172,7.300000190734863,7.342860221862793,7.5785698890686035,32698695.0,7.321109771728516
2016-04-01,7.771430015563965,7.4357099533081055,7.557139873504639,7.664289951324463,23633946.0,7.4039177894592285
2016-04-05,7.814280033111572,7.514289855957031,7.79286003112793,7.6857099533081055,17622687.0,7.424610137939453
2016-04-06,7.678569793701172,7.342860221862793,7.6142802238464355,7.585710048675537,21474489.0,7.328007698059082
2016-04-07,7.8285698890686035,7.550000190734863,7.692860126495361,7.571430206298828,18796862.0,7.314212322235107
2016-04-08,7.485710144042969,7.164289951324463,7.428569793701172,7.314280033111572,16691561.0,7.065798759460449
2016-04-11,8.04286003112793,7.4357099533081055,7.4357099533081055,8.04286003112793,43546147.0,7.769627094268799
2016-04-12,8.378569602966309,8.014289855957031,8.214280128479004,8.050000190734863,32102856.0,7.776524543762207
2016-04-13,8.407139778137207,8.007140159606934,8.214280128479004,8.057140350341797,26480658.0,7.783421993255615
2016-04-14,8.357139587402344,8.028570175170898,8.04286003112793,8.278570175170898,17840243.0,7.9973297119140625
2016-04-15,8.357139587402344,8.057140350341797,8.271430015563965,8.228569984436035,14326176.0,7.949028491973877
2016-04-18,8.350000381469727,8.071430206298828,8.142860412597656,8.257140159606934,12574248.0,7.976627826690674
2016-04-19,8.41427993774414,8.157139778137207,8.285710334777832,8.264289855957031,9768683.0,7.983534336090088
2016-04-20,8.350000381469727,7.442860126495361,8.342860221862793,7.557139873504639,21144809.0,7.300407886505127
2016-04-21,7.599999904632568,7.142859935760498,7.564280033111572,7.221429824829102,17447890.0,6.976102828979492
2016-04-22,7.6714301109313965,7.1142802238464355,7.20713996887207,7.6142802238464355,16829986.0,7.355607509613037
2016-04-25,7.571430206298828,7.285709857940674,7.5,7.471429824829102,8130418.0,7.217609882354736
2016-04-26,7.528570175170898,7.199999809265137,7.442860126495361,7.414289951324463,11784166.0,7.162410736083984
2016-04-27,7.728569984436035,7.400000095367432,7.428569793701172,7.5,11848253.0,7.245209217071533
2016-04-28,7.678569793701172,7.29286003112793,7.592860221862793,7.507140159606934,10328133.0,7.252106189727783
2016-04-29,7.814280033111572,7.521430015563965,7.771430015563965,7.714280128479004,16784532.0,7.452209949493408
2016-05-03,7.907139778137207,7.54286003112793,7.778570175170898,7.900000095367432,12113547.0,7.631620407104492
2016-05-04,8.107139587402344,7.785709857940674,7.849999904632568,7.900000095367432,14238116.0,7.631620407104492
2016-05-05,7.985710144042969,7.785709857940674,7.9357099533081055,7.914289951324463,7504653.0,7.645424842834473
2016-05-06,7.978569984436035,7.449999809265137,7.857140064239502,7.464280128479004,14170056.0,7.210702896118164
2016-05-09,7.442860126495361,7.04286003112793,7.428569793701172,7.142859935760498,15103205.0,6.900201797485352
2016-05-10,7.349999904632568,7.1142802238464355,7.1714301109313965,7.278570175170898,9638055.0,7.031301498413086
2016-05-11,7.342860221862793,7.0785698890686035,7.25,7.192860126495361,7541605.0,6.948503494262695
2016-05-12,7.221429824829102,6.928569793701172,7.142859935760498,7.214280128479004,6090295.0,6.969195365905762
2016-05-13,7.29286003112793,7.050000190734863,7.164289951324463,7.092860221862793,8710934.0,6.851900577545166
2016-05-16,7.414289951324463,7.092860221862793,7.092860221862793,7.400000095367432,12608227.0,7.148606300354004
2016-05-17,7.650000095367432,7.357140064239502,7.464280128479004,7.407139778137207,13920481.0,7.155503749847412
2016-05-18,7.507140159606934,7.1857099533081055,7.285709857940674,7.492859840393066,11064996.0,7.238311290740967
2016-05-19,7.5785698890686035,7.349999904632568,7.45713996887207,7.4357099533081055,11001872.0,7.183103084564209
2016-05-20,7.357140064239502,7.157139778137207,7.357140064239502,7.300000190734863,11838100.0,7.052003860473633
2016-05-23,7.4357099533081055,7.271430015563965,7.392859935760498,7.428569793701172,7809036.0,7.176205635070801
2016-05-24,7.442860126495361,7.25,7.428569793701172,7.264289855957031,5152337.0,7.017506122589111
2016-05-25,7.414289951324463,7.135709762573242,7.321430206298828,7.264289855957031,8440881.0,7.017506122589111
2016-05-26,7.3285698890686035,7.1142802238464355,7.271430015563965,7.321430206298828,6269303.0,7.0727057456970215
2016-05-27,7.785709857940674,7.235710144042969,7.342860221862793,7.728569984436035,19264859.0,7.466014385223389
2016-05-30,7.928569793701172,7.678569793701172,7.75,7.728569984436035,19508342.0,7.466014385223389
2016-05-31,8.007140159606934,7.650000095367432,7.714280128479004,7.9214301109313965,19506501.0,7.652322292327881
2016-06-01,8.357139587402344,7.885709762573242,7.9214301109313965,8.078570365905762,29431803.0,7.804124355316162
2016-06-02,8.407139778137207,8.071430206298828,8.142860412597656,8.157139778137207,15326322.0,7.8800249099731445
2016-06-03,8.214280128479004,7.928569793701172,8.185709953308105,8.021430015563965,12207725.0,7.74892520904541
2016-06-06,8.107139587402344,7.892859935760498,7.964280128479004,7.971429824829102,12323409.0,7.700623512268066
2016-06-07,8.114290237426758,7.928569793701172,7.928569793701172,8.064290046691895,8253268.0,7.7903289794921875
2016-06-08,8.064290046691895,7.9357099533081055,8.057140350341797,8.007140159606934,6508279.0,7.73512077331543
2016-06-13,7.928569793701172,7.342860221862793,7.928569793701172,7.357140064239502,15970515.0,7.107202529907227
2016-06-14,7.4357099533081055,7.199999809265137,7.235710144042969,7.371429920196533,8288330.0,7.121006488800049
2016-06-15,7.599999904632568,7.242859840393066,7.321430206298828,7.535709857940674,10291012.0,7.279706001281738
2016-06-16,7.70713996887207,7.285709857940674,7.528570175170898,7.307139873504639,14853904.0,7.058900833129883
2016-06-17,7.6714301109313965,7.321430206298828,7.349999904632568,7.621429920196533,16837091.0,7.362514019012451
2016-06-20,7.971429824829102,7.557139873504639,7.678569793701172,7.900000095367432,16603330.0,7.631620407104492
2016-06-21,8.021430015563965,7.778570175170898,7.964280128479004,7.900000095367432,12393665.0,7.631620407104492
2016-06-22,8.214280128479004,7.857140064239502,7.892859935760498,8.071430206298828,16959329.0,7.797226428985596
2016-06-23,8.107139587402344,7.807139873504639,8.071430206298828,7.878570079803467,12481401.0,7.6109185218811035
2016-06-24,8.214280128479004,7.785709857940674,7.985710144042969,8.107139587402344,28211178.0,7.831723213195801
2016-06-27,8.535710334777832,8.199999809265137,8.342860221862793,8.271430015563965,43818768.0,7.990432262420654
2016-06-28,8.399999618530273,8.100000381469727,8.235710144042969,8.314290046691895,24368744.0,8.031835556030273
2016-06-29,8.399999618530273,8.142860412597656,8.328570365905762,8.192859649658203,18730189.0,7.9145307540893555
2016-06-30,8.257140159606934,8.092860221862793,8.214280128479004,8.221429824829102,16045863.0,7.942131042480469
2016-07-01,8.278570175170898,8.064290046691895,8.257140159606934,8.092860221862793,15517856.0,7.817928791046143
2016-07-04,8.285710334777832,7.992859840393066,8.050000190734863,8.199999809265137,20919406.0,7.921428203582764
2016-07-05,8.514289855957031,8.171429634094238,8.25,8.492859840393066,28489743.0,8.204339027404785
2016-07-06,8.571430206298828,8.321430206298828,8.571430206298828,8.392860412597656,21372834.0,8.10773754119873
2016-07-07,8.478569984436035,8.178569793701172,8.392860412597656,8.257140159606934,17646011.0,7.976627826690674
2016-07-08,8.25,8.107139587402344,8.25,8.171429634094238,11661494.0,7.893829822540283
2016-07-11,8.314290046691895,8.107139587402344,8.171429634094238,8.185709953308105,11827877.0,7.907623291015625
2016-07-12,8.485710144042969,8.214280128479004,8.278570175170898,8.321430206298828,23951977.0,8.03873348236084
2016-07-13,8.550000190734863,8.321430206298828,8.442859649658203,8.442859649658203,21733975.0,8.156037330627441
2016-07-14,8.899999618530273,8.478569984436035,8.514289855957031,8.785710334777832,39018229.0,8.4872407913208
2016-07-15,9.078570365905762,8.657139778137207,8.785710334777832,9.0,29429540.0,8.69425106048584
2016-07-18,9.278570175170898,8.66427993774414,8.971429824829102,8.800000190734863,29052473.0,8.501045227050781
2016-07-19,8.857139587402344,8.600000381469727,8.828570365905762,8.721429824829102,17046433.0,8.425143241882324
2016-07-20,8.978569984436035,8.678569793701172,8.70713996887207,8.75,16696289.0,8.452743530273438
2016-07-21,8.871430397033691,8.671429634094238,8.757140159606934,8.721429824829102,14248507.0,8.425143241882324
2016-07-22,8.892860412597656,8.649999618530273,8.75,8.778570175170898,13007369.0,8.48034381866455
2016-07-25,9.107139587402344,8.699999809265137,8.821430206298828,9.100000381469727,17761510.0,8.790854454040527
2016-07-26,9.171429634094238,8.942859649658203,9.057140350341797,9.157139778137207,18102046.0,8.846052169799805
2016-07-27,9.20713996887207,8.321430206298828,9.16427993774414,8.407139778137207,30015497.0,8.12153148651123
2016-07-28,9.25,8.392860412597656,8.45713996887207,9.25,40710825.0,8.935758590698242
2016-07-29,9.607139587402344,9.04286003112793,9.378569602966309,9.114290237426758,45748829.0,8.804658889770508
2016-08-01,9.021430015563965,8.364290237426758,9.021430015563965,8.521430015563965,32236993.0,8.231939315795898
2016-08-02,8.614290237426758,8.392860412597656,8.521430015563965,8.578570365905762,15684788.0,8.287138938903809
2016-08-03,9.435709953308105,8.571430206298828,8.621430397033691,9.435709953308105,50145187.0,9.115159034729004
2016-08-04,9.492859840393066,9.128569602966309,9.464280128479004,9.257140159606934,40828949.0,8.942655563354492
2016-08-05,9.485710144042969,9.142860412597656,9.278570175170898,9.278570175170898,37414720.0,8.963357925415039
2016-08-08,9.857139587402344,9.071430206298828,9.285710334777832,9.692859649658203,45520083.0,9.363572120666504
2016-08-09,9.771430015563965,9.478569984436035,9.571430206298828,9.728569984436035,29974547.0,9.398070335388184
2016-08-10,9.678569793701172,9.442859649658203,9.642860412597656,9.5,21673671.0,9.177264213562012
2016-08-11,9.75,9.29286003112793,9.421429634094238,9.492859840393066,23972179.0,9.170368194580078
2016-08-12,9.621430397033691,9.300000190734863,9.428569793701172,9.550000190734863,19671614.0,9.225566864013672
2016-08-15,9.735710144042969,9.357139587402344,9.535710334777832,9.600000381469727,23056429.0,9.273868560791016
2016-08-16,10.085700035095215,9.442859649658203,9.585709571838379,9.899999618530273,36212835.0,9.563675880432129
2016-08-17,9.857139587402344,9.621430397033691,9.857139587402344,9.728569984436035,22808021.0,9.398070335388184
2016-08-18,10.035699844360352,9.735710144042969,9.842860221862793,9.771430015563965,22757156.0,9.439474105834961
2016-08-19,9.835709571838379,9.435709953308105,9.692859649658203,9.571430206298828,21570336.0,9.246268272399902
2016-08-22,9.614290237426758,9.371430397033691,9.607139587402344,9.41427993774414,12842704.0,9.094456672668457
2016-08-23,9.757140159606934,9.428569793701172,9.435709953308105,9.550000190734863,16317079.0,9.225566864013672
2016-08-24,9.699999809265137,9.464280128479004,9.535710334777832,9.671429634094238,12290353.0,9.342870712280273
2016-08-25,9.657139778137207,9.335709571838379,9.600000381469727,9.45713996887207,13580942.0,9.13586139678955
2016-08-26,9.800000190734863,9.357139587402344,9.607139587402344,9.371430397033691,20003649.0,9.05306339263916
2016-08-29,9.600000381469727,9.214280128479004,9.407139778137207,9.550000190734863,15219258.0,9.225566864013672
2016-08-30,9.550000190734863,9.107139587402344,9.54286003112793,9.171429634094238,24981898.0,8.859856605529785
2016-08-31,9.25,9.100000381469727,9.142860412597656,9.178569793701172,11794218.0,8.866754531860352
2016-09-01,9.199999809265137,8.885709762573242,9.199999809265137,8.949999809265137,20230228.0,8.645950317382812
2016-09-02,9.050000190734863,8.842860221862793,8.91427993774414,8.91427993774414,9944551.0,8.611442565917969
2016-09-05,9.007140159606934,8.857139587402344,8.964280128479004,8.871430397033691,8856639.0,8.570049285888672
2016-09-06,9.192859649658203,8.878569602966309,8.91427993774414,9.178569793701172,13531630.0,8.866754531860352
2016-09-07,9.378569602966309,9.078570365905762,9.114290237426758,9.257140159606934,15240838.0,8.942655563354492
2016-09-08,9.25,9.064290046691895,9.185709953308105,9.128569602966309,11727371.0,8.818453788757324
2016-09-09,9.178569793701172,8.949999809265137,9.107139587402344,9.035710334777832,11916889.0,8.728748321533203
2016-09-12,8.921429634094238,8.785710334777832,8.857139587402344,8.850000381469727,10681251.0,8.549346923828125
2016-09-13,9.0,8.678569793701172,8.857139587402344,8.921429634094238,9536728.0,8.6183500289917
2016-09-14,9.007140159606934,8.821430206298828,8.864290237426758,8.921429634094238,5955532.0,8.6183500289917
2016-09-19,9.214280128479004,8.928569793701172,8.964280128479004,9.171429634094238,10600018.0,8.859856605529785
2016-09-20,9.321430206298828,9.078570365905762,9.185709953308105,9.20713996887207,14489811.0,8.894352912902832
2016-09-21,9.357139587402344,9.178569793701172,9.20713996887207,9.221429824829102,13352432.0,8.908158302307129
2016-09-22,9.335709571838379,9.16427993774414,9.314290046691895,9.199999809265137,7308616.0,8.887455940246582
2016-09-23,9.25,9.035710334777832,9.20713996887207,9.064290046691895,7755914.0,8.75635814666748
2016-09-26,9.29286003112793,9.071430206298828,9.114290237426758,9.071430206298828,12145030.0,8.76325511932373
2016-09-27,9.185709953308105,9.007140159606934,9.064290046691895,9.171429634094238,6421958.0,8.859856605529785
2016-09-28,9.421429634094238,9.171429634094238,9.185709953308105,9.342860221862793,17216922.0,9.025464057922363
2016-09-29,9.392860412597656,9.278570175170898,9.328570365905762,9.350000381469727,9584141.0,9.032361030578613
2016-09-30,9.514289855957031,9.350000381469727,9.385709762573242,9.464280128479004,11618791.0,9.1427583694458
2016-10-10,9.79286003112793,9.399999618530273,9.535710334777832,9.657139778137207,16675243.0,9.329066276550293
2016-10-11,9.728569984436035,9.557140350341797,9.671429634094238,9.657139778137207,10012710.0,9.329066276550293
2016-10-12,9.814290046691895,9.571430206298828,9.621430397033691,9.635709762573242,11741128.0,9.308363914489746
2016-10-13,9.70713996887207,9.428569793701172,9.607139587402344,9.485710144042969,11796607.0,9.163460731506348
2016-10-14,9.628569602966309,9.507140159606934,9.514289855957031,9.600000381469727,10470615.0,9.273868560791016
2016-10-17,9.621430397033691,9.307140350341797,9.621430397033691,9.385709762573242,10389055.0,9.066856384277344
2016-10-18,9.442859649658203,9.342860221862793,9.350000381469727,9.41427993774414,6796406.0,9.094456672668457
2016-10-19,9.564290046691895,9.321430206298828,9.478569984436035,9.357139587402344,8590264.0,9.039258003234863
2016-10-20,9.407139778137207,9.071430206298828,9.328570365905762,9.16427993774414,15260021.0,8.852950096130371
2016-10-21,9.199999809265137,8.971429824829102,9.16427993774414,9.092860221862793,11015768.0,8.783955574035645
2016-10-24,9.264289855957031,9.04286003112793,9.092860221862793,9.214280128479004,9535467.0,8.901251792907715
2016-10-25,9.300000190734863,9.178569793701172,9.214280128479004,9.264289855957031,6036882.0,8.949562072753906
2016-10-26,9.41427993774414,9.221429824829102,9.242859840393066,9.271430015563965,6468799.0,8.956459045410156
2016-10-27,9.321430206298828,9.135709762573242,9.271430015563965,9.221429824829102,5135970.0,8.908158302307129
2016-10-28,9.428569793701172,9.178569793701172,9.357139587402344,9.192859649658203,9116730.0,8.880558967590332
2016-10-31,9.178569793701172,8.992859840393066,9.142860412597656,9.014289855957031,10805638.0,8.70805549621582
2016-11-01,9.235710144042969,9.021430015563965,9.035710334777832,9.171429634094238,7113692.0,8.859856605529785
2016-11-02,9.321430206298828,9.114290237426758,9.16427993774414,9.142860412597656,10193856.0,8.832257270812988
2016-11-03,9.192859649658203,9.04286003112793,9.142860412597656,9.142860412597656,10910230.0,8.832257270812988
2016-11-04,9.235710144042969,9.028570175170898,9.135709762573242,9.064290046691895,8570150.0,8.75635814666748
2016-11-07,9.100000381469727,8.978569984436035,9.014289855957031,9.050000190734863,6003947.0,8.742552757263184
2016-11-08,9.107139587402344,9.007140159606934,9.071430206298828,9.064290046691895,6004075.0,8.75635814666748
2016-11-09,9.078570365905762,8.864290237426758,9.078570365905762,8.992859840393066,8031245.0,8.687353134155273
2016-11-10,9.385709762573242,9.04286003112793,9.04286003112793,9.364290237426758,16860558.0,9.046165466308594
2016-11-11,9.435709953308105,9.25,9.399999618530273,9.364290237426758,17173111.0,9.046165466308594
2016-11-14,9.364290237426758,9.192859649658203,9.357139587402344,9.257140159606934,12931809.0,8.942655563354492
2016-11-15,9.328570365905762,9.178569793701172,9.300000190734863,9.285710334777832,7825902.0,8.970254898071289
2016-11-16,9.399999618530273,9.242859840393066,9.285710334777832,9.357139587402344,10708048.0,9.039258003234863
2016-11-17,9.357139587402344,9.128569602966309,9.357139587402344,9.221429824829102,8496856.0,8.908158302307129
2016-11-18,9.45713996887207,9.192859649658203,9.221429824829102,9.421429634094238,15060081.0,9.101364135742188
2016-11-21,9.471429824829102,9.29286003112793,9.364290237426758,9.421429634094238,12734176.0,9.101364135742188
2016-11-22,9.842860221862793,9.41427993774414,9.435709953308105,9.699999809265137,29519389.0,9.37047004699707
2016-11-23,9.742859840393066,9.528570175170898,9.692859649658203,9.692859649658203,16016049.0,9.363572120666504
2016-11-24,9.79286003112793,9.521430015563965,9.635709762573242,9.571430206298828,10240995.0,9.246268272399902
2016-11-25,9.628569602966309,9.342860221862793,9.578570365905762,9.550000190734863,10570512.0,9.225566864013672
2016-11-28,9.728569984436035,9.5,9.571430206298828,9.550000190734863,12021779.0,9.225566864013672
2016-11-29,9.550000190734863,9.271430015563965,9.535710334777832,9.328570365905762,15627661.0,9.011658668518066
2016-11-30,9.392860412597656,9.178569793701172,9.29286003112793,9.242859840393066,12135575.0,8.928860664367676
2016-12-01,9.335709571838379,9.214280128479004,9.285710334777832,9.271430015563965,6858929.0,8.956459045410156
2016-12-02,9.307140350341797,8.985710144042969,9.278570175170898,9.04286003112793,10746752.0,8.735654830932617
2016-12-05,9.121430397033691,8.942859649658203,9.035710334777832,9.078570365905762,5516868.0,8.77015209197998
2016-12-06,9.214280128479004,9.071430206298828,9.121430397033691,9.157139778137207,6498405.0,8.846052169799805
2016-12-07,9.192859649658203,9.021430015563965,9.192859649658203,9.16427993774414,8211757.0,8.852950096130371
2016-12-08,9.16427993774414,9.028570175170898,9.16427993774414,9.050000190734863,5437945.0,8.742552757263184
2016-12-09,9.100000381469727,8.971429824829102,9.035710334777832,8.978569984436035,7135958.0,8.673548698425293
2016-12-12,9.050000190734863,8.5,8.978569984436035,8.528570175170898,11856636.0,8.238837242126465
2016-12-13,8.585709571838379,8.364290237426758,8.492859840393066,8.507140159606934,5823385.0,8.218133926391602
2016-12-14,8.628569602966309,8.449999809265137,8.5,8.492859840393066,7594932.0,8.204339027404785
2016-12-15,8.592860221862793,8.449999809265137,8.521430015563965,8.557140350341797,5648361.0,8.266435623168945
2016-12-16,8.649999618530273,8.5,8.5,8.600000381469727,6814486.0,8.307839393615723
2016-12-19,8.714280128479004,8.521430015563965,8.571430206298828,8.699999809265137,7773067.0,8.40444278717041
2016-12-20,8.699999809265137,8.564290046691895,8.671429634094238,8.628569602966309,7064404.0,8.33543872833252
2016-12-21,8.949999809265137,8.735710144042969,8.771430015563965,8.778570175170898,9561340.0,8.48034381866455
2016-12-22,8.814290046691895,8.642860412597656,8.721429824829102,8.785710334777832,7069505.0,8.4872407913208
2016-12-23,8.878569602966309,8.728569984436035,8.764289855957031,8.79286003112793,5770031.0,8.494148254394531
2016-12-26,8.857139587402344,8.66427993774414,8.778570175170898,8.814290046691895,5852908.0,8.514849662780762
2016-12-27,8.871430397033691,8.735710144042969,8.800000190734863,8.814290046691895,5342184.0,8.514849662780762
2016-12-28,8.842860221862793,8.757140159606934,8.814290046691895,8.785710334777832,4016650.0,8.4872407913208
2016-12-29,8.828570365905762,8.75,8.778570175170898,8.778570175170898,3970379.0,8.48034381866455
2016-12-30,8.949999809265137,8.771430015563965,8.800000190734863,8.885709762573242,6434311.0,8.583844184875488
2017-01-03,9.014289855957031,8.892860412597656,9.0,8.928569793701172,5412208.0,8.62524700164795
2017-01-04,9.021430015563965,8.864290237426758,8.928569793701172,9.0,6536724.0,8.69425106048584
2017-01-05,9.085709571838379,8.91427993774414,9.028570175170898,8.928569793701172,6361887.0,8.62524700164795
2017-01-06,9.142860412597656,8.91427993774414,8.95713996887207,9.107139587402344,9935209.0,8.797750473022461
2017-01-09,9.235710144042969,9.028570175170898,9.085709571838379,9.228569984436035,8849484.0,8.915056228637695
2017-01-10,9.399999618530273,9.171429634094238,9.242859840393066,9.178569793701172,16665720.0,8.866754531860352
2017-01-11,9.171429634094238,8.971429824829102,9.142860412597656,9.04286003112793,8292712.0,8.735654830932617
2017-01-12,9.107139587402344,8.871430397033691,9.014289855957031,8.892860412597656,6096321.0,8.590751647949219
2017-01-13,8.928569793701172,8.657139778137207,8.892860412597656,8.671429634094238,7324657.0,8.376842498779297
2017-01-16,8.66427993774414,8.078570365905762,8.657139778137207,8.385709762573242,11298154.0,8.100829124450684
2017-01-17,8.471429824829102,8.228569984436035,8.321430206298828,8.399999618530273,6065274.0,8.11463451385498
2017-01-18,8.464280128479004,8.307140350341797,8.407139778137207,8.378569602966309,4417021.0,8.093931198120117
2017-01-19,8.442859649658203,8.307140350341797,8.371430397033691,8.364290237426758,3711183.0,8.080137252807617
2017-01-20,8.66427993774414,8.342860221862793,8.350000381469727,8.657139778137207,8492061.0,8.363038063049316
2017-01-23,8.742859840393066,8.592860221862793,8.600000381469727,8.699999809265137,5817926.0,8.40444278717041
2017-01-24,8.742859840393066,8.607139587402344,8.642860412597656,8.635709762573242,4800272.0,8.342336654663086
2017-01-25,8.66427993774414,8.585709571838379,8.635709762573242,8.642860412597656,3617819.0,8.349245071411133
2017-01-26,8.807140350341797,8.628569602966309,8.785710334777832,8.685709953308105,11378760.0,8.390637397766113
2017-02-03,8.714280128479004,8.521430015563965,8.635709762573242,8.54286003112793,6514562.0,8.252640724182129
2017-02-06,8.649999618530273,8.521430015563965,8.54286003112793,8.607139587402344,12595700.0,8.314736366271973
2017-02-07,8.864290237426758,8.614290237426758,8.614290237426758,8.800000190734863,16965837.0,8.501045227050781
2017-02-08,8.835709571838379,8.685709953308105,8.742859840393066,8.807140350341797,9006053.0,8.507943153381348
2017-02-09,9.035710334777832,8.778570175170898,8.814290046691895,8.992859840393066,20891963.0,8.687353134155273
2017-02-10,9.814290046691895,8.95713996887207,9.035710334777832,9.321430206298828,46445890.0,9.0047607421875
2017-02-13,9.41427993774414,9.128569602966309,9.392860412597656,9.20713996887207,29702541.0,8.894352912902832
2017-02-14,9.621430397033691,9.135709762573242,9.171429634094238,9.471429824829102,36513680.0,9.149665832519531
2017-02-15,9.442859649658203,9.157139778137207,9.378569602966309,9.199999809265137,27490118.0,8.887455940246582
2017-02-16,9.428569793701172,9.149999618530273,9.149999618530273,9.321430206298828,22282642.0,9.0047607421875
2017-02-17,9.342860221862793,9.185709953308105,9.285710334777832,9.29286003112793,16958667.0,8.97716236114502
2017-02-20,10.221400260925293,9.285710334777832,9.29286003112793,10.221400260925293,58083184.0,9.874157905578613
2017-02-21,10.935700416564941,10.357099533081055,10.571399688720703,10.67140007019043,93007483.0,10.308870315551758
2017-02-22,10.657099723815918,10.385700225830078,10.571399688720703,10.514300346374512,47623913.0,10.15710735321045
2017-02-23,10.428600311279297,10.085700035095215,10.42140007019043,10.178600311279297,41595160.0,9.83281135559082
2017-02-24,10.321399688720703,10.035699844360352,10.107099533081055,10.17140007019043,24560674.0,9.825855255126953
2017-02-27,10.542900085449219,10.064299583435059,10.085700035095215,10.278599739074707,31180157.0,9.929413795471191
2017-02-28,10.414299964904785,10.107099533081055,10.242899894714355,10.321399688720703,19274913.0,9.970759391784668
2017-03-01,10.600000381469727,10.178600311279297,10.25,10.357099533081055,30016501.0,10.005247116088867
2017-03-02,10.428600311279297,9.942859649658203,10.357099533081055,9.949999809265137,29440644.0,9.611977577209473
2017-03-03,10.057100296020508,9.835709571838379,9.892860412597656,9.978569984436035,12932082.0,9.63957691192627
2017-03-06,10.085700035095215,9.892860412597656,9.978569984436035,10.0,11792354.0,9.6602783203125
2017-03-07,10.042900085449219,9.871430397033691,10.014300346374512,9.949999809265137,10990425.0,9.611977577209473
2017-03-08,10.057100296020508,9.892860412597656,9.95713996887207,10.014300346374512,11450307.0,9.674093246459961
2017-03-09,10.035699844360352,9.842860221862793,10.035699844360352,9.864290237426758,13711447.0,9.529179573059082
2017-03-10,9.91427993774414,9.657139778137207,9.871430397033691,9.678569793701172,16192836.0,9.34976863861084
2017-03-13,9.742859840393066,9.5,9.66427993774414,9.721429824829102,12194382.0,9.391172409057617
2017-03-14,9.778570175170898,9.550000190734863,9.728569984436035,9.578570365905762,14046386.0,9.253165245056152
2017-03-15,9.678569793701172,9.521430015563965,9.521430015563965,9.657139778137207,9315024.0,9.329066276550293
2017-03-16,9.95713996887207,9.657139778137207,9.657139778137207,9.907139778137207,17358180.0,9.570573806762695
2017-03-17,10.114299774169922,9.842860221862793,9.878569602966309,9.928569793701172,22944650.0,9.591275215148926
2017-03-20,10.285699844360352,9.821430206298828,9.899999618530273,10.278599739074707,24521008.0,9.929413795471191
2017-03-21,10.214300155639648,10.057100296020508,10.214300155639648,10.17140007019043,18930286.0,9.825855255126953
2017-03-22,10.478599548339844,10.035699844360352,10.107099533081055,10.221400260925293,28131412.0,9.874157905578613
2017-03-23,10.635700225830078,10.17140007019043,10.214300155639648,10.542900085449219,42508179.0,10.184735298156738
2017-03-24,10.678600311279297,10.385700225830078,10.5,10.449999809265137,32910414.0,10.094991683959961
2017-03-27,10.535699844360352,10.149999618530273,10.464300155639648,10.214300155639648,22463609.0,9.867298126220703
2017-03-28,10.692899703979492,10.142900466918945,10.142900466918945,10.657099723815918,37804421.0,10.295055389404297
2017-03-29,10.678600311279297,10.399999618530273,10.607099533081055,10.42140007019043,29201218.0,10.067362785339355
2017-03-30,10.907099723815918,10.292900085449219,10.357099533081055,10.542900085449219,51393150.0,10.184735298156738
2017-03-31,10.857099533081055,9.721429824829102,10.57859992980957,9.835709571838379,43278139.0,9.501569747924805
2017-04-05,10.042900085449219,9.649999618530273,9.649999618530273,9.992859840393066,18375680.0,9.65338134765625
2017-04-06,10.157099723815918,9.864290237426758,9.935709953308105,9.95713996887207,15773930.0,9.618875503540039
2017-04-07,9.992859840393066,9.714280128479004,9.91427993774414,9.878569602966309,16352344.0,9.542973518371582
2017-04-10,10.271400451660156,9.728569984436035,9.835709571838379,10.199999809265137,24595296.0,9.853485107421875
2017-04-11,10.478599548339844,10.035699844360352,10.07859992980957,10.385700225830078,25812789.0,10.032876014709473
2017-04-12,10.471400260925293,10.0,10.32859992980957,10.014300346374512,16958396.0,9.674093246459961
2017-04-13,10.092900276184082,9.907139778137207,9.91427993774414,10.021400451660156,9596210.0,9.680952072143555
2017-04-14,10.178600311279297,9.907139778137207,10.007100105285645,9.942859649658203,10401918.0,9.605079650878906
2017-04-17,10.192899703979492,9.871430397033691,10.057100296020508,10.149999618530273,12572623.0,9.805182456970215
2017-04-18,10.32859992980957,10.007100105285645,10.178600311279297,10.128600120544434,15569642.0,9.784510612487793
2017-04-19,10.199999809265137,9.649999618530273,10.042900085449219,9.771430015563965,19008448.0,9.439474105834961
2017-04-20,9.850000381469727,9.328570365905762,9.721429824829102,9.514289855957031,18654217.0,9.191068649291992
2017-04-21,9.621430397033691,9.278570175170898,9.521430015563965,9.364290237426758,12852085.0,9.046165466308594
2017-04-24,9.592860221862793,9.285710334777832,9.464280128479004,9.300000190734863,14187796.0,8.98405933380127
2017-04-25,9.435709953308105,9.142860412597656,9.221429824829102,9.350000381469727,8105221.0,9.032361030578613
2017-04-26,9.478569984436035,9.314290046691895,9.385709762573242,9.392860412597656,6776820.0,9.07376480102539
2017-04-27,9.614290237426758,9.185709953308105,9.357139587402344,9.550000190734863,12571738.0,9.225566864013672
2017-04-28,9.592860221862793,9.478569984436035,9.485710144042969,9.578570365905762,7509982.0,9.253165245056152
2017-05-02,9.942859649658203,9.54286003112793,9.571430206298828,9.878569602966309,14803986.0,9.542973518371582
2017-05-03,10.628600120544434,9.800000190734863,9.907139778137207,10.128600120544434,29082320.0,9.784510612487793
2017-05-04,10.278599739074707,9.942859649658203,10.107099533081055,10.135700225830078,18965128.0,9.791369438171387
2017-05-05,10.092900276184082,9.657139778137207,10.014300346374512,9.678569793701172,17667742.0,9.34976863861084
2017-05-08,9.907139778137207,9.421429634094238,9.699999809265137,9.45713996887207,14845839.0,9.13586139678955
2017-05-09,9.585709571838379,9.271430015563965,9.364290237426758,9.557140350341797,9372328.0,9.232464790344238
2017-05-10,9.642860412597656,9.214280128479004,9.550000190734863,9.29286003112793,9824915.0,8.97716236114502
2017-05-11,9.364290237426758,8.949999809265137,9.228569984436035,9.20713996887207,15349622.0,8.894352912902832
2017-05-12,9.271430015563965,9.04286003112793,9.20713996887207,9.257140159606934,8099317.0,8.942655563354492
2017-05-15,9.428569793701172,9.149999618530273,9.314290046691895,9.171429634094238,7499402.0,8.859856605529785
2017-05-16,9.328570365905762,8.949999809265137,9.128569602966309,9.321430206298828,11216571.0,9.0047607421875
2017-05-17,9.421429634094238,9.271430015563965,9.321430206298828,9.371430397033691,8800668.0,9.05306339263916
2017-05-18,9.321430206298828,8.985710144042969,9.264289855957031,9.171429634094238,7990963.0,8.859856605529785
2017-05-19,9.321430206298828,9.171429634094238,9.214280128479004,9.264289855957031,5667250.0,8.949562072753906
2017-05-22,9.264289855957031,8.91427993774414,9.178569793701172,8.935709953308105,8378251.0,8.632144927978516
2017-05-23,8.971429824829102,8.364290237426758,8.921429634094238,8.385709762573242,10999468.0,8.100829124450684
2017-05-24,8.550000190734863,8.285710334777832,8.392860412597656,8.514289855957031,5927906.0,8.225042343139648
2017-05-25,8.628569602966309,8.378569602966309,8.5,8.550000190734863,7236605.0,8.259538650512695
2017-05-26,8.635709762573242,8.471429824829102,8.592860221862793,8.507140159606934,7481968.0,8.218133926391602
2017-05-31,8.671429634094238,8.435709953308105,8.614290237426758,8.471429824829102,9221520.0,8.183637619018555
2017-06-01,8.535710334777832,8.221429824829102,8.535710334777832,8.235710144042969,8148568.0,7.955926418304443
2017-06-02,8.285710334777832,7.928569793701172,8.128569602966309,8.242859840393066,8583418.0,7.962831974029541
2017-06-05,8.642860412597656,8.29286003112793,8.29286003112793,8.571430206298828,9705306.0,8.280240058898926
2017-06-06,8.621430397033691,8.5,8.571430206298828,8.614290237426758,4306855.0,8.32164478302002
2017-06-07,8.807140350341797,8.578570365905762,8.592860221862793,8.778570175170898,9019822.0,8.48034381866455
2017-06-08,8.835709571838379,8.699999809265137,8.785710334777832,8.771430015563965,9527854.0,8.473445892333984
2017-06-09,8.84000015258789,8.569999694824219,8.699999809265137,8.600000381469727,5822705.0,8.376049041748047
2017-06-12,8.539999961853027,8.34000015258789,8.510000228881836,8.359999656677246,6475635.0,8.142298698425293
2017-06-13,8.460000038146973,8.3100004196167,8.3100004196167,8.430000305175781,6376112.0,8.210476875305176
2017-06-14,8.75,8.359999656677246,8.430000305175781,8.600000381469727,10528889.0,8.376049041748047
2017-06-15,8.880000114440918,8.569999694824219,8.619999885559082,8.869999885559082,10713421.0,8.639018058776855
2017-06-16,8.850000381469727,8.670000076293945,8.829999923706055,8.6899995803833,8920776.0,8.463705062866211
2017-06-19,8.760000228881836,8.600000381469727,8.670000076293945,8.710000038146973,6648142.0,8.483183860778809
2017-06-20,8.729999542236328,8.600000381469727,8.699999809265137,8.619999885559082,6938457.0,8.395528793334961
2017-06-21,8.890000343322754,8.630000114440918,8.65999984741211,8.789999961853027,12897143.0,8.561101913452148
2017-06-22,8.770000457763672,8.380000114440918,8.720000267028809,8.390000343322754,12405469.0,8.171517372131348
2017-06-23,8.470000267028809,8.220000267028809,8.399999618530273,8.369999885559082,8453644.0,8.15203857421875
2017-06-26,8.59000015258789,8.420000076293945,8.460000038146973,8.5600004196167,6602739.0,8.337091445922852
2017-06-27,8.680000305175781,8.520000457763672,8.579999923706055,8.579999923706055,6911280.0,8.356569290161133
2017-06-28,8.850000381469727,8.579999923706055,8.579999923706055,8.829999923706055,17749732.0,8.600059509277344
2017-06-29,8.920000076293945,8.729999542236328,8.770000457763672,8.770000457763672,11450949.0,8.541622161865234
2017-06-30,8.770000457763672,8.619999885559082,8.710000038146973,8.720000267028809,8933347.0,8.492924690246582
2017-07-03,8.920000076293945,8.710000038146973,8.829999923706055,8.84000015258789,9466528.0,8.6097993850708
2017-07-04,8.989999771118164,8.800000190734863,8.84000015258789,8.850000381469727,11099383.0,8.619539260864258
2017-07-05,8.850000381469727,8.75,8.829999923706055,8.850000381469727,8685093.0,8.619539260864258
2017-07-06,8.920000076293945,8.720000267028809,8.869999885559082,8.8100004196167,6776553.0,8.580580711364746
2017-07-07,8.899999618530273,8.75,8.770000457763672,8.869999885559082,8601429.0,8.639018058776855
2017-07-10,9.4399995803833,8.819999694824219,8.819999694824219,9.1899995803833,25296563.0,8.950684547424316
2017-07-11,9.65999984741211,9.130000114440918,9.140000343322754,9.319999694824219,28595266.0,9.077299118041992
2017-07-12,9.949999809265137,9.449999809265137,9.449999809265137,9.739999771118164,39864077.0,9.48636245727539
2017-07-13,10.020000457763672,9.550000190734863,9.739999771118164,9.899999618530273,36148056.0,9.642195701599121
2017-07-14,9.989999771118164,9.609999656677246,9.949999809265137,9.760000228881836,20239702.0,9.505842208862305
2017-07-17,9.899999618530273,9.09000015258789,9.829999923706055,9.229999542236328,25231723.0,8.989642143249512
2017-07-18,10.0,9.210000038146973,9.3100004196167,9.989999771118164,29137778.0,9.729851722717285
2017-07-19,10.430000305175781,9.859999656677246,9.899999618530273,10.279999732971191,46757865.0,10.012300491333008
2017-07-20,10.479999542236328,10.050000190734863,10.149999618530273,10.279999732971191,34133969.0,10.012300491333008
2017-07-21,10.670000076293945,10.109999656677246,10.199999809265137,10.630000114440918,40363648.0,10.35318660736084
2017-07-24,11.100000381469727,10.319999694824219,10.59000015258789,10.390000343322754,56416283.0,10.119436264038086
2017-07-25,10.5,10.079999923706055,10.5,10.239999771118164,28636264.0,9.973341941833496
2017-07-26,10.890000343322754,10.109999656677246,10.149999618530273,10.859999656677246,39420867.0,10.577197074890137
2017-07-27,10.9399995803833,10.300000190734863,10.8100004196167,10.5,38246180.0,10.226572036743164
2017-07-28,10.4399995803833,10.140000343322754,10.329999923706055,10.350000381469727,23917936.0,10.080477714538574
2017-07-31,10.680000305175781,10.130000114440918,10.289999961853027,10.640000343322754,30138261.0,10.362926483154297
2017-08-01,10.75,10.40999984741211,10.600000381469727,10.460000038146973,29022586.0,10.187612533569336
2017-08-02,10.720000267028809,10.170000076293945,10.489999771118164,10.279999732971191,32763175.0,10.012300491333008
2017-08-03,10.569999694824219,10.09000015258789,10.199999809265137,10.550000190734863,25673546.0,10.275269508361816
2017-08-04,11.229999542236328,10.520000457763672,10.65999984741211,10.819999694824219,66975236.0,10.538238525390625
2017-08-07,10.90999984741211,10.520000457763672,10.720000267028809,10.84000015258789,30059832.0,10.557717323303223
2017-08-08,10.880000114440918,9.930000305175781,10.720000267028809,10.050000190734863,58893398.0,9.788290023803711
2017-08-09,10.1899995803833,9.84000015258789,9.960000038146973,10.0600004196167,27766092.0,9.798029899597168
2017-08-10,10.109999656677246,9.510000228881836,10.0600004196167,9.8100004196167,27662839.0,9.554539680480957
2017-08-11,9.739999771118164,9.34000015258789,9.680000305175781,9.40999984741211,18879159.0,9.164956092834473
2017-08-14,9.470000267028809,9.279999732971191,9.399999618530273,9.420000076293945,15457809.0,9.174695014953613
2017-08-15,9.649999618530273,9.300000190734863,9.329999923706055,9.539999961853027,15019061.0,9.291570663452148
2017-08-16,9.529999732971191,9.329999923706055,9.529999732971191,9.40999984741211,10077212.0,9.164956092834473
2017-08-17,9.539999961853027,9.369999885559082,9.460000038146973,9.539999961853027,10144512.0,9.291570663452148
2017-08-18,9.619999885559082,9.449999809265137,9.479999542236328,9.510000228881836,9087876.0,9.262351989746094
2017-08-21,9.510000228881836,9.350000381469727,9.510000228881836,9.449999809265137,14738230.0,9.203913688659668
2017-08-22,9.430000305175781,9.260000228881836,9.40999984741211,9.300000190734863,9962656.0,9.057821273803711
2017-08-23,9.380000114440918,9.25,9.289999961853027,9.3100004196167,5433590.0,9.067560195922852
2017-08-24,9.369999885559082,9.0600004196167,9.359999656677246,9.109999656677246,10325953.0,8.87276840209961
2017-08-25,9.239999771118164,9.079999923706055,9.09000015258789,9.1899995803833,7839574.0,8.950684547424316
2017-08-28,9.420000076293945,9.260000228881836,9.279999732971191,9.399999618530273,12437923.0,9.155216217041016
2017-08-29,9.430000305175781,9.260000228881836,9.40999984741211,9.300000190734863,11365338.0,9.057821273803711
2017-08-30,9.829999923706055,9.300000190734863,9.3100004196167,9.8100004196167,31570310.0,9.554539680480957
2017-08-31,9.850000381469727,9.59000015258789,9.850000381469727,9.6899995803833,19149773.0,9.437664985656738
2017-09-01,10.039999961853027,9.75,9.75,9.970000267028809,26084358.0,9.710372924804688
2017-09-04,10.149999618530273,9.850000381469727,9.970000267028809,9.960000038146973,14986500.0,9.700634002685547
2017-09-05,9.970000267028809,9.75,9.930000305175781,9.779999732971191,11313067.0,9.525320053100586
2017-09-06,9.960000038146973,9.640000343322754,9.729999542236328,9.90999984741211,13649713.0,9.651934623718262
2017-09-07,9.890000343322754,9.6899995803833,9.890000343322754,9.739999771118164,10082481.0,9.48636245727539
2017-09-08,9.829999923706055,9.619999885559082,9.680000305175781,9.720000267028809,7915352.0,9.466883659362793
2017-09-11,9.75,9.579999923706055,9.75,9.65999984741211,10180237.0,9.408446311950684
2017-09-12,10.050000190734863,9.640000343322754,9.640000343322754,10.029999732971191,28231107.0,9.768810272216797
2017-09-13,10.050000190734863,9.850000381469727,9.979999542236328,10.0,12408379.0,9.739591598510742
2017-09-14,10.119999885559082,9.789999961853027,9.979999542236328,9.84000015258789,16088769.0,9.583758354187012
2017-09-15,9.84000015258789,9.65999984741211,9.8100004196167,9.800000190734863,10668909.0,9.5447998046875
2017-09-18,9.850000381469727,9.710000038146973,9.720000267028809,9.800000190734863,7409716.0,9.5447998046875
2017-09-19,9.859999656677246,9.579999923706055,9.800000190734863,9.649999618530273,10485997.0,9.39870548248291
2017-09-20,9.649999618530273,9.420000076293945,9.600000381469727,9.550000190734863,14971351.0,9.301310539245605
2017-09-21,9.550000190734863,9.329999923706055,9.489999771118164,9.350000381469727,14622107.0,9.106518745422363
2017-09-22,9.380000114440918,9.25,9.260000228881836,9.270000457763672,10589998.0,9.028602600097656
2017-09-25,9.34000015258789,9.109999656677246,9.25,9.119999885559082,9631095.0,8.88250732421875
2017-09-26,9.229999542236328,9.100000381469727,9.140000343322754,9.210000038146973,6040901.0,8.97016429901123
2017-09-27,9.289999961853027,9.149999618530273,9.199999809265137,9.289999961853027,4738877.0,9.048080444335938
2017-09-28,9.319999694824219,9.220000267028809,9.260000228881836,9.279999732971191,5612544.0,9.038341522216797
2017-09-29,9.350000381469727,9.25,9.300000190734863,9.319999694824219,4590295.0,9.077299118041992
2017-10-09,9.460000038146973,9.300000190734863,9.380000114440918,9.449999809265137,8495556.0,9.203913688659668
2017-10-10,9.479999542236328,9.359999656677246,9.420000076293945,9.479999542236328,6543294.0,9.233132362365723
2017-10-11,9.489999771118164,9.3100004196167,9.479999542236328,9.329999923706055,6582180.0,9.08703899383545
2017-10-12,9.34000015258789,9.15999984741211,9.3100004196167,9.220000267028809,6923362.0,8.979904174804688
2017-10-13,9.270000457763672,9.180000305175781,9.180000305175781,9.270000457763672,4514208.0,9.028602600097656
2017-10-16,9.300000190734863,9.130000114440918,9.260000228881836,9.149999618530273,5966564.0,8.911725997924805
2017-10-17,9.199999809265137,9.0600004196167,9.119999885559082,9.149999618530273,5594224.0,8.911725997924805
2017-10-18,9.15999984741211,8.979999542236328,9.149999618530273,8.989999771118164,5674560.0,8.755892753601074
2017-10-19,8.960000038146973,8.699999809265137,8.960000038146973,8.710000038146973,8051123.0,8.483183860778809
2017-10-20,8.90999984741211,8.680000305175781,8.710000038146973,8.899999618530273,3876129.0,8.668235778808594
2017-10-23,9.0600004196167,8.949999809265137,8.960000038146973,9.010000228881836,4249180.0,8.775372505187988
2017-10-24,9.050000190734863,8.880000114440918,9.050000190734863,9.020000457763672,3509482.0,8.785112380981445
2017-10-25,9.140000343322754,9.020000457763672,9.050000190734863,9.079999923706055,4790079.0,8.843549728393555
2017-10-26,9.149999618530273,9.050000190734863,9.079999923706055,9.140000343322754,4818263.0,8.90198802947998
2017-10-27,9.25,9.109999656677246,9.140000343322754,9.199999809265137,6992824.0,8.960423469543457
2017-10-30,9.220000267028809,8.829999923706055,9.170000076293945,8.90999984741211,7262560.0,8.677976608276367
2017-10-31,8.960000038146973,8.880000114440918,8.930000305175781,8.930000305175781,3786636.0,8.697455406188965
2017-11-01,9.039999961853027,8.899999618530273,8.920000076293945,8.930000305175781,3675149.0,8.697455406188965
2017-11-02,8.9399995803833,8.710000038146973,8.920000076293945,8.770000457763672,5916743.0,8.541622161865234
2017-11-03,8.84000015258789,8.5600004196167,8.779999732971191,8.609999656677246,5710152.0,8.385787963867188
2017-11-06,8.670000076293945,8.4399995803833,8.600000381469727,8.5600004196167,7041270.0,8.337091445922852
2017-11-07,8.609999656677246,8.479999542236328,8.5600004196167,8.600000381469727,6563242.0,8.376049041748047
2017-11-08,8.720000267028809,8.5600004196167,8.649999618530273,8.649999618530273,5438514.0,8.4247465133667
2017-11-09,8.720000267028809,8.600000381469727,8.649999618530273,8.6899995803833,4942420.0,8.463705062866211
2017-11-10,8.680000305175781,8.550000190734863,8.630000114440918,8.5600004196167,5376880.0,8.337091445922852
2017-11-13,8.579999923706055,8.399999618530273,8.5600004196167,8.420000076293945,9168260.0,8.200736045837402
2017-11-14,8.539999961853027,8.359999656677246,8.399999618530273,8.4399995803833,7346929.0,8.22021484375
2017-11-15,8.430000305175781,8.260000228881836,8.399999618530273,8.279999732971191,7081416.0,8.06438159942627
2017-11-16,8.3100004196167,8.25,8.279999732971191,8.270000457763672,5185759.0,8.054643630981445
2017-11-17,8.260000228881836,7.869999885559082,8.220000267028809,7.880000114440918,11501269.0,7.674798488616943
2017-11-20,7.840000152587891,7.570000171661377,7.840000152587891,7.820000171661377,8501859.0,7.616361141204834
2017-11-21,7.889999866485596,7.659999847412109,7.800000190734863,7.739999771118164,6199205.0,7.5384440422058105
2017-11-22,7.829999923706055,7.699999809265137,7.739999771118164,7.730000019073486,5705924.0,7.528704643249512
2017-11-23,8.029999732971191,7.699999809265137,7.730000019073486,7.789999961853027,11678814.0,7.587141990661621
2017-11-24,7.900000095367432,7.71999979019165,7.769999980926514,7.840000152587891,7514710.0,7.63584041595459
2017-11-27,8.010000228881836,7.800000190734863,7.809999942779541,7.920000076293945,6470850.0,7.713757038116455
2017-11-28,8.069999694824219,7.849999904632568,7.96999979019165,8.069999694824219,7492362.0,7.8598504066467285
2017-11-29,8.1899995803833,7.960000038146973,8.0600004196167,8.130000114440918,9154065.0,7.918288707733154
2017-11-30,8.170000076293945,7.840000152587891,8.100000381469727,7.920000076293945,9321415.0,7.713757038116455
2017-12-01,7.949999809265137,7.860000133514404,7.940000057220459,7.940000057220459,4038975.0,7.733235836029053
2017-12-04,8.199999809265137,7.889999866485596,7.929999828338623,8.140000343322754,11162101.0,7.928027629852295
2017-12-05,8.229999542236328,7.829999923706055,8.140000343322754,7.860000133514404,11608546.0,7.6553192138671875
2017-12-06,7.96999979019165,7.630000114440918,7.800000190734863,7.960000038146973,6796079.0,7.752715110778809
2017-12-07,8.010000228881836,7.869999885559082,7.900000095367432,7.889999866485596,4823599.0,7.684537887573242
2017-12-08,8.109999656677246,7.849999904632568,7.900000095367432,8.100000381469727,7782195.0,7.8890700340271
2017-12-11,8.149999618530273,8.020000457763672,8.09000015258789,8.109999656677246,5880643.0,7.898808479309082
2017-12-12,8.109999656677246,7.909999847412109,8.109999656677246,7.940000057220459,5230742.0,7.733235836029053
2017-12-13,8.020000457763672,7.889999866485596,7.929999828338623,7.940000057220459,4657865.0,7.733235836029053
2017-12-14,8.020000457763672,7.900000095367432,7.96999979019165,7.96999979019165,5102988.0,7.762454509735107
2017-12-15,7.989999771118164,7.820000171661377,7.96999979019165,7.869999885559082,4248654.0,7.6650590896606445
2017-12-18,7.920000076293945,7.840000152587891,7.849999904632568,7.869999885559082,2874409.0,7.6650590896606445
2017-12-19,7.920000076293945,7.840000152587891,7.849999904632568,7.869999885559082,3676477.0,7.6650590896606445
2017-12-20,7.880000114440918,7.570000171661377,7.869999885559082,7.590000152587891,8622106.0,7.392350196838379
2017-12-21,7.639999866485596,7.449999809265137,7.590000152587891,7.570000171661377,5560337.0,7.372871398925781
2017-12-22,7.659999847412109,7.510000228881836,7.510000228881836,7.599999904632568,3337429.0,7.402089595794678
2017-12-25,7.610000133514404,7.289999961853027,7.559999942779541,7.349999904632568,8231868.0,7.158600330352783
2017-12-26,7.429999828338623,7.320000171661377,7.349999904632568,7.420000076293945,3786156.0,7.22677755355835
2017-12-27,7.510000228881836,7.380000114440918,7.420000076293945,7.440000057220459,4400157.0,7.246256351470947
2017-12-28,7.610000133514404,7.400000095367432,7.440000057220459,7.559999942779541,6280148.0,7.363131523132324
2017-12-29,7.789999961853027,7.559999942779541,7.559999942779541,7.769999980926514,7356617.0,7.567663192749023
2018-01-02,8.050000190734863,7.659999847412109,7.78000020980835,7.989999771118164,9827736.0,7.781933784484863
2018-01-03,8.010000228881836,7.900000095367432,7.940000057220459,7.96999979019165,9054874.0,7.762454509735107
2018-01-04,8.15999984741211,7.909999847412109,7.929999828338623,8.149999618530273,13301606.0,7.937767028808594
2018-01-05,8.149999618530273,8.020000457763672,8.130000114440918,8.050000190734863,8607702.0,7.840371608734131
2018-01-08,8.270000457763672,8.0,8.0,8.180000305175781,11497853.0,7.966986656188965
2018-01-09,8.350000381469727,8.119999885559082,8.119999885559082,8.300000190734863,11355708.0,8.083861351013184
2018-01-10,8.319999694824219,7.989999771118164,8.229999542236328,8.0,11709703.0,7.79167366027832
2018-01-11,8.079999923706055,7.900000095367432,8.0600004196167,8.069999694824219,6771305.0,7.8598504066467285
2018-01-12,8.079999923706055,7.900000095367432,8.079999923706055,7.920000076293945,6084800.0,7.713757038116455
2018-01-15,7.909999847412109,7.579999923706055,7.860000133514404,7.630000114440918,7702288.0,7.431308746337891
2018-01-16,7.809999942779541,7.570000171661377,7.610000133514404,7.809999942779541,5339105.0,7.606621265411377
2018-01-17,7.860000133514404,7.690000057220459,7.840000152587891,7.849999904632568,5269820.0,7.6455793380737305
2018-01-18,8.0600004196167,7.800000190734863,7.860000133514404,8.050000190734863,9184833.0,7.840371608734131
2018-01-19,8.0600004196167,7.909999847412109,8.039999961853027,7.960000038146973,7065622.0,7.752715110778809
2018-01-22,7.989999771118164,7.800000190734863,7.949999809265137,7.960000038146973,6927852.0,7.752715110778809
2018-01-23,8.020000457763672,7.900000095367432,7.980000019073486,7.989999771118164,5401884.0,7.781933784484863
2018-01-24,8.0,7.849999904632568,8.0,7.940000057220459,5835416.0,7.733235836029053
2018-01-25,8.15999984741211,7.920000076293945,7.960000038146973,8.149999618530273,13881093.0,7.937767028808594
2018-01-26,8.1899995803833,8.050000190734863,8.100000381469727,8.0600004196167,11021491.0,7.85011100769043
2018-01-29,8.210000038146973,8.0600004196167,8.09000015258789,8.130000114440918,11197669.0,7.918288707733154
2018-01-30,8.279999732971191,8.0,8.09000015258789,8.239999771118164,14983841.0,8.025424003601074
2018-01-31,8.359999656677246,8.109999656677246,8.1899995803833,8.130000114440918,15215685.0,7.918288707733154
2018-02-01,8.140000343322754,7.71999979019165,8.079999923706055,7.75,14550808.0,7.548183441162109
2018-02-02,7.75,7.480000019073486,7.590000152587891,7.730000019073486,8611127.0,7.528704643249512
2018-02-05,8.010000228881836,7.539999961853027,7.550000190734863,7.900000095367432,7889909.0,7.694277763366699
2018-02-06,7.849999904632568,7.349999904632568,7.78000020980835,7.360000133514404,9915574.0,7.168339729309082
2018-02-07,7.630000114440918,7.21999979019165,7.550000190734863,7.5,7712430.0,7.304694175720215
2018-02-08,7.619999885559082,7.460000038146973,7.519999980926514,7.550000190734863,5118956.0,7.353392124176025
2018-02-09,7.449999809265137,7.110000133514404,7.409999847412109,7.210000038146973,7462853.0,7.02224588394165
2018-02-12,7.389999866485596,7.25,7.25,7.369999885559082,3683312.0,7.178079128265381
2018-02-13,7.539999961853027,7.300000190734863,7.389999866485596,7.340000152587891,4863472.0,7.148860454559326
2018-02-14,7.400000095367432,7.309999942779541,7.400000095367432,7.389999866485596,1968640.0,7.197558403015137
2018-02-22,7.53000020980835,7.389999866485596,7.460000038146973,7.53000020980835,4569038.0,7.3339128494262695
2018-02-23,7.599999904632568,7.480000019073486,7.53000020980835,7.570000171661377,4303369.0,7.372871398925781
2018-02-26,7.690000057220459,7.5,7.610000133514404,7.679999828338623,7621271.0,7.480006217956543
2018-02-27,7.679999828338623,7.579999923706055,7.679999828338623,7.599999904632568,5201189.0,7.402089595794678
2018-02-28,7.630000114440918,7.480000019073486,7.579999923706055,7.570000171661377,5022884.0,7.372871398925781
2018-03-01,7.699999809265137,7.519999980926514,7.53000020980835,7.690000057220459,7191228.0,7.489746570587158
2018-03-02,7.670000076293945,7.570000171661377,7.639999866485596,7.590000152587891,4994434.0,7.392350196838379
2018-03-05,7.639999866485596,7.519999980926514,7.590000152587891,7.559999942779541,3977078.0,7.363131523132324
2018-03-06,7.659999847412109,7.510000228881836,7.579999923706055,7.659999847412109,5468724.0,7.460527420043945
2018-03-07,7.670000076293945,7.550000190734863,7.619999885559082,7.570000171661377,5077715.0,7.372871398925781
2018-03-08,7.630000114440918,7.519999980926514,7.570000171661377,7.619999885559082,4977481.0,7.421568870544434
2018-03-09,7.670000076293945,7.590000152587891,7.599999904632568,7.670000076293945,8070944.0,7.470266819000244
2018-03-12,7.739999771118164,7.630000114440918,7.679999828338623,7.71999979019165,9967475.0,7.518964767456055
2018-03-13,7.920000076293945,7.679999828338623,7.730000019073486,7.860000133514404,14490280.0,7.6553192138671875
2018-03-14,7.849999904632568,7.699999809265137,7.809999942779541,7.710000038146973,7925878.0,7.509225368499756
2018-03-15,7.690000057220459,7.519999980926514,7.690000057220459,7.570000171661377,6699489.0,7.372871398925781
2018-03-16,7.610000133514404,7.5,7.550000190734863,7.510000228881836,4449300.0,7.314433574676514
2018-03-19,7.539999961853027,7.429999828338623,7.5,7.5,3491400.0,7.304694175720215
2018-03-20,7.5,7.400000095367432,7.460000038146973,7.5,3538755.0,7.304694175720215
2018-03-21,7.559999942779541,7.369999885559082,7.519999980926514,7.440000057220459,5017947.0,7.246256351470947
2018-03-22,7.46999979019165,7.369999885559082,7.409999847412109,7.409999847412109,4165915.0,7.217037200927734
2018-03-23,7.260000228881836,6.670000076293945,7.230000019073486,6.820000171661377,13168928.0,6.642402172088623
2018-03-26,6.849999904632568,6.610000133514404,6.630000114440918,6.840000152587891,6401687.0,6.661880970001221
2018-03-27,6.980000019073486,6.880000114440918,6.880000114440918,6.929999828338623,5777294.0,6.749537467956543
2018-03-28,6.889999866485596,6.789999961853027,6.840000152587891,6.800000190734863,4476180.0,6.622922897338867
2018-03-29,6.929999828338623,6.789999961853027,6.840000152587891,6.920000076293945,4149188.0,6.739797592163086
2018-03-30,6.980000019073486,6.900000095367432,6.909999847412109,6.949999809265137,4152949.0,6.769016265869141
2018-04-02,7.010000228881836,6.889999866485596,6.949999809265137,6.940000057220459,4878466.0,6.759276866912842
2018-04-03,6.929999828338623,6.739999771118164,6.929999828338623,6.769999980926514,5465873.0,6.593703746795654
2018-04-04,6.849999904632568,6.78000020980835,6.800000190734863,6.820000171661377,4614198.0,6.642402172088623
2018-04-09,6.840000152587891,6.730000019073486,6.78000020980835,6.809999942779541,3231839.0,6.632661819458008
2018-04-10,7.059999942779541,6.800000190734863,6.800000190734863,7.039999961853027,8307884.0,6.856672286987305
2018-04-11,7.079999923706055,6.960000038146973,7.039999961853027,7.019999980926514,5656820.0,6.837193489074707
2018-04-12,6.900000095367432,6.769999980926514,6.900000095367432,6.789999961853027,10457989.0,6.61318302154541
2018-04-13,6.820000171661377,6.71999979019165,6.820000171661377,6.739999771118164,4721925.0,6.564484596252441
2018-04-16,6.880000114440918,6.739999771118164,6.760000228881836,6.789999961853027,7295902.0,6.61318302154541
2018-04-17,6.800000190734863,6.639999866485596,6.789999961853027,6.650000095367432,5529960.0,6.476828575134277
2018-04-18,6.710000038146973,6.550000190734863,6.690000057220459,6.699999809265137,5750207.0,6.52552604675293
2018-04-19,6.809999942779541,6.639999866485596,6.650000095367432,6.760000228881836,6200640.0,6.5839643478393555
2018-04-20,6.849999904632568,6.610000133514404,6.849999904632568,6.630000114440918,5882624.0,6.45734977722168
2018-04-23,6.639999866485596,6.480000019073486,6.610000133514404,6.53000020980835,4367407.0,6.359953880310059
2018-04-24,6.639999866485596,6.53000020980835,6.550000190734863,6.619999885559082,3820588.0,6.4476094245910645
2018-04-25,6.619999885559082,6.539999961853027,6.590000152587891,6.570000171661377,3372327.0,6.398911952972412
2018-04-26,6.570000171661377,6.420000076293945,6.559999942779541,6.420000076293945,4203564.0,6.2528181076049805
2018-04-27,6.480000019073486,6.360000133514404,6.449999809265137,6.380000114440918,3160150.0,6.213860034942627
2018-05-02,6.519999980926514,6.420000076293945,6.460000038146973,6.489999771118164,3493718.0,6.320994853973389
2018-05-03,6.539999961853027,6.389999866485596,6.480000019073486,6.519999980926514,5356917.0,6.350214004516602
2018-05-04,6.619999885559082,6.489999771118164,6.53000020980835,6.590000152587891,5263908.0,6.418391227722168
2018-05-07,6.78000020980835,6.570000171661377,6.610000133514404,6.730000019073486,7155003.0,6.554745197296143
2018-05-08,6.78000020980835,6.690000057220459,6.75,6.71999979019165,5122416.0,6.545005798339844
2018-05-09,6.760000228881836,6.690000057220459,6.690000057220459,6.730000019073486,3445496.0,6.554745197296143
2018-05-10,6.820000171661377,6.730000019073486,6.739999771118164,6.78000020980835,4071001.0,6.603443622589111
2018-05-11,6.78000020980835,6.659999847412109,6.760000228881836,6.690000057220459,4378240.0,6.515787124633789
2018-05-14,6.75,6.659999847412109,6.679999828338623,6.679999828338623,3780612.0,6.506047248840332
2018-05-15,6.769999980926514,6.650000095367432,6.690000057220459,6.760000228881836,3362331.0,6.5839643478393555
2018-05-16,7.440000057220459,6.75,6.78000020980835,7.239999771118164,30646183.0,7.051464557647705
2018-05-17,7.650000095367432,7.139999866485596,7.170000076293945,7.489999771118164,29067778.0,7.2949538230896
2018-05-18,8.149999618530273,7.550000190734863,7.639999866485596,8.109999656677246,39963385.0,7.898808479309082
2018-05-21,8.260000228881836,7.909999847412109,8.050000190734863,8.079999923706055,36781893.0,7.869590759277344
2018-05-22,8.029999732971191,7.869999885559082,8.010000228881836,7.949999809265137,19482250.0,7.74297571182251
2018-05-23,7.940000057220459,7.659999847412109,7.909999847412109,7.75,20207511.0,7.548183441162109
2018-05-24,7.829999923706055,7.550000190734863,7.789999961853027,7.619999885559082,18242889.0,7.421568870544434
2018-05-25,7.670000076293945,7.349999904632568,7.619999885559082,7.460000038146973,19157960.0,7.265735626220703
2018-05-28,7.449999809265137,7.210000038146973,7.449999809265137,7.300000190734863,15497276.0,7.1099019050598145
2018-05-29,7.420000076293945,7.239999771118164,7.309999942779541,7.329999923706055,17159209.0,7.139120578765869
2018-05-30,7.269999980926514,6.929999828338623,7.179999828338623,7.050000190734863,15511355.0,6.86641263961792
2018-05-31,7.099999904632568,6.960000038146973,7.059999942779541,7.059999942779541,9403128.0,6.925267219543457
2018-06-01,7.110000133514404,6.800000190734863,7.0,6.920000076293945,10131378.0,6.787939071655273
2018-06-04,7.050000190734863,6.880000114440918,6.960000038146973,6.920000076293945,6913688.0,6.787939071655273
2018-06-05,7.159999847412109,6.900000095367432,6.920000076293945,7.119999885559082,11327977.0,6.984121799468994
2018-06-06,7.099999904632568,7.0,7.070000171661377,7.070000171661377,9767702.0,6.9350762367248535
2018-06-07,7.53000020980835,7.039999961853027,7.079999923706055,7.480000019073486,23132228.0,7.337251663208008
2018-06-08,7.489999771118164,7.150000095367432,7.400000095367432,7.269999980926514,15272021.0,7.131259441375732
2018-06-11,7.21999979019165,7.03000020980835,7.190000057220459,7.210000038146973,10430314.0,7.072404384613037
2018-06-12,7.320000171661377,7.079999923706055,7.179999828338623,7.25,8404639.0,7.111640930175781
2018-06-13,7.210000038146973,6.909999847412109,7.210000038146973,6.920000076293945,9768051.0,6.787939071655273
2018-06-14,6.980000019073486,6.800000190734863,6.800000190734863,6.840000152587891,6531320.0,6.709465980529785
2018-06-15,6.920000076293945,6.590000152587891,6.840000152587891,6.630000114440918,8184552.0,6.503473281860352
2018-06-19,6.539999961853027,6.019999980926514,6.539999961853027,6.150000095367432,8993165.0,6.0326337814331055
2018-06-20,6.380000114440918,6.159999847412109,6.199999809265137,6.28000020980835,6151114.0,6.160152912139893
2018-06-21,6.409999847412109,6.199999809265137,6.28000020980835,6.210000038146973,5532700.0,6.091488361358643
2018-06-22,6.349999904632568,6.110000133514404,6.159999847412109,6.320000171661377,3900563.0,6.199389457702637
2018-06-25,6.539999961853027,6.329999923706055,6.369999885559082,6.380000114440918,5685801.0,6.258244514465332
2018-06-26,6.409999847412109,6.210000038146973,6.289999961853027,6.409999847412109,4368075.0,6.2876715660095215
2018-06-27,6.5,6.320000171661377,6.400000095367432,6.409999847412109,4588972.0,6.2876715660095215
2018-06-28,6.480000019073486,6.340000152587891,6.409999847412109,6.360000133514404,3746790.0,6.238626003265381
2018-06-29,6.510000228881836,6.289999961853027,6.369999885559082,6.5,5657440.0,6.3759541511535645
2018-07-02,6.489999771118164,6.230000019073486,6.440000057220459,6.320000171661377,6051179.0,6.199389457702637
2018-07-03,6.369999885559082,6.139999866485596,6.320000171661377,6.349999904632568,5553298.0,6.228816509246826
2018-07-04,6.320000171661377,6.139999866485596,6.28000020980835,6.159999847412109,4148676.0,6.042442321777344
2018-07-05,6.21999979019165,5.860000133514404,6.199999809265137,5.889999866485596,7062160.0,5.777595043182373
2018-07-06,6.059999942779541,5.760000228881836,5.920000076293945,5.949999809265137,4976446.0,5.836450099945068
2018-07-09,6.139999866485596,5.960000038146973,5.960000038146973,6.130000114440918,4347368.0,6.013015270233154
2018-07-10,6.25,6.099999904632568,6.139999866485596,6.199999809265137,4497875.0,6.081679344177246
2018-07-11,6.170000076293945,5.989999771118164,6.130000114440918,6.079999923706055,5085711.0,5.9639692306518555
2018-07-12,6.28000020980835,6.039999961853027,6.070000171661377,6.239999771118164,5142740.0,6.12091588973999
2018-07-13,6.25,6.179999828338623,6.25,6.239999771118164,3858147.0,6.12091588973999
2018-07-16,6.269999980926514,6.179999828338623,6.210000038146973,6.210000038146973,3163447.0,6.091488361358643
2018-07-17,6.230000019073486,6.139999866485596,6.199999809265137,6.21999979019165,3301962.0,6.101297378540039
2018-07-18,6.289999961853027,6.179999828338623,6.21999979019165,6.190000057220459,4258480.0,6.07187032699585
2018-07-19,6.230000019073486,6.019999980926514,6.190000057220459,6.070000171661377,4511100.0,5.954160213470459
2018-07-20,6.159999847412109,6.0,6.070000171661377,6.139999866485596,3527394.0,6.022824287414551
2018-07-23,6.300000190734863,6.050000190734863,6.150000095367432,6.28000020980835,5723031.0,6.160152912139893
2018-07-24,6.46999979019165,6.239999771118164,6.25,6.420000076293945,9216715.0,6.297481060028076
2018-07-25,6.460000038146973,6.360000133514404,6.460000038146973,6.420000076293945,5202820.0,6.297481060028076
2018-07-26,6.46999979019165,6.380000114440918,6.400000095367432,6.420000076293945,4559687.0,6.297481060028076
2018-07-27,6.590000152587891,6.400000095367432,6.420000076293945,6.480000019073486,7666913.0,6.356335639953613
2018-07-30,6.53000020980835,6.329999923706055,6.489999771118164,6.380000114440918,5545463.0,6.258244514465332
2018-07-31,6.699999809265137,6.329999923706055,6.380000114440918,6.639999866485596,12875178.0,6.513282299041748
2018-08-01,6.670000076293945,6.349999904632568,6.599999904632568,6.360000133514404,11915825.0,6.238626003265381
2018-08-02,6.989999771118164,6.0,6.329999923706055,6.730000019073486,20763302.0,6.601564884185791
2018-08-03,6.949999809265137,6.53000020980835,6.599999904632568,6.769999980926514,23813299.0,6.640801429748535
2018-08-06,6.710000038146973,6.400000095367432,6.710000038146973,6.46999979019165,13787515.0,6.346526622772217
2018-08-07,6.949999809265137,6.420000076293945,6.429999828338623,6.820000171661377,17333063.0,6.689847469329834
2018-08-08,7.170000076293945,6.760000228881836,6.800000190734863,7.130000114440918,32408268.0,6.993931293487549
2018-08-09,7.059999942779541,6.820000171661377,6.980000019073486,7.039999961853027,21809059.0,6.905648708343506
2018-08-10,7.059999942779541,6.829999923706055,6.960000038146973,6.909999847412109,12757523.0,6.778129577636719
2018-08-13,6.800000190734863,6.579999923706055,6.769999980926514,6.78000020980835,11785945.0,6.65061092376709
2018-08-14,6.860000133514404,6.71999979019165,6.769999980926514,6.75,7247600.0,6.621183395385742
2018-08-15,6.75,6.550000190734863,6.75,6.579999923706055,7982401.0,6.454427242279053
2018-08-16,6.590000152587891,6.369999885559082,6.519999980926514,6.449999809265137,5957230.0,6.326908111572266
2018-08-17,6.559999942779541,6.340000152587891,6.539999961853027,6.360000133514404,4912121.0,6.238626003265381
2018-08-20,6.429999828338623,6.159999847412109,6.360000133514404,6.380000114440918,4561643.0,6.258244514465332
2018-08-21,6.449999809265137,6.300000190734863,6.380000114440918,6.440000057220459,12159788.0,6.317099094390869
2018-08-22,6.489999771118164,6.329999923706055,6.409999847412109,6.360000133514404,6128399.0,6.238626003265381
2018-08-23,6.369999885559082,6.230000019073486,6.360000133514404,6.28000020980835,5722581.0,6.160152912139893
2018-08-24,6.440000057220459,6.300000190734863,6.309999942779541,6.349999904632568,6421420.0,6.228816509246826
2018-08-27,6.440000057220459,6.320000171661377,6.320000171661377,6.429999828338623,6267109.0,6.307290077209473
2018-08-28,6.46999979019165,6.369999885559082,6.429999828338623,6.420000076293945,3930394.0,6.297481060028076
2018-08-29,6.53000020980835,6.369999885559082,6.429999828338623,6.510000228881836,7924668.0,6.385763645172119
2018-08-30,6.230000019073486,5.860000133514404,6.230000019073486,5.860000133514404,23718765.0,5.748167991638184
2018-08-31,5.880000114440918,5.75,5.860000133514404,5.809999942779541,7617301.0,5.699121952056885
2018-09-03,5.840000152587891,5.71999979019165,5.800000190734863,5.820000171661377,4435671.0,5.7089314460754395
2018-09-04,5.860000133514404,5.75,5.820000171661377,5.840000152587891,4159467.0,5.728549957275391
2018-09-05,5.849999904632568,5.710000038146973,5.809999942779541,5.71999979019165,4714016.0,5.610839366912842
2018-09-06,5.829999923706055,5.659999847412109,5.71999979019165,5.690000057220459,3881393.0,5.581412315368652
2018-09-07,5.760000228881836,5.639999866485596,5.659999847412109,5.650000095367432,4612380.0,5.542175769805908
2018-09-10,5.650000095367432,5.429999828338623,5.650000095367432,5.449999809265137,5414180.0,5.345992088317871
2018-09-11,5.5,5.420000076293945,5.440000057220459,5.449999809265137,3069500.0,5.345992088317871
2018-09-12,5.5,5.400000095367432,5.440000057220459,5.5,2628883.0,5.39503812789917
2018-09-13,5.570000171661377,5.510000228881836,5.510000228881836,5.559999942779541,2974322.0,5.453893184661865
2018-09-14,5.590000152587891,5.489999771118164,5.579999923706055,5.489999771118164,2484400.0,5.385228633880615
2018-09-17,5.449999809265137,5.260000228881836,5.449999809265137,5.300000190734863,3837081.0,5.198854923248291
2018-09-18,5.429999828338623,5.25,5.289999961853027,5.409999847412109,4019681.0,5.306755542755127
2018-09-19,5.769999980926514,5.429999828338623,5.429999828338623,5.53000020980835,8670523.0,5.424465656280518
2018-09-20,5.559999942779541,5.480000019073486,5.5,5.539999961853027,4802965.0,5.434274673461914
2018-09-21,5.599999904632568,5.480000019073486,5.539999961853027,5.579999923706055,5044620.0,5.473511219024658
2018-09-25,5.639999866485596,5.539999961853027,5.570000171661377,5.559999942779541,3191600.0,5.453893184661865
2018-09-26,5.590000152587891,5.519999980926514,5.590000152587891,5.53000020980835,3771602.0,5.424465656280518
2018-09-27,5.570000171661377,5.389999866485596,5.539999961853027,5.409999847412109,4811284.0,5.306755542755127
2018-09-28,5.519999980926514,5.409999847412109,5.440000057220459,5.489999771118164,3400483.0,5.385228633880615
2018-10-08,5.440000057220459,5.309999942779541,5.400000095367432,5.320000171661377,3145904.0,5.218473434448242
2018-10-09,5.380000114440918,5.320000171661377,5.320000171661377,5.340000152587891,1892654.0,5.238091945648193
2018-10-10,5.449999809265137,5.340000152587891,5.340000152587891,5.440000057220459,3902958.0,5.336183071136475
2018-10-11,5.320000171661377,4.900000095367432,5.320000171661377,4.940000057220459,9294827.0,4.845725059509277
2018-10-12,4.940000057220459,4.570000171661377,4.880000114440918,4.78000020980835,6810745.0,4.688778877258301
2018-10-15,4.820000171661377,4.679999828338623,4.739999771118164,4.679999828338623,2618134.0,4.590686798095703
2018-10-16,4.739999771118164,4.53000020980835,4.699999809265137,4.539999961853027,3297854.0,4.4533586502075195
2018-10-17,4.650000095367432,4.5,4.610000133514404,4.590000152587891,2874680.0,4.502404689788818
2018-10-18,4.579999923706055,4.449999809265137,4.559999942779541,4.460000038146973,2595840.0,4.374885559082031
2018-10-19,4.570000171661377,4.329999923706055,4.449999809265137,4.539999961853027,2884894.0,4.4533586502075195
2018-10-22,4.800000190734863,4.559999942779541,4.590000152587891,4.75,5986346.0,4.659351348876953
2018-10-23,4.75,4.619999885559082,4.739999771118164,4.650000095367432,4094660.0,4.561259746551514
2018-10-24,4.690000057220459,4.610000133514404,4.630000114440918,4.659999847412109,2804480.0,4.571068286895752
2018-10-25,4.599999904632568,4.460000038146973,4.570000171661377,4.579999923706055,3794320.0,4.492595195770264
2018-10-26,4.670000076293945,4.590000152587891,4.619999885559082,4.639999866485596,2923262.0,4.551450252532959
2018-10-29,4.639999866485596,4.539999961853027,4.599999904632568,4.559999942779541,2754260.0,4.472977161407471
2018-10-30,4.599999904632568,4.46999979019165,4.559999942779541,4.579999923706055,3534902.0,4.492595195770264
2018-10-31,4.71999979019165,4.579999923706055,4.579999923706055,4.659999847412109,4755575.0,4.571068286895752
2018-11-01,4.75,4.650000095367432,4.699999809265137,4.659999847412109,4670399.0,4.571068286895752
2018-11-02,4.800000190734863,4.690000057220459,4.699999809265137,4.800000190734863,6608720.0,4.708396911621094
2018-11-05,4.860000133514404,4.75,4.769999980926514,4.860000133514404,6232560.0,4.767251968383789
2018-11-06,4.860000133514404,4.789999961853027,4.860000133514404,4.829999923706055,4006242.0,4.737824440002441
2018-11-07,4.920000076293945,4.78000020980835,4.809999942779541,4.789999961853027,4976540.0,4.698587894439697
2018-11-08,4.860000133514404,4.760000228881836,4.820000171661377,4.789999961853027,3661555.0,4.698587894439697
2018-11-09,4.809999942779541,4.710000038146973,4.809999942779541,4.739999771118164,3381638.0,4.649541854858398
2018-11-12,4.920000076293945,4.71999979019165,4.75,4.889999866485596,4527680.0,4.7966790199279785
2018-11-13,5.079999923706055,4.800000190734863,4.809999942779541,5.039999961853027,9187575.0,4.943816661834717
2018-11-14,5.130000114440918,4.980000019073486,5.03000020980835,5.050000190734863,5886844.0,4.9536261558532715
2018-11-15,5.130000114440918,5.019999980926514,5.039999961853027,5.110000133514404,5384980.0,5.012481212615967
2018-11-16,5.230000019073486,5.079999923706055,5.110000133514404,5.199999809265137,7328319.0,5.100763320922852
2018-11-19,5.21999979019165,5.119999885559082,5.21999979019165,5.190000057220459,5952780.0,5.090954303741455
2018-11-20,5.179999828338623,5.0,5.130000114440918,5.019999980926514,6039634.0,4.924198627471924
2018-11-21,5.050000190734863,4.900000095367432,4.929999828338623,5.03000020980835,5116726.0,4.93400764465332
2018-11-22,5.079999923706055,5.019999980926514,5.079999923706055,5.059999942779541,3007805.0,4.963435173034668
2018-11-23,5.099999904632568,4.75,5.079999923706055,4.75,8083520.0,4.659351348876953
2018-11-26,4.789999961853027,4.659999847412109,4.75,4.730000019073486,3388786.0,4.639732837677002
2018-11-27,4.900000095367432,4.75,4.75,4.820000171661377,3120677.0,4.728015422821045
2018-11-28,4.860000133514404,4.710000038146973,4.849999904632568,4.860000133514404,3212941.0,4.767251968383789
2018-11-29,4.900000095367432,4.760000228881836,4.889999866485596,4.760000228881836,3137116.0,4.66916036605835
2018-11-30,4.809999942779541,4.679999828338623,4.710000038146973,4.760000228881836,3792867.0,4.66916036605835
2018-12-03,4.929999828338623,4.849999904632568,4.849999904632568,4.920000076293945,5349651.0,4.826107025146484
2018-12-04,4.989999771118164,4.889999866485596,4.929999828338623,4.980000019073486,3768003.0,4.8849616050720215
2018-12-05,5.010000228881836,4.860000133514404,4.880000114440918,4.96999979019165,3634605.0,4.875152587890625
2018-12-06,4.96999979019165,4.880000114440918,4.96999979019165,4.889999866485596,2833376.0,4.7966790199279785
2018-12-07,4.949999809265137,4.889999866485596,4.940000057220459,4.900000095367432,1686994.0,4.806488513946533
2018-12-10,4.880000114440918,4.800000190734863,4.840000152587891,4.829999923706055,2246120.0,4.737824440002441
2018-12-11,4.880000114440918,4.769999980926514,4.860000133514404,4.820000171661377,2379900.0,4.728015422821045
2018-12-12,4.880000114440918,4.800000190734863,4.829999923706055,4.809999942779541,1864623.0,4.71820592880249
2018-12-13,4.900000095367432,4.78000020980835,4.849999904632568,4.849999904632568,2914415.0,4.757442474365234
2018-12-14,4.880000114440918,4.710000038146973,4.860000133514404,4.739999771118164,2927700.0,4.649541854858398
2018-12-17,4.75,4.639999866485596,4.71999979019165,4.699999809265137,3264465.0,4.610305309295654
2018-12-18,4.710000038146973,4.590000152587891,4.659999847412109,4.659999847412109,3191120.0,4.571068286895752
2018-12-19,4.679999828338623,4.599999904632568,4.650000095367432,4.610000133514404,1765561.0,4.5220232009887695
2018-12-20,4.639999866485596,4.570000171661377,4.590000152587891,4.610000133514404,2417666.0,4.5220232009887695
2018-12-21,4.610000133514404,4.519999980926514,4.610000133514404,4.559999942779541,2137762.0,4.472977161407471
2018-12-24,4.630000114440918,4.53000020980835,4.550000190734863,4.610000133514404,1632492.0,4.5220232009887695
2018-12-25,4.570000171661377,4.440000057220459,4.559999942779541,4.539999961853027,3122625.0,4.4533586502075195
2018-12-26,4.559999942779541,4.46999979019165,4.539999961853027,4.480000019073486,2166275.0,4.394503593444824
2018-12-27,4.650000095367432,4.489999771118164,4.550000190734863,4.630000114440918,7771478.0,4.5416412353515625
2018-12-28,4.599999904632568,4.489999771118164,4.570000171661377,4.519999980926514,5683269.0,4.433740615844727
2019-01-02,4.550000190734863,4.440000057220459,4.550000190734863,4.449999809265137,2759000.0,4.365076065063477
2019-01-03,4.510000228881836,4.440000057220459,4.449999809265137,4.449999809265137,2099186.0,4.365076065063477
2019-01-04,4.559999942779541,4.389999866485596,4.389999866485596,4.539999961853027,3474163.0,4.4533586502075195
2019-01-07,4.610000133514404,4.389999866485596,4.389999866485596,4.590000152587891,3389041.0,4.502404689788818
2019-01-08,4.679999828338623,4.550000190734863,4.559999942779541,4.639999866485596,3710301.0,4.551450252532959
2019-01-09,4.71999979019165,4.610000133514404,4.639999866485596,4.619999885559082,4750840.0,4.531831741333008
2019-01-10,4.659999847412109,4.610000133514404,4.619999885559082,4.659999847412109,3243060.0,4.571068286895752
2019-01-11,4.960000038146973,4.650000095367432,4.699999809265137,4.840000152587891,11247599.0,4.747633934020996
2019-01-14,4.829999923706055,4.630000114440918,4.769999980926514,4.670000076293945,7434157.0,4.580877780914307
2019-01-15,4.710000038146973,4.610000133514404,4.659999847412109,4.690000057220459,3778686.0,4.600496292114258
2019-01-16,4.71999979019165,4.650000095367432,4.690000057220459,4.670000076293945,3418056.0,4.580877780914307
2019-01-17,4.670000076293945,4.599999904632568,4.650000095367432,4.639999866485596,3256721.0,4.551450252532959
2019-01-18,4.699999809265137,4.619999885559082,4.619999885559082,4.679999828338623,5271705.0,4.590686798095703
2019-01-21,4.75,4.670000076293945,4.690000057220459,4.710000038146973,4452247.0,4.620114326477051
2019-01-22,4.809999942779541,4.659999847412109,4.710000038146973,4.760000228881836,6138197.0,4.66916036605835
2019-01-23,4.800000190734863,4.679999828338623,4.730000019073486,4.769999980926514,5010020.0,4.678969383239746
2019-01-24,4.849999904632568,4.710000038146973,4.769999980926514,4.849999904632568,7343795.0,4.757442474365234
2019-01-25,4.849999904632568,4.730000019073486,4.840000152587891,4.739999771118164,6546640.0,4.649541854858398
2019-01-28,4.789999961853027,4.599999904632568,4.739999771118164,4.659999847412109,4224866.0,4.571068286895752
2019-01-29,4.670000076293945,4.480000019073486,4.610000133514404,4.599999904632568,3541100.0,4.512213706970215
2019-01-30,4.630000114440918,4.550000190734863,4.599999904632568,4.559999942779541,2169280.0,4.472977161407471
2019-01-31,4.590000152587891,4.5,4.559999942779541,4.510000228881836,3298644.0,4.42393159866333
2019-02-01,4.610000133514404,4.510000228881836,4.539999961853027,4.610000133514404,2328124.0,4.5220232009887695
2019-02-11,4.739999771118164,4.610000133514404,4.610000133514404,4.730000019073486,3355107.0,4.639732837677002
2019-02-12,4.800000190734863,4.699999809265137,4.739999771118164,4.78000020980835,4695042.0,4.688778877258301
2019-02-13,4.840000152587891,4.760000228881836,4.789999961853027,4.829999923706055,7155561.0,4.737824440002441
2019-02-14,4.840000152587891,4.769999980926514,4.829999923706055,4.789999961853027,5496661.0,4.698587894439697
2019-02-15,4.900000095367432,4.769999980926514,4.789999961853027,4.849999904632568,8016413.0,4.757442474365234
2019-02-18,4.980000019073486,4.840000152587891,4.869999885559082,4.96999979019165,10673319.0,4.875152587890625
2019-02-19,5.010000228881836,4.889999866485596,4.960000038146973,4.949999809265137,8189124.0,4.855534076690674
2019-02-20,5.150000095367432,4.960000038146973,4.989999771118164,5.019999980926514,10228399.0,4.924198627471924
2019-02-21,5.039999961853027,4.900000095367432,5.0,4.900000095367432,9098534.0,4.806488513946533
2019-02-22,4.960000038146973,4.869999885559082,4.920000076293945,4.949999809265137,7304554.0,4.855534076690674
2019-02-25,5.170000076293945,4.96999979019165,5.0,5.170000076293945,18059896.0,5.071335792541504
2019-02-26,5.329999923706055,5.110000133514404,5.170000076293945,5.210000038146973,20172442.0,5.110572338104248
2019-02-27,5.260000228881836,5.139999866485596,5.199999809265137,5.179999828338623,12985543.0,5.0811448097229
2019-02-28,5.260000228881836,5.159999847412109,5.159999847412109,5.239999771118164,9220459.0,5.139999866485596
2019-03-01,5.389999866485596,5.21999979019165,5.25,5.269999980926514,13950477.0,5.169427394866943
2019-03-04,5.409999847412109,5.25,5.28000020980835,5.320000171661377,17399066.0,5.218473434448242
2019-03-05,5.389999866485596,5.28000020980835,5.329999923706055,5.389999866485596,11056111.0,5.287137031555176
2019-03-06,5.53000020980835,5.340000152587891,5.389999866485596,5.53000020980835,19114411.0,5.424465656280518
2019-03-07,5.650000095367432,5.489999771118164,5.559999942779541,5.639999866485596,16393528.0,5.5323662757873535
2019-03-08,5.570000171661377,5.239999771118164,5.539999961853027,5.239999771118164,18557817.0,5.139999866485596
2019-03-11,5.420000076293945,5.239999771118164,5.239999771118164,5.420000076293945,11301332.0,5.316565036773682
2019-03-12,5.570000171661377,5.400000095367432,5.489999771118164,5.510000228881836,15218040.0,5.404847621917725
2019-03-13,5.710000038146973,5.449999809265137,5.5,5.489999771118164,16619644.0,5.385228633880615
2019-03-14,5.570000171661377,5.28000020980835,5.460000038146973,5.340000152587891,11751454.0,5.238091945648193
2019-03-15,5.53000020980835,5.300000190734863,5.400000095367432,5.5,13491683.0,5.39503812789917
2019-03-18,5.630000114440918,5.5,5.559999942779541,5.630000114440918,15900619.0,5.522557258605957
2019-03-19,5.760000228881836,5.559999942779541,5.630000114440918,5.739999771118164,18156984.0,5.630457878112793
2019-03-20,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.630457878112793
2019-03-21,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.630457878112793
2019-03-22,7.099999904632568,6.590000152587891,7.099999904632568,6.760000228881836,82807775.0,6.630992412567139
2019-03-25,6.489999771118164,6.21999979019165,6.360000133514404,6.260000228881836,43620533.0,6.140534400939941
2019-03-26,6.409999847412109,6.050000190734863,6.269999980926514,6.099999904632568,27369726.0,5.983587741851807
2019-03-27,6.21999979019165,5.980000019073486,6.150000095367432,6.190000057220459,20912464.0,6.07187032699585
2019-03-28,6.190000057220459,5.929999828338623,6.190000057220459,5.980000019073486,16722427.0,5.865877628326416
2019-03-29,6.099999904632568,5.900000095367432,5.929999828338623,6.090000152587891,15457517.0,5.97377872467041
2019-04-01,6.360000133514404,6.139999866485596,6.199999809265137,6.289999961853027,21216081.0,6.169961929321289
2019-04-02,6.420000076293945,6.239999771118164,6.340000152587891,6.329999923706055,20933282.0,6.209198474884033
2019-04-03,6.440000057220459,6.21999979019165,6.28000020980835,6.440000057220459,19453965.0,6.317099094390869
2019-04-04,6.590000152587891,6.409999847412109,6.449999809265137,6.579999923706055,24261151.0,6.454427242279053
2019-04-08,7.090000152587891,6.610000133514404,6.880000114440918,6.690000057220459,37016854.0,6.562328338623047
2019-04-09,7.360000133514404,6.550000190734863,6.710000038146973,7.360000133514404,72466576.0,7.219542026519775
2019-04-10,7.980000019073486,7.130000114440918,7.369999885559082,7.190000057220459,91950740.0,7.052786350250244
2019-04-11,7.909999847412109,6.960000038146973,7.079999923706055,7.909999847412109,64371890.0,7.759045600891113
2019-04-12,7.96999979019165,7.429999828338623,7.679999828338623,7.599999904632568,40417794.0,7.454961776733398
2019-04-15,8.119999885559082,7.389999866485596,7.75,7.639999866485596,42998268.0,7.494198322296143
2019-04-16,7.599999904632568,7.380000114440918,7.440000057220459,7.539999961853027,25183552.0,7.396106719970703
2019-04-17,7.900000095367432,7.440000057220459,7.5,7.769999980926514,30309188.0,7.62171745300293
2019-04-18,8.149999618530273,7.610000133514404,7.650000095367432,7.869999885559082,36038468.0,7.719809055328369
2019-04-19,8.119999885559082,7.71999979019165,7.809999942779541,7.889999866485596,27814867.0,7.739427089691162
2019-04-22,7.920000076293945,7.460000038146973,7.900000095367432,7.460000038146973,26191549.0,7.317633628845215
2019-04-23,7.639999866485596,7.309999942779541,7.519999980926514,7.349999904632568,22916766.0,7.209732532501221
2019-04-24,7.480000019073486,7.199999809265137,7.400000095367432,7.380000114440918,18121976.0,7.239160537719727
2019-04-25,7.400000095367432,6.639999866485596,7.329999923706055,6.639999866485596,46705833.0,6.513282299041748
2019-04-26,6.769999980926514,6.489999771118164,6.550000190734863,6.559999942779541,21061663.0,6.43480920791626
2019-05-06,5.829999923706055,5.340000152587891,5.75,5.420000076293945,21035167.0,5.316565036773682
2019-05-07,5.539999961853027,5.239999771118164,5.5,5.369999885559082,18195431.0,5.267518997192383
2019-05-08,5.409999847412109,5.119999885559082,5.289999961853027,5.320000171661377,13286710.0,5.218473434448242
2019-05-09,5.389999866485596,5.210000038146973,5.28000020980835,5.260000228881836,12152328.0,5.159618377685547
2019-05-10,5.429999828338623,5.119999885559082,5.309999942779541,5.429999828338623,16391048.0,5.326374053955078
2019-05-13,5.400000095367432,5.289999961853027,5.329999923706055,5.360000133514404,10558608.0,5.257709980010986
2019-05-14,5.360000133514404,5.230000019073486,5.289999961853027,5.260000228881836,9959606.0,5.159618377685547
2019-05-15,5.539999961853027,5.300000190734863,5.329999923706055,5.46999979019165,16199753.0,5.365610599517822
2019-05-16,5.739999771118164,5.429999828338623,5.519999980926514,5.659999847412109,19965601.0,5.5519843101501465
2019-05-17,5.639999866485596,5.320000171661377,5.610000133514404,5.349999904632568,14834875.0,5.247900485992432
2019-05-20,5.420000076293945,5.099999904632568,5.420000076293945,5.320000171661377,10321451.0,5.218473434448242
2019-05-21,5.420000076293945,5.260000228881836,5.320000171661377,5.409999847412109,8941191.0,5.306755542755127
2019-05-22,5.429999828338623,5.21999979019165,5.420000076293945,5.269999980926514,8774680.0,5.169427394866943
2019-05-23,5.289999961853027,5.090000152587891,5.260000228881836,5.170000076293945,8685643.0,5.071335792541504
2019-05-24,5.199999809265137,5.070000171661377,5.190000057220459,5.119999885559082,5567180.0,5.022289752960205
2019-05-27,5.420000076293945,5.119999885559082,5.119999885559082,5.420000076293945,10844775.0,5.316565036773682
2019-05-28,5.369999885559082,5.239999771118164,5.340000152587891,5.269999980926514,11641426.0,5.169427394866943
2019-05-29,5.380000114440918,5.239999771118164,5.28000020980835,5.349999904632568,7740203.0,5.247900485992432
2019-05-30,5.329999923706055,5.190000057220459,5.329999923706055,5.260000228881836,5598171.0,5.159618377685547
2019-05-31,5.340000152587891,5.199999809265137,5.340000152587891,5.239999771118164,5821880.0,5.139999866485596
2019-06-03,5.159999847412109,4.96999979019165,5.159999847412109,5.010000228881836,6385894.0,5.010000228881836
2019-06-04,5.0,4.800000190734863,4.980000019073486,4.860000133514404,6481603.0,4.860000133514404
2019-06-05,4.949999809265137,4.869999885559082,4.920000076293945,4.900000095367432,4535182.0,4.900000095367432
2019-06-06,4.900000095367432,4.730000019073486,4.900000095367432,4.760000228881836,5891040.0,4.760000228881836
2019-06-10,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-11,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-12,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-13,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-14,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-17,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-18,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-19,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-20,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-21,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-24,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-25,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-26,6.340000152587891,5.559999942779541,6.340000152587891,5.710000038146973,67460009.0,5.710000038146973
2019-06-27,5.909999847412109,5.420000076293945,5.909999847412109,5.489999771118164,44095760.0,5.489999771118164
2019-06-28,5.489999771118164,5.25,5.429999828338623,5.309999942779541,24107381.0,5.309999942779541
2019-07-01,5.440000057220459,5.320000171661377,5.369999885559082,5.420000076293945,19855881.0,5.420000076293945
2019-07-02,5.409999847412109,5.340000152587891,5.380000114440918,5.380000114440918,12404747.0,5.380000114440918
2019-07-03,5.46999979019165,5.309999942779541,5.360000133514404,5.440000057220459,15588183.0,5.440000057220459
2019-07-04,5.429999828338623,5.320000171661377,5.429999828338623,5.329999923706055,11245501.0,5.329999923706055
2019-07-05,5.360000133514404,5.28000020980835,5.340000152587891,5.320000171661377,6329422.0,5.320000171661377
2019-07-08,5.340000152587891,5.019999980926514,5.340000152587891,5.050000190734863,12484007.0,5.050000190734863
2019-07-09,5.099999904632568,5.010000228881836,5.019999980926514,5.070000171661377,5416972.0,5.070000171661377
2019-07-10,5.090000152587891,5.019999980926514,5.059999942779541,5.050000190734863,4692081.0,5.050000190734863
2019-07-11,5.139999866485596,5.039999961853027,5.070000171661377,5.050000190734863,6433265.0,5.050000190734863
2019-07-12,5.190000057220459,5.050000190734863,5.059999942779541,5.190000057220459,9508002.0,5.190000057220459
2019-07-15,5.190000057220459,5.070000171661377,5.190000057220459,5.159999847412109,7460802.0,5.159999847412109
2019-07-16,5.28000020980835,5.110000133514404,5.119999885559082,5.260000228881836,9940388.0,5.260000228881836
2019-07-17,5.28000020980835,5.190000057220459,5.230000019073486,5.230000019073486,6439341.0,5.230000019073486
2019-07-18,5.239999771118164,5.119999885559082,5.239999771118164,5.119999885559082,5880590.0,5.119999885559082
2019-07-19,5.179999828338623,5.099999904632568,5.110000133514404,5.130000114440918,5318820.0,5.130000114440918
2019-07-22,5.159999847412109,4.920000076293945,5.130000114440918,4.940000057220459,7931110.0,4.940000057220459
2019-07-23,4.989999771118164,4.909999847412109,4.909999847412109,4.96999979019165,4038140.0,4.96999979019165
2019-07-24,5.059999942779541,4.940000057220459,4.960000038146973,5.050000190734863,5963195.0,5.050000190734863
2019-07-25,5.039999961853027,4.980000019073486,5.039999961853027,5.03000020980835,4604765.0,5.03000020980835
2019-07-26,5.019999980926514,4.96999979019165,5.0,5.019999980926514,4125090.0,5.019999980926514
2019-07-29,5.019999980926514,4.920000076293945,4.920000076293945,4.989999771118164,4846514.0,4.989999771118164
2019-07-30,5.059999942779541,4.989999771118164,4.989999771118164,5.0,3784671.0,5.0
2019-07-31,5.03000020980835,4.960000038146973,5.0,4.980000019073486,2985180.0,4.980000019073486
2019-08-01,4.96999979019165,4.909999847412109,4.960000038146973,4.920000076293945,4285182.0,4.920000076293945
2019-08-02,4.860000133514404,4.769999980926514,4.820000171661377,4.840000152587891,5071871.0,4.840000152587891
2019-08-05,4.880000114440918,4.800000190734863,4.800000190734863,4.840000152587891,3402973.0,4.840000152587891
2019-08-06,4.760000228881836,4.449999809265137,4.760000228881836,4.610000133514404,7957667.0,4.610000133514404
2019-08-07,4.670000076293945,4.579999923706055,4.670000076293945,4.610000133514404,3416349.0,4.610000133514404
2019-08-08,4.650000095367432,4.599999904632568,4.610000133514404,4.619999885559082,2752587.0,4.619999885559082
2019-08-09,4.650000095367432,4.480000019073486,4.619999885559082,4.5,4554327.0,4.5
2019-08-12,4.559999942779541,4.480000019073486,4.53000020980835,4.559999942779541,2477350.0,4.559999942779541
2019-08-13,4.53000020980835,4.489999771118164,4.510000228881836,4.510000228881836,2115100.0,4.510000228881836
2019-08-14,4.630000114440918,4.5,4.570000171661377,4.519999980926514,4126820.0,4.519999980926514
2019-08-15,4.519999980926514,4.360000133514404,4.440000057220459,4.519999980926514,4712728.0,4.519999980926514
2019-08-16,4.559999942779541,4.480000019073486,4.489999771118164,4.539999961853027,3944300.0,4.539999961853027
2019-08-19,4.679999828338623,4.539999961853027,4.579999923706055,4.659999847412109,5702278.0,4.659999847412109
2019-08-20,4.730000019073486,4.639999866485596,4.670000076293945,4.679999828338623,4395707.0,4.679999828338623
2019-08-21,4.980000019073486,4.659999847412109,4.690000057220459,4.829999923706055,10455641.0,4.829999923706055
2019-08-22,4.940000057220459,4.75,4.800000190734863,4.849999904632568,6848177.0,4.849999904632568
2019-08-23,4.880000114440918,4.75,4.860000133514404,4.78000020980835,4035417.0,4.78000020980835
2019-08-26,4.769999980926514,4.639999866485596,4.670000076293945,4.739999771118164,5145977.0,4.739999771118164
2019-08-27,4.840000152587891,4.739999771118164,4.75,4.820000171661377,5672602.0,4.820000171661377
2019-08-28,4.849999904632568,4.800000190734863,4.809999942779541,4.829999923706055,3906950.0,4.829999923706055
2019-08-29,4.849999904632568,4.789999961853027,4.829999923706055,4.829999923706055,3447335.0,4.829999923706055
2019-08-30,4.869999885559082,4.699999809265137,4.809999942779541,4.71999979019165,7069798.0,4.71999979019165
2019-09-02,4.829999923706055,4.710000038146973,4.760000228881836,4.820000171661377,4663915.0,4.820000171661377
2019-09-03,4.920000076293945,4.809999942779541,4.829999923706055,4.840000152587891,6035765.0,4.840000152587891
2019-09-04,4.949999809265137,4.820000171661377,4.860000133514404,4.920000076293945,8845178.0,4.920000076293945
2019-09-05,4.989999771118164,4.909999847412109,4.920000076293945,4.949999809265137,8639082.0,4.949999809265137
2019-09-06,5.0,4.869999885559082,4.940000057220459,4.920000076293945,6155422.0,4.920000076293945
2019-09-09,5.010000228881836,4.900000095367432,4.96999979019165,5.010000228881836,7195549.0,5.010000228881836
2019-09-10,5.070000171661377,4.989999771118164,5.03000020980835,5.070000171661377,7109015.0,5.070000171661377
2019-09-11,5.090000152587891,5.019999980926514,5.079999923706055,5.03000020980835,5016740.0,5.03000020980835
2019-09-12,5.090000152587891,5.019999980926514,5.019999980926514,5.090000152587891,5231389.0,5.090000152587891
2019-09-16,5.130000114440918,5.070000171661377,5.119999885559082,5.099999904632568,6039275.0,5.099999904632568
2019-09-17,5.380000114440918,5.079999923706055,5.130000114440918,5.139999866485596,20066744.0,5.139999866485596
2019-09-18,5.070000171661377,4.960000038146973,5.059999942779541,4.989999771118164,13413963.0,4.989999771118164
2019-09-19,5.010000228881836,4.900000095367432,5.010000228881836,4.989999771118164,5477360.0,4.989999771118164
2019-09-20,5.019999980926514,4.949999809265137,5.0,5.0,4802372.0,5.0
2019-09-23,5.0,4.889999866485596,5.0,4.920000076293945,4244706.0,4.920000076293945
2019-09-24,4.960000038146973,4.889999866485596,4.920000076293945,4.909999847412109,4271380.0,4.909999847412109
2019-09-25,4.900000095367432,4.800000190734863,4.900000095367432,4.809999942779541,3835480.0,4.809999942779541
2019-09-26,4.840000152587891,4.659999847412109,4.809999942779541,4.690000057220459,4639911.0,4.690000057220459
2019-09-27,4.75,4.679999828338623,4.699999809265137,4.730000019073486,2505460.0,4.730000019073486
2019-09-30,4.739999771118164,4.659999847412109,4.71999979019165,4.659999847412109,3181698.0,4.659999847412109
2019-10-08,4.710000038146973,4.599999904632568,4.650000095367432,4.630000114440918,2422431.0,4.630000114440918
2019-10-09,5.090000152587891,4.800000190734863,4.880000114440918,5.090000152587891,7236042.0,5.090000152587891
2019-10-10,5.429999828338623,5.150000095367432,5.300000190734863,5.170000076293945,40069959.0,5.170000076293945
2019-10-11,5.130000114440918,4.96999979019165,5.099999904632568,5.010000228881836,21141595.0,5.010000228881836
2019-10-14,5.079999923706055,5.0,5.059999942779541,5.010000228881836,13625254.0,5.010000228881836
2019-10-15,5.179999828338623,4.949999809265137,5.019999980926514,5.119999885559082,18510443.0,5.119999885559082
2019-10-16,5.159999847412109,5.010000228881836,5.139999866485596,5.010000228881836,9655162.0,5.010000228881836
2019-10-17,5.050000190734863,4.980000019073486,4.980000019073486,5.0,5227280.0,5.0
2019-10-18,5.380000114440918,4.989999771118164,5.019999980926514,5.110000133514404,16226179.0,5.110000133514404
2019-10-21,5.440000057220459,5.110000133514404,5.179999828338623,5.360000133514404,29325120.0,5.360000133514404
2019-10-22,5.329999923706055,5.179999828338623,5.300000190734863,5.269999980926514,16004820.0,5.269999980926514
2019-10-23,5.260000228881836,5.150000095367432,5.25,5.190000057220459,9486810.0,5.190000057220459
2019-10-24,5.210000038146973,5.03000020980835,5.190000057220459,5.090000152587891,11046050.0,5.090000152587891
2019-10-25,5.090000152587891,4.989999771118164,5.079999923706055,5.090000152587891,6723033.0,5.090000152587891
2019-10-28,5.139999866485596,5.039999961853027,5.059999942779541,5.119999885559082,8509368.0,5.119999885559082
2019-10-29,5.090000152587891,5.019999980926514,5.059999942779541,5.039999961853027,7010725.0,5.039999961853027
2019-10-30,5.059999942779541,4.829999923706055,5.050000190734863,4.840000152587891,9585706.0,4.840000152587891
2019-10-31,4.900000095367432,4.809999942779541,4.820000171661377,4.829999923706055,4477743.0,4.829999923706055
2019-11-01,4.920000076293945,4.75,4.820000171661377,4.909999847412109,4280946.0,4.909999847412109
2019-11-04,4.929999828338623,4.880000114440918,4.920000076293945,4.900000095367432,2540743.0,4.900000095367432
2019-11-05,4.949999809265137,4.889999866485596,4.929999828338623,4.920000076293945,2922177.0,4.920000076293945
2019-11-06,4.940000057220459,4.800000190734863,4.940000057220459,4.840000152587891,3407979.0,4.840000152587891
2019-11-07,4.869999885559082,4.809999942779541,4.809999942779541,4.840000152587891,2459748.0,4.840000152587891
2019-11-08,4.869999885559082,4.800000190734863,4.860000133514404,4.820000171661377,3305861.0,4.820000171661377
2019-11-11,4.789999961853027,4.659999847412109,4.78000020980835,4.670000076293945,4145240.0,4.670000076293945
2019-11-12,4.78000020980835,4.659999847412109,4.670000076293945,4.78000020980835,2576844.0,4.78000020980835
2019-11-13,4.809999942779541,4.71999979019165,4.739999771118164,4.800000190734863,2373954.0,4.800000190734863
2019-11-14,4.809999942779541,4.75,4.800000190734863,4.789999961853027,2044007.0,4.789999961853027
2019-11-15,4.78000020980835,4.679999828338623,4.75,4.699999809265137,2931424.0,4.699999809265137
2019-11-18,4.78000020980835,4.690000057220459,4.71999979019165,4.75,2035891.0,4.75
2019-11-19,4.789999961853027,4.730000019073486,4.739999771118164,4.789999961853027,3089460.0,4.789999961853027
2019-11-20,4.800000190734863,4.71999979019165,4.789999961853027,4.730000019073486,2848182.0,4.730000019073486
2019-11-21,5.050000190734863,4.800000190734863,4.800000190734863,4.880000114440918,8367215.0,4.880000114440918
2019-11-22,4.849999904632568,4.78000020980835,4.820000171661377,4.809999942779541,4945937.0,4.809999942779541
2019-11-25,4.889999866485596,4.730000019073486,4.800000190734863,4.889999866485596,10167839.0,4.889999866485596
2019-11-26,5.039999961853027,4.869999885559082,4.869999885559082,4.960000038146973,9775000.0,4.960000038146973
2019-11-27,5.03000020980835,4.909999847412109,4.960000038146973,4.980000019073486,6038635.0,4.980000019073486
2019-11-28,5.010000228881836,4.909999847412109,4.949999809265137,4.949999809265137,5394863.0,4.949999809265137
2019-11-29,4.980000019073486,4.889999866485596,4.929999828338623,4.949999809265137,4807899.0,4.949999809265137
2019-12-02,5.0,4.920000076293945,4.980000019073486,4.989999771118164,4922082.0,4.989999771118164
2019-12-03,5.010000228881836,4.940000057220459,4.949999809265137,5.010000228881836,4018448.0,5.010000228881836
2019-12-04,5.0,4.960000038146973,4.989999771118164,4.980000019073486,2976325.0,4.980000019073486
2019-12-05,5.019999980926514,4.949999809265137,4.989999771118164,4.949999809265137,4000348.0,4.949999809265137
2019-12-06,4.980000019073486,4.909999847412109,4.980000019073486,4.929999828338623,3961323.0,4.929999828338623
2019-12-09,4.949999809265137,4.869999885559082,4.940000057220459,4.889999866485596,4932719.0,4.889999866485596
2019-12-10,4.909999847412109,4.840000152587891,4.900000095367432,4.889999866485596,4763812.0,4.889999866485596
2019-12-11,4.889999866485596,4.820000171661377,4.880000114440918,4.840000152587891,4559818.0,4.840000152587891
2019-12-12,4.860000133514404,4.800000190734863,4.820000171661377,4.800000190734863,4138121.0,4.800000190734863
2019-12-13,4.849999904632568,4.800000190734863,4.840000152587891,4.849999904632568,4125806.0,4.849999904632568
2019-12-16,4.920000076293945,4.829999923706055,4.860000133514404,4.909999847412109,5360711.0,4.909999847412109
2019-12-17,5.0,4.889999866485596,4.920000076293945,5.0,8028983.0,5.0
2019-12-18,5.010000228881836,4.949999809265137,4.989999771118164,4.980000019073486,5773663.0,4.980000019073486
2019-12-19,5.03000020980835,4.949999809265137,4.960000038146973,5.019999980926514,6804736.0,5.019999980926514
2019-12-20,5.039999961853027,4.929999828338623,5.0,4.929999828338623,5827343.0,4.929999828338623
2019-12-23,4.980000019073486,4.869999885559082,4.929999828338623,4.880000114440918,4500180.0,4.880000114440918
2019-12-24,4.949999809265137,4.840000152587891,4.880000114440918,4.949999809265137,3949729.0,4.949999809265137
2019-12-25,4.960000038146973,4.900000095367432,4.949999809265137,4.929999828338623,3908333.0,4.929999828338623
2019-12-26,5.019999980926514,4.920000076293945,4.929999828338623,4.989999771118164,5091659.0,4.989999771118164
2019-12-27,5.019999980926514,4.960000038146973,4.989999771118164,4.980000019073486,6772014.0,4.980000019073486
2019-12-30,4.989999771118164,4.900000095367432,4.980000019073486,4.989999771118164,5222247.0,4.989999771118164
2019-12-31,5.070000171661377,4.96999979019165,4.989999771118164,5.059999942779541,9445412.0,5.059999942779541
2020-01-02,5.239999771118164,5.090000152587891,5.190000057220459,5.139999866485596,14141398.0,5.139999866485596
2020-01-03,5.28000020980835,5.110000133514404,5.130000114440918,5.21999979019165,11515971.0,5.21999979019165
2020-01-06,5.269999980926514,5.150000095367432,5.199999809265137,5.210000038146973,9847976.0,5.210000038146973
2020-01-07,5.25,5.170000076293945,5.230000019073486,5.25,7553040.0,5.25
2020-01-08,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,11603520.0,5.170000076293945
2020-01-09,5.309999942779541,5.210000038146973,5.300000190734863,5.25,10251014.0,5.25
2020-01-10,5.78000020980835,5.289999961853027,5.289999961853027,5.78000020980835,16570068.0,5.78000020980835
2020-01-13,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,31643239.0,5.679999828338623
2020-01-14,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,30757464.0,5.880000114440918
2020-01-15,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0.0,5.880000114440918
2020-01-16,5.869999885559082,5.539999961853027,5.840000152587891,5.579999923706055,21056805.0,5.579999923706055
2020-01-17,5.650000095367432,5.460000038146973,5.480000019073486,5.46999979019165,11011408.0,5.46999979019165
2020-01-20,5.539999961853027,5.28000020980835,5.46999979019165,5.329999923706055,13931641.0,5.329999923706055
2020-01-21,5.320000171661377,5.190000057220459,5.320000171661377,5.199999809265137,9114402.0,5.199999809265137
2020-01-22,5.210000038146973,5.050000190734863,5.159999847412109,5.170000076293945,8508892.0,5.170000076293945
2020-01-23,5.099999904632568,4.829999923706055,5.079999923706055,4.880000114440918,12857112.0,4.880000114440918
2020-02-03,4.449999809265137,4.389999866485596,4.389999866485596,4.389999866485596,8694800.0,4.389999866485596
2020-02-04,4.590000152587891,4.099999904632568,4.099999904632568,4.460000038146973,11794024.0,4.460000038146973
2020-02-05,4.630000114440918,4.389999866485596,4.389999866485596,4.599999904632568,8668618.0,4.599999904632568
2020-02-06,5.059999942779541,4.610000133514404,4.619999885559082,4.960000038146973,17174614.0,4.960000038146973
2020-02-07,5.039999961853027,4.739999771118164,5.0,4.860000133514404,13394982.0,4.860000133514404
2020-02-10,5.260000228881836,4.820000171661377,4.840000152587891,5.210000038146973,18441889.0,5.210000038146973
2020-02-11,5.210000038146973,4.96999979019165,5.210000038146973,5.03000020980835,12807820.0,5.03000020980835
2020-02-12,5.019999980926514,4.909999847412109,5.0,4.980000019073486,8386832.0,4.980000019073486
2020-02-13,4.989999771118164,4.840000152587891,4.989999771118164,4.880000114440918,7610068.0,4.880000114440918
2020-02-14,4.900000095367432,4.820000171661377,4.880000114440918,4.849999904632568,5230630.0,4.849999904632568
2020-02-17,5.139999866485596,4.900000095367432,4.900000095367432,5.099999904632568,14660707.0,5.099999904632568
2020-02-18,5.25,5.03000020980835,5.099999904632568,5.230000019073486,18626545.0,5.230000019073486
2020-02-19,5.199999809265137,5.119999885559082,5.159999847412109,5.130000114440918,11048900.0,5.130000114440918
2020-02-20,5.179999828338623,5.019999980926514,5.130000114440918,5.170000076293945,10584397.0,5.170000076293945
2020-02-21,5.179999828338623,5.079999923706055,5.179999828338623,5.119999885559082,10314942.0,5.119999885559082
2020-02-24,5.159999847412109,5.039999961853027,5.099999904632568,5.130000114440918,10090623.0,5.130000114440918
2020-02-25,5.090000152587891,4.880000114440918,5.010000228881836,5.059999942779541,12897051.0,5.059999942779541
2020-02-26,5.300000190734863,4.96999979019165,4.989999771118164,5.139999866485596,17966480.0,5.139999866485596
2020-02-27,5.260000228881836,5.130000114440918,5.139999866485596,5.21999979019165,13121609.0,5.21999979019165
2020-02-28,5.119999885559082,4.880000114440918,5.0,4.889999866485596,14674241.0,4.889999866485596
2020-03-02,5.070000171661377,4.929999828338623,4.929999828338623,5.03000020980835,9373363.0,5.03000020980835
2020-03-03,5.25,5.050000190734863,5.090000152587891,5.239999771118164,17815191.0,5.239999771118164
2020-03-04,5.440000057220459,5.179999828338623,5.199999809265137,5.400000095367432,21493413.0,5.400000095367432
2020-03-05,5.480000019073486,5.309999942779541,5.440000057220459,5.380000114440918,19139317.0,5.380000114440918
2020-03-06,5.409999847412109,5.260000228881836,5.300000190734863,5.369999885559082,13357774.0,5.369999885559082
2020-03-09,5.519999980926514,5.119999885559082,5.340000152587891,5.389999866485596,19607752.0,5.389999866485596
2020-03-10,5.820000171661377,5.239999771118164,5.320000171661377,5.679999828338623,38128138.0,5.679999828338623
2020-03-11,5.650000095367432,5.440000057220459,5.599999904632568,5.449999809265137,21533318.0,5.449999809265137
2020-03-12,5.360000133514404,5.050000190734863,5.349999904632568,5.130000114440918,20264961.0,5.130000114440918
2020-03-13,5.119999885559082,4.699999809265137,4.809999942779541,5.050000190734863,13778059.0,5.050000190734863
2020-03-16,5.139999866485596,4.849999904632568,5.119999885559082,4.900000095367432,9839474.0,4.900000095367432
2020-03-17,4.989999771118164,4.519999980926514,4.989999771118164,4.78000020980835,10682338.0,4.78000020980835
2020-03-18,4.900000095367432,4.699999809265137,4.829999923706055,4.699999809265137,6770533.0,4.699999809265137
2020-03-19,4.829999923706055,4.559999942779541,4.639999866485596,4.820000171661377,7943829.0,4.820000171661377
2020-03-20,4.889999866485596,4.75,4.820000171661377,4.880000114440918,6673921.0,4.880000114440918
2020-03-23,4.809999942779541,4.610000133514404,4.730000019073486,4.630000114440918,6769192.0,4.630000114440918
2020-03-24,4.739999771118164,4.599999904632568,4.710000038146973,4.730000019073486,5529750.0,4.730000019073486
2020-03-25,4.96999979019165,4.820000171661377,4.96999979019165,4.829999923706055,7789908.0,4.829999923706055
2020-03-26,4.889999866485596,4.769999980926514,4.880000114440918,4.769999980926514,4676219.0,4.769999980926514
2020-03-27,5.099999904632568,4.769999980926514,4.829999923706055,4.880000114440918,11104656.0,4.880000114440918
2020-03-30,4.849999904632568,4.619999885559082,4.809999942779541,4.769999980926514,7246562.0,4.769999980926514
2020-03-31,4.960000038146973,4.710000038146973,4.829999923706055,4.929999828338623,10161076.0,4.929999828338623
2020-04-01,5.010000228881836,4.820000171661377,4.820000171661377,4.829999923706055,8967908.0,4.829999923706055
2020-04-02,4.869999885559082,4.699999809265137,4.78000020980835,4.829999923706055,7162240.0,4.829999923706055
2020-04-03,4.929999828338623,4.809999942779541,4.840000152587891,4.880000114440918,6457085.0,4.880000114440918
2020-04-07,5.079999923706055,4.889999866485596,4.929999828338623,5.070000171661377,12296183.0,5.070000171661377
2020-04-08,5.050000190734863,4.920000076293945,5.050000190734863,4.980000019073486,10787918.0,4.980000019073486
2020-04-09,5.050000190734863,4.929999828338623,5.0,4.949999809265137,7747431.0,4.949999809265137
2020-04-10,4.980000019073486,4.809999942779541,4.940000057220459,4.840000152587891,8085098.0,4.840000152587891
2020-04-13,4.909999847412109,4.75,4.840000152587891,4.889999866485596,6905834.0,4.889999866485596
2020-04-14,5.0,4.849999904632568,4.949999809265137,4.929999828338623,7192174.0,4.929999828338623
2020-04-15,4.929999828338623,4.78000020980835,4.889999866485596,4.800000190734863,6578660.0,4.800000190734863
2020-04-16,4.820000171661377,4.75,4.789999961853027,4.769999980926514,5358300.0,4.769999980926514
2020-04-17,4.840000152587891,4.75,4.789999961853027,4.800000190734863,4752813.0,4.800000190734863
2020-04-20,4.820000171661377,4.769999980926514,4.809999942779541,4.789999961853027,3796960.0,4.789999961853027
2020-04-21,4.789999961853027,4.699999809265137,4.789999961853027,4.75,5739105.0,4.75
2020-04-22,4.789999961853027,4.699999809265137,4.71999979019165,4.769999980926514,3347475.0,4.769999980926514
2020-04-23,4.829999923706055,4.760000228881836,4.789999961853027,4.78000020980835,4263576.0,4.78000020980835
2020-04-24,4.78000020980835,4.630000114440918,4.760000228881836,4.639999866485596,6509394.0,4.639999866485596
2020-04-27,4.659999847412109,4.539999961853027,4.650000095367432,4.570000171661377,4545170.0,4.570000171661377
2020-04-28,4.590000152587891,4.329999923706055,4.570000171661377,4.409999847412109,4933780.0,4.409999847412109
2020-04-29,4.449999809265137,4.349999904632568,4.409999847412109,4.369999885559082,3741720.0,4.369999885559082
2020-04-30,4.550000190734863,4.360000133514404,4.360000133514404,4.519999980926514,4820326.0,4.519999980926514
2020-05-06,4.650000095367432,4.429999828338623,4.489999771118164,4.650000095367432,4159517.0,4.650000095367432
2020-05-07,4.730000019073486,4.590000152587891,4.630000114440918,4.599999904632568,4494181.0,4.599999904632568
2020-05-08,4.670000076293945,4.599999904632568,4.610000133514404,4.630000114440918,3560822.0,4.630000114440918
2020-05-11,4.789999961853027,4.619999885559082,4.650000095367432,4.730000019073486,7234924.0,4.730000019073486
2020-05-12,4.739999771118164,4.650000095367432,4.71999979019165,4.71999979019165,4803472.0,4.71999979019165
2020-05-13,4.760000228881836,4.670000076293945,4.679999828338623,4.730000019073486,3601780.0,4.730000019073486
2020-05-14,4.71999979019165,4.610000133514404,4.71999979019165,4.619999885559082,4507955.0,4.619999885559082
2020-05-15,4.880000114440918,4.690000057220459,4.690000057220459,4.71999979019165,6367590.0,4.71999979019165
2020-05-18,4.929999828338623,4.800000190734863,4.849999904632568,4.849999904632568,11988887.0,4.849999904632568
2020-05-19,4.949999809265137,4.769999980926514,4.820000171661377,4.78000020980835,8462003.0,4.78000020980835
2020-05-20,5.150000095367432,4.699999809265137,4.760000228881836,4.929999828338623,18425371.0,4.929999828338623
2020-05-21,4.920000076293945,4.710000038146973,4.860000133514404,4.739999771118164,11829330.0,4.739999771118164
2020-05-22,4.880000114440918,4.679999828338623,4.699999809265137,4.75,8706040.0,4.75
2020-05-25,4.840000152587891,4.699999809265137,4.710000038146973,4.760000228881836,4844343.0,4.760000228881836
2020-05-26,4.769999980926514,4.710000038146973,4.760000228881836,4.760000228881836,8557975.0,4.760000228881836
2020-05-27,4.760000228881836,4.670000076293945,4.75,4.679999828338623,6110501.0,4.679999828338623
2020-05-28,4.710000038146973,4.570000171661377,4.699999809265137,4.610000133514404,5850470.0,4.610000133514404
2020-05-29,4.650000095367432,4.579999923706055,4.610000133514404,4.599999904632568,3337328.0,4.599999904632568
2020-06-01,4.690000057220459,4.570000171661377,4.590000152587891,4.679999828338623,5527414.0,4.679999828338623
2020-06-02,4.739999771118164,4.639999866485596,4.650000095367432,4.71999979019165,5767217.0,4.71999979019165
2020-06-03,4.760000228881836,4.690000057220459,4.71999979019165,4.690000057220459,4620128.0,4.690000057220459
2020-06-04,4.730000019073486,4.679999828338623,4.730000019073486,4.690000057220459,3608820.0,4.690000057220459
2020-06-05,4.75,4.659999847412109,4.690000057220459,4.730000019073486,4342089.0,4.730000019073486
2020-06-08,4.840000152587891,4.730000019073486,4.730000019073486,4.760000228881836,6766102.0,4.760000228881836
2020-06-09,4.840000152587891,4.75,4.760000228881836,4.800000190734863,7869514.0,4.800000190734863
2020-06-10,5.090000152587891,4.769999980926514,4.820000171661377,4.869999885559082,14322100.0,4.869999885559082
2020-06-11,4.840000152587891,4.760000228881836,4.769999980926514,4.769999980926514,8117006.0,4.769999980926514
2020-06-12,4.760000228881836,4.619999885559082,4.710000038146973,4.710000038146973,4906053.0,4.710000038146973
2020-06-15,4.769999980926514,4.659999847412109,4.71999979019165,4.670000076293945,4997641.0,4.670000076293945
2020-06-16,4.829999923706055,4.670000076293945,4.699999809265137,4.820000171661377,7551796.0,4.820000171661377
2020-06-17,4.869999885559082,4.769999980926514,4.809999942779541,4.789999961853027,6351225.0,4.789999961853027
2020-06-18,4.849999904632568,4.760000228881836,4.789999961853027,4.809999942779541,5944523.0,4.809999942779541
2020-06-19,4.840000152587891,4.769999980926514,4.820000171661377,4.78000020980835,5843991.0,4.78000020980835
2020-06-22,4.800000190734863,4.699999809265137,4.78000020980835,4.699999809265137,6517519.0,4.699999809265137
2020-06-23,4.739999771118164,4.670000076293945,4.710000038146973,4.710000038146973,3777254.0,4.710000038146973
2020-06-24,4.730000019073486,4.659999847412109,4.730000019073486,4.690000057220459,3629586.0,4.690000057220459
2020-06-29,4.920000076293945,4.699999809265137,4.71999979019165,4.829999923706055,14318727.0,4.829999923706055
2020-06-30,5.050000190734863,4.840000152587891,4.929999828338623,4.849999904632568,11921156.0,4.849999904632568
2020-07-01,4.900000095367432,4.78000020980835,4.829999923706055,4.849999904632568,8674104.0,4.849999904632568
2020-07-02,5.340000152587891,4.809999942779541,4.820000171661377,5.340000152587891,45996259.0,5.340000152587891
2020-07-03,5.869999885559082,5.75,5.869999885559082,5.869999885559082,34117502.0,5.869999885559082
2020-07-06,6.460000038146973,5.889999866485596,5.920000076293945,6.460000038146973,100122299.0,6.460000038146973
2020-07-07,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,10723219.0,7.110000133514404
2020-07-08,7.400000095367432,6.510000228881836,7.369999885559082,7.21999979019165,93363068.0,7.21999979019165
2020-07-09,7.840000152587891,6.909999847412109,7.0,7.369999885559082,81787220.0,7.369999885559082
2020-07-10,7.800000190734863,7.019999980926514,7.599999904632568,7.090000152587891,68012745.0,7.090000152587891
2020-07-13,7.800000190734863,7.239999771118164,7.449999809265137,7.800000190734863,96851281.0,7.800000190734863
2020-07-14,7.699999809265137,7.019999980926514,7.550000190734863,7.099999904632568,89846547.0,7.099999904632568
2020-07-15,7.809999942779541,7.53000020980835,7.809999942779541,7.679999828338623,90723087.0,7.679999828338623
2020-07-16,7.230000019073486,6.909999847412109,7.199999809265137,6.909999847412109,24642000.0,6.909999847412109
2020-07-17,6.920000076293945,6.21999979019165,6.300000190734863,6.269999980926514,78208583.0,6.269999980926514
2020-07-20,6.670000076293945,6.190000057220459,6.190000057220459,6.559999942779541,50213647.0,6.559999942779541
2020-07-21,6.789999961853027,6.360000133514404,6.46999979019165,6.550000190734863,34971073.0,6.550000190734863
2020-07-22,7.099999904632568,6.480000019073486,6.559999942779541,6.849999904632568,44739631.0,6.849999904632568
2020-07-23,7.019999980926514,6.550000190734863,6.760000228881836,6.880000114440918,41444484.0,6.880000114440918
2020-07-24,6.929999828338623,6.400000095367432,6.760000228881836,6.480000019073486,28993991.0,6.480000019073486
2020-07-27,7.03000020980835,6.559999942779541,6.650000095367432,6.75,32814307.0,6.75
2020-07-28,6.670000076293945,6.329999923706055,6.650000095367432,6.449999809265137,29005909.0,6.449999809265137
2020-07-29,6.869999885559082,6.329999923706055,6.590000152587891,6.769999980926514,39837583.0,6.769999980926514
2020-07-30,7.420000076293945,6.809999942779541,7.050000190734863,7.159999847412109,69491074.0,7.159999847412109
2020-07-31,7.059999942779541,6.78000020980835,6.960000038146973,6.889999866485596,50148299.0,6.889999866485596
2020-08-03,7.300000190734863,6.860000133514404,6.920000076293945,7.150000095367432,54737563.0,7.150000095367432
2020-08-04,7.150000095367432,6.760000228881836,7.130000114440918,6.769999980926514,45630101.0,6.769999980926514
2020-08-05,6.840000152587891,6.610000133514404,6.710000038146973,6.739999771118164,22418036.0,6.739999771118164
2020-08-06,6.989999771118164,6.659999847412109,6.730000019073486,6.840000152587891,28101761.0,6.840000152587891
2020-08-07,6.789999961853027,6.400000095367432,6.710000038146973,6.539999961853027,27786315.0,6.539999961853027
2020-08-10,6.659999847412109,6.510000228881836,6.510000228881836,6.619999885559082,15432751.0,6.619999885559082
2020-08-11,6.659999847412109,6.380000114440918,6.659999847412109,6.389999866485596,14744709.0,6.389999866485596
2020-08-12,6.420000076293945,6.119999885559082,6.400000095367432,6.320000171661377,14761457.0,6.320000171661377
2020-08-13,6.550000190734863,6.369999885559082,6.409999847412109,6.480000019073486,16846880.0,6.480000019073486
2020-08-14,6.489999771118164,6.28000020980835,6.429999828338623,6.400000095367432,10562741.0,6.400000095367432
2020-08-17,6.559999942779541,6.369999885559082,6.409999847412109,6.550000190734863,14877960.0,6.550000190734863
2020-08-18,6.909999847412109,6.489999771118164,6.519999980926514,6.769999980926514,26842069.0,6.769999980926514
2020-08-19,7.369999885559082,6.710000038146973,6.800000190734863,7.139999866485596,52428761.0,7.139999866485596
2020-08-20,7.0,6.690000057220459,7.0,6.869999885559082,31062428.0,6.869999885559082
2020-08-21,7.03000020980835,6.71999979019165,6.880000114440918,6.829999923706055,19711298.0,6.829999923706055
2020-08-24,6.920000076293945,6.349999904632568,6.460000038146973,6.75,25225677.0,6.75
2020-08-25,6.849999904632568,6.559999942779541,6.639999866485596,6.619999885559082,15019625.0,6.619999885559082
2020-08-26,6.690000057220459,6.420000076293945,6.639999866485596,6.440000057220459,13383695.0,6.440000057220459
2020-08-27,6.570000171661377,6.360000133514404,6.409999847412109,6.46999979019165,7877568.0,6.46999979019165
2020-08-28,6.619999885559082,6.400000095367432,6.480000019073486,6.590000152587891,8456028.0,6.590000152587891
2020-08-31,6.909999847412109,6.639999866485596,6.679999828338623,6.730000019073486,15376928.0,6.730000019073486
2020-09-01,6.789999961853027,6.590000152587891,6.690000057220459,6.699999809265137,9881380.0,6.699999809265137
2020-09-02,6.829999923706055,6.619999885559082,6.730000019073486,6.670000076293945,9809740.0,6.670000076293945
2020-09-03,6.739999771118164,6.519999980926514,6.71999979019165,6.550000190734863,10106650.0,6.550000190734863
2020-09-04,6.53000020980835,6.380000114440918,6.449999809265137,6.5,6366278.0,6.5
2020-09-07,6.53000020980835,6.329999923706055,6.5,6.360000133514404,9253980.0,6.360000133514404
2020-09-08,6.429999828338623,6.28000020980835,6.360000133514404,6.349999904632568,7090915.0,6.349999904632568
2020-09-09,6.28000020980835,6.119999885559082,6.28000020980835,6.139999866485596,11233835.0,6.139999866485596
2020-09-10,6.230000019073486,5.900000095367432,6.190000057220459,5.900000095367432,10344174.0,5.900000095367432
2020-09-11,6.309999942779541,6.059999942779541,6.099999904632568,6.269999980926514,14515756.0,6.269999980926514
2020-09-14,6.579999923706055,6.260000228881836,6.28000020980835,6.5,14010403.0,6.5
2020-09-15,6.619999885559082,6.400000095367432,6.489999771118164,6.539999961853027,9025075.0,6.539999961853027
2020-09-16,6.539999961853027,6.389999866485596,6.400000095367432,6.480000019073486,4981920.0,6.480000019073486
2020-09-17,6.739999771118164,6.420000076293945,6.460000038146973,6.659999847412109,14889605.0,6.659999847412109
2020-09-18,6.829999923706055,6.590000152587891,6.639999866485596,6.769999980926514,11307568.0,6.769999980926514
2020-09-21,6.78000020980835,6.610000133514404,6.75,6.679999828338623,6844717.0,6.679999828338623
2020-09-22,6.659999847412109,6.480000019073486,6.599999904632568,6.550000190734863,7915086.0,6.550000190734863
2020-09-23,6.690000057220459,6.519999980926514,6.599999904632568,6.639999866485596,6984360.0,6.639999866485596
2020-09-24,6.639999866485596,6.409999847412109,6.53000020980835,6.449999809265137,9665910.0,6.449999809265137
2020-09-25,6.510000228881836,6.309999942779541,6.5,6.429999828338623,6438213.0,6.429999828338623
2020-09-28,6.570000171661377,6.199999809265137,6.539999961853027,6.269999980926514,11011809.0,6.269999980926514
2020-09-29,6.409999847412109,6.239999771118164,6.28000020980835,6.369999885559082,4873680.0,6.369999885559082
2020-09-30,6.429999828338623,6.25,6.420000076293945,6.320000171661377,4395960.0,6.320000171661377
2020-10-09,6.590000152587891,6.369999885559082,6.429999828338623,6.489999771118164,5968690.0,6.489999771118164
2020-10-12,6.929999828338623,6.619999885559082,6.670000076293945,6.880000114440918,22222946.0,6.880000114440918
2020-10-13,7.199999809265137,6.78000020980835,6.880000114440918,7.079999923706055,27173453.0,7.079999923706055
2020-10-14,7.210000038146973,7.019999980926514,7.139999866485596,7.119999885559082,15157775.0,7.119999885559082
2020-10-15,7.25,7.090000152587891,7.199999809265137,7.150000095367432,13952247.0,7.150000095367432
2020-10-16,7.090000152587891,6.730000019073486,6.849999904632568,6.989999771118164,24093188.0,6.989999771118164
2020-10-19,7.440000057220459,6.900000095367432,7.260000228881836,6.909999847412109,27252825.0,6.909999847412109
2020-10-20,7.079999923706055,6.769999980926514,7.050000190734863,6.900000095367432,14383057.0,6.900000095367432
2020-10-21,6.989999771118164,6.670000076293945,6.989999771118164,6.730000019073486,10713294.0,6.730000019073486
2020-10-22,6.710000038146973,6.550000190734863,6.619999885559082,6.610000133514404,8714180.0,6.610000133514404
2020-10-23,6.71999979019165,6.449999809265137,6.71999979019165,6.480000019073486,10648896.0,6.480000019073486
2020-10-26,6.570000171661377,6.400000095367432,6.550000190734863,6.539999961853027,7297157.0,6.539999961853027
2020-10-27,6.590000152587891,6.409999847412109,6.53000020980835,6.429999828338623,3796940.0,6.429999828338623