Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.40999984741211,9.180000305175781,9.300000190734863,9.1899995803833,13942071.0,9.038978576660156
2010-01-05,9.329999923706055,9.010000228881836,9.25,9.25,11790912.0,9.09799575805664
2010-01-06,9.5,9.199999809265137,9.220000267028809,9.489999771118164,17043203.0,9.334050178527832
2010-01-07,9.550000190734863,9.039999961853027,9.420000076293945,9.0600004196167,12194502.0,8.911115646362305
2010-01-08,9.130000114440918,8.800000190734863,9.0600004196167,9.109999656677246,9274015.0,8.960294723510742
2010-01-11,9.479999542236328,9.0600004196167,9.399999618530273,9.109999656677246,8843083.0,8.960294723510742
2010-01-12,9.329999923706055,8.869999885559082,9.050000190734863,9.300000190734863,12024778.0,9.147172927856445
2010-01-13,9.270000457763672,8.920000076293945,9.100000381469727,8.970000267028809,9918714.0,8.822595596313477
2010-01-14,9.130000114440918,8.9399995803833,8.960000038146973,9.119999885559082,7740597.0,8.970131874084473
2010-01-15,9.319999694824219,9.079999923706055,9.100000381469727,9.3100004196167,10263465.0,9.157010078430176
2010-01-18,9.5,9.199999809265137,9.270000457763672,9.5,17066001.0,9.343887329101562
2010-01-19,9.550000190734863,9.3100004196167,9.5,9.460000038146973,12037145.0,9.304544448852539
2010-01-20,9.529999732971191,8.899999618530273,9.449999809265137,8.989999771118164,14203184.0,8.842266082763672
2010-01-21,9.09000015258789,8.850000381469727,9.010000228881836,8.970000267028809,7330636.0,8.822595596313477
2010-01-22,8.960000038146973,8.5,8.880000114440918,8.739999771118164,8255113.0,8.59637451171875
2010-01-25,8.800000190734863,8.520000457763672,8.65999984741211,8.569999694824219,3901039.0,8.429168701171875
2010-01-26,8.649999618530273,8.149999618530273,8.510000228881836,8.229999542236328,5460298.0,8.094756126403809
2010-01-27,8.399999618530273,8.210000038146973,8.300000190734863,8.229999542236328,4540893.0,8.094756126403809
2010-01-28,8.34000015258789,8.100000381469727,8.229999542236328,8.300000190734863,4254820.0,8.163606643676758
2010-01-29,8.449999809265137,8.170000076293945,8.300000190734863,8.350000381469727,4954210.0,8.212784767150879
2010-02-01,8.369999885559082,7.889999866485596,8.300000190734863,8.020000457763672,5024184.0,7.88820743560791
2010-02-02,8.170000076293945,7.900000095367432,8.079999923706055,7.920000076293945,3995467.0,7.78985071182251
2010-02-03,8.079999923706055,7.650000095367432,7.949999809265137,8.0600004196167,5052767.0,7.927550315856934
2010-02-04,8.25,7.900000095367432,7.949999809265137,8.119999885559082,5932379.0,7.986563205718994
2010-02-05,8.350000381469727,7.829999923706055,7.900000095367432,8.100000381469727,5530988.0,7.966892719268799
2010-02-08,8.140000343322754,7.889999866485596,8.010000228881836,8.0600004196167,2596324.0,7.927550315856934
2010-02-09,8.170000076293945,8.0,8.0600004196167,8.119999885559082,2543496.0,7.986563205718994
2010-02-10,8.319999694824219,8.130000114440918,8.140000343322754,8.279999732971191,4313824.0,8.143933296203613
2010-02-11,8.279999732971191,8.15999984741211,8.279999732971191,8.170000076293945,2283189.0,8.035743713378906
2010-02-12,8.279999732971191,8.180000305175781,8.210000038146973,8.25,1948215.0,8.114428520202637
2010-02-22,8.3100004196167,8.1899995803833,8.260000228881836,8.199999809265137,3636056.0,8.0652494430542
2010-02-23,8.199999809265137,7.980000019073486,8.199999809265137,8.140000343322754,4615264.0,8.006235122680664
2010-02-24,8.300000190734863,8.020000457763672,8.039999961853027,8.300000190734863,4900824.0,8.163606643676758
2010-02-25,8.520000457763672,8.279999732971191,8.300000190734863,8.479999542236328,8997937.0,8.34064769744873
2010-02-26,8.579999923706055,8.399999618530273,8.399999618530273,8.529999732971191,6466749.0,8.389825820922852
2010-03-01,8.670000076293945,8.510000228881836,8.529999732971191,8.609999656677246,7258606.0,8.468510627746582
2010-03-02,9.470000267028809,8.59000015258789,8.630000114440918,9.470000267028809,29358848.0,9.314379692077637
2010-03-03,9.680000305175781,9.460000038146973,9.510000228881836,9.529999732971191,50395197.0,9.373393058776855
2010-03-04,9.65999984741211,9.229999542236328,9.539999961853027,9.460000038146973,42548604.0,9.304544448852539
2010-03-05,9.9399995803833,9.460000038146973,9.569999694824219,9.619999885559082,49186537.0,9.461913108825684
2010-03-08,9.670000076293945,9.520000457763672,9.579999923706055,9.569999694824219,26587833.0,9.412734985351562
2010-03-09,9.670000076293945,9.34000015258789,9.5600004196167,9.449999809265137,26118724.0,9.294707298278809
2010-03-10,9.649999618530273,9.470000267028809,9.5,9.539999961853027,25010391.0,9.38322925567627
2010-03-11,9.850000381469727,9.529999732971191,9.680000305175781,9.829999923706055,27635575.0,9.668461799621582
2010-03-12,9.680000305175781,9.140000343322754,9.600000381469727,9.15999984741211,24817108.0,9.00947380065918
2010-03-15,9.149999618530273,8.819999694824219,9.149999618530273,8.970000267028809,9821307.0,8.822595596313477
2010-03-16,9.0600004196167,8.75,8.890000343322754,9.010000228881836,8125592.0,8.8619384765625
2010-03-17,9.489999771118164,9.0,9.039999961853027,9.449999809265137,20836465.0,9.294707298278809
2010-03-18,9.569999694824219,9.350000381469727,9.4399995803833,9.40999984741211,22526449.0,9.255364418029785
2010-03-19,9.640000343322754,9.40999984741211,9.4399995803833,9.5,17534871.0,9.343887329101562
2010-03-22,9.819999694824219,9.5,9.699999809265137,9.579999923706055,13728353.0,9.42257022857666
2010-03-23,10.199999809265137,9.529999732971191,9.609999656677246,9.930000305175781,28691957.0,9.766819953918457
2010-03-24,10.460000038146973,9.960000038146973,9.960000038146973,10.199999809265137,32139093.0,10.032382011413574
2010-03-25,10.260000228881836,9.600000381469727,10.260000228881836,9.670000076293945,17985353.0,9.511093139648438
2010-03-26,9.84000015258789,9.569999694824219,9.600000381469727,9.8100004196167,13402602.0,9.648792266845703
2010-03-29,10.180000305175781,9.770000457763672,9.829999923706055,10.0,11653435.0,9.835670471191406
2010-03-30,9.979999542236328,9.75,9.899999618530273,9.800000190734863,10167245.0,9.638957023620605
2010-03-31,9.930000305175781,9.600000381469727,9.880000114440918,9.699999809265137,9293073.0,9.540599822998047
2010-04-01,9.949999809265137,9.640000343322754,9.680000305175781,9.9399995803833,10929324.0,9.776655197143555
2010-04-02,10.199999809265137,9.800000190734863,10.0,10.109999656677246,13467703.0,9.943861961364746
2010-04-06,10.220000267028809,10.020000457763672,10.109999656677246,10.149999618530273,10872436.0,9.98320484161377
2010-04-07,10.140000343322754,9.8100004196167,10.140000343322754,9.869999885559082,8777283.0,9.707807540893555
2010-04-08,9.9399995803833,9.699999809265137,9.800000190734863,9.739999771118164,6772255.0,9.579941749572754
2010-04-09,9.880000114440918,9.720000267028809,9.720000267028809,9.84000015258789,5474127.0,9.678298950195312
2010-04-12,9.859999656677246,9.489999771118164,9.84000015258789,9.539999961853027,12330772.0,9.38322925567627
2010-04-13,10.100000381469727,9.359999656677246,9.529999732971191,9.989999771118164,20854211.0,9.825833320617676
2010-04-14,9.960000038146973,9.710000038146973,9.899999618530273,9.890000343322754,10298309.0,9.72747802734375
2010-04-15,10.069999694824219,9.850000381469727,9.890000343322754,9.970000267028809,14833574.0,9.806161880493164
2010-04-16,10.079999923706055,9.720000267028809,10.050000190734863,9.800000190734863,6111553.0,9.638957023620605
2010-04-19,9.680000305175781,9.0,9.680000305175781,9.029999732971191,9771981.0,8.881609916687012
2010-04-20,9.229999542236328,8.850000381469727,9.140000343322754,9.029999732971191,17403238.0,8.881609916687012
2010-04-21,9.260000228881836,8.829999923706055,9.020000457763672,9.199999809265137,10583744.0,9.04881477355957
2010-04-22,9.260000228881836,9.020000457763672,9.149999618530273,9.100000381469727,8688602.0,8.950459480285645
2010-04-23,9.180000305175781,8.890000343322754,9.050000190734863,8.979999542236328,7899548.0,8.832430839538574
2010-04-26,9.0,8.800000190734863,8.970000267028809,8.819999694824219,5376338.0,8.67505931854248
2010-04-27,8.8100004196167,8.260000228881836,8.8100004196167,8.489999771118164,8221320.0,8.350483894348145
2010-04-28,8.619999885559082,8.329999923706055,8.380000114440918,8.539999961853027,4165831.0,8.399662017822266
2010-04-29,8.680000305175781,8.119999885559082,8.630000114440918,8.149999618530273,4447527.0,8.016069412231445
2010-04-30,8.239999771118164,7.800000190734863,8.050000190734863,8.029999732971191,4835683.0,7.898043155670166
2010-05-04,8.09000015258789,7.739999771118164,7.849999904632568,8.050000190734863,3946871.0,7.917714595794678
2010-05-05,8.25,7.889999866485596,7.940000057220459,8.229999542236328,4313407.0,8.094756126403809
2010-05-06,8.25,7.800000190734863,8.239999771118164,7.809999942779541,4208018.0,7.681657791137695
2010-05-07,7.96999979019165,7.400000095367432,7.5,7.650000095367432,4539142.0,7.524287700653076
2010-05-10,7.840000152587891,7.5,7.679999828338623,7.760000228881836,3788297.0,7.632480144500732
2010-05-11,7.989999771118164,7.519999980926514,7.949999809265137,7.619999885559082,3535136.0,7.49478006362915
2010-05-12,7.699999809265137,7.309999942779541,7.559999942779541,7.440000057220459,3325237.0,7.317738056182861
2010-05-13,7.610000133514404,7.25,7.440000057220459,7.579999923706055,3391430.0,7.455437660217285
2010-05-14,7.730000019073486,7.449999809265137,7.5,7.650000095367432,4185012.0,7.524287700653076
2010-05-17,7.519999980926514,6.889999866485596,7.5,6.889999866485596,5397173.0,6.77677583694458
2010-05-18,6.96999979019165,6.550000190734863,6.880000114440918,6.920000076293945,6160340.0,6.806283950805664
2010-05-19,6.940000057220459,6.690000057220459,6.78000020980835,6.75,4089311.0,6.6390767097473145
2010-05-20,6.820000171661377,6.460000038146973,6.650000095367432,6.489999771118164,3948884.0,6.383349895477295
2010-05-21,6.519999980926514,6.179999828338623,6.190000057220459,6.5,5307411.0,6.393185138702393
2010-05-24,6.920000076293945,6.510000228881836,6.510000228881836,6.869999885559082,7833513.0,6.757104396820068
2010-05-25,6.849999904632568,6.630000114440918,6.800000190734863,6.699999809265137,4828415.0,6.589898109436035
2010-05-26,6.840000152587891,6.679999828338623,6.690000057220459,6.760000228881836,3880039.0,6.648913383483887
2010-05-27,6.929999828338623,6.659999847412109,6.71999979019165,6.869999885559082,5377324.0,6.757104396820068
2010-05-28,6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0.0,6.757104396820068
2010-05-31,7.119999885559082,6.670000076293945,6.860000133514404,6.889999866485596,9564147.0,6.77677583694458
2010-06-01,6.869999885559082,6.409999847412109,6.789999961853027,6.610000133514404,5371939.0,6.501377582550049
2010-06-02,6.71999979019165,6.46999979019165,6.519999980926514,6.699999809265137,3795673.0,6.589898109436035
2010-06-03,6.880000114440918,6.699999809265137,6.730000019073486,6.710000038146973,5719936.0,6.599734306335449
2010-06-04,6.860000133514404,6.579999923706055,6.619999885559082,6.809999942779541,4599581.0,6.698091506958008
2010-06-07,6.829999923706055,6.510000228881836,6.630000114440918,6.679999828338623,4176119.0,6.570228099822998
2010-06-08,6.789999961853027,6.570000171661377,6.659999847412109,6.75,3858906.0,6.6390767097473145
2010-06-09,7.079999923706055,6.769999980926514,6.78000020980835,7.03000020980835,7898817.0,6.91447639465332
2010-06-10,7.079999923706055,6.900000095367432,6.960000038146973,6.940000057220459,4660158.0,6.825955390930176
2010-06-11,7.070000171661377,6.909999847412109,7.0,7.019999980926514,4015828.0,6.904640197753906
2010-06-15,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,6.904640197753906
2010-06-17,7.079999923706055,6.840000152587891,7.059999942779541,6.849999904632568,3414799.0,6.737434387207031
2010-06-18,6.900000095367432,6.489999771118164,6.840000152587891,6.519999980926514,3811475.0,6.412856101989746
2010-06-21,6.730000019073486,6.429999828338623,6.53000020980835,6.730000019073486,3222505.0,6.619405746459961
2010-06-22,6.820000171661377,6.679999828338623,6.690000057220459,6.789999961853027,2447105.0,6.678419589996338
2010-06-23,6.840000152587891,6.599999904632568,6.730000019073486,6.679999828338623,3178806.0,6.570228099822998
2010-06-24,6.840000152587891,6.670000076293945,6.670000076293945,6.760000228881836,2721600.0,6.648913383483887
2010-06-25,6.760000228881836,6.579999923706055,6.710000038146973,6.679999828338623,2507970.0,6.570228099822998
2010-06-28,6.679999828338623,6.46999979019165,6.670000076293945,6.5,2394222.0,6.393185138702393
2010-06-29,6.550000190734863,5.900000095367432,6.53000020980835,5.909999847412109,5255739.0,5.812880516052246
2010-06-30,5.949999809265137,5.71999979019165,5.949999809265137,5.849999904632568,2533228.0,5.753866672515869
2010-07-01,5.940000057220459,5.739999771118164,5.860000133514404,5.769999980926514,1579719.0,5.675181865692139
2010-07-02,5.840000152587891,5.519999980926514,5.769999980926514,5.75,2429589.0,5.655510425567627
2010-07-05,5.800000190734863,5.599999904632568,5.690000057220459,5.75,1586023.0,5.655510425567627
2010-07-06,5.949999809265137,5.739999771118164,5.760000228881836,5.949999809265137,2986565.0,5.852222919464111
2010-07-07,6.050000190734863,5.869999885559082,6.039999961853027,6.010000228881836,2687368.0,5.911238193511963
2010-07-08,6.050000190734863,5.900000095367432,6.010000228881836,5.960000038146973,2237656.0,5.862059593200684
2010-07-09,6.199999809265137,5.960000038146973,5.989999771118164,6.150000095367432,4738925.0,6.048936367034912
2010-07-12,6.340000152587891,6.199999809265137,6.25,6.28000020980835,4326422.0,6.176800727844238
2010-07-13,6.239999771118164,6.03000020980835,6.239999771118164,6.090000152587891,3268021.0,5.989923000335693
2010-07-14,6.230000019073486,6.079999923706055,6.110000133514404,6.210000038146973,3543122.0,6.107950687408447
2010-07-15,6.25,5.949999809265137,6.190000057220459,6.0,2836919.0,5.901401519775391
2010-07-16,6.190000057220459,5.940000057220459,5.96999979019165,6.139999866485596,4691176.0,6.0391011238098145
2010-07-19,6.309999942779541,6.010000228881836,6.039999961853027,6.289999961853027,5901771.0,6.186635971069336
2010-07-20,6.460000038146973,6.289999961853027,6.329999923706055,6.440000057220459,7069528.0,6.334171295166016
2010-07-21,6.519999980926514,6.380000114440918,6.440000057220459,6.46999979019165,5877337.0,6.363678455352783
2010-07-22,6.619999885559082,6.389999866485596,6.440000057220459,6.599999904632568,7256842.0,6.491541385650635
2010-07-23,6.599999904632568,6.420000076293945,6.590000152587891,6.5,4910895.0,6.393185138702393
2010-07-26,6.699999809265137,6.489999771118164,6.5,6.690000057220459,6655068.0,6.580063343048096
2010-07-27,6.909999847412109,6.639999866485596,6.690000057220459,6.789999961853027,11536647.0,6.678419589996338
2010-07-28,6.889999866485596,6.659999847412109,6.71999979019165,6.849999904632568,9167827.0,6.737434387207031
2010-07-29,6.929999828338623,6.75,6.840000152587891,6.889999866485596,7790320.0,6.77677583694458
2010-07-30,6.889999866485596,6.71999979019165,6.889999866485596,6.829999923706055,5727001.0,6.717762470245361
2010-08-02,7.019999980926514,6.820000171661377,6.840000152587891,6.960000038146973,6987454.0,6.845625877380371
2010-08-03,6.980000019073486,6.75,6.980000019073486,6.760000228881836,6399721.0,6.648913383483887
2010-08-04,6.840000152587891,6.650000095367432,6.75,6.829999923706055,5220577.0,6.717762470245361
2010-08-05,7.03000020980835,6.800000190734863,6.820000171661377,6.929999828338623,8030857.0,6.816118240356445
2010-08-06,7.260000228881836,6.929999828338623,6.940000057220459,7.21999979019165,13138302.0,7.101353645324707
2010-08-09,7.53000020980835,7.199999809265137,7.25,7.28000020980835,11939273.0,7.160367488861084
2010-08-10,7.300000190734863,6.900000095367432,7.289999961853027,6.940000057220459,9420366.0,6.825955390930176
2010-08-11,7.079999923706055,6.909999847412109,6.909999847412109,7.019999980926514,4612820.0,6.904640197753906
2010-08-12,7.059999942779541,6.800000190734863,6.96999979019165,6.829999923706055,5491135.0,6.717762470245361
2010-08-13,6.989999771118164,6.769999980926514,6.800000190734863,6.980000019073486,4121669.0,6.865297317504883
2010-08-16,7.210000038146973,6.949999809265137,6.980000019073486,7.199999809265137,7218084.0,7.0816826820373535
2010-08-17,7.289999961853027,7.159999847412109,7.199999809265137,7.260000228881836,7164551.0,7.1406965255737305
2010-08-18,7.289999961853027,7.159999847412109,7.25,7.269999980926514,7015675.0,7.150531768798828
2010-08-19,7.659999847412109,7.289999961853027,7.400000095367432,7.309999942779541,15050633.0,7.189874649047852
2010-08-20,7.28000020980835,7.099999904632568,7.210000038146973,7.139999866485596,7547164.0,7.022667407989502
2010-08-23,7.190000057220459,7.050000190734863,7.190000057220459,7.179999828338623,5781567.0,7.062011241912842
2010-08-24,7.309999942779541,7.079999923706055,7.150000095367432,7.230000019073486,6141893.0,7.111188888549805
2010-08-25,7.230000019073486,6.900000095367432,7.230000019073486,6.920000076293945,7540127.0,6.806283950805664
2010-08-26,7.090000152587891,6.920000076293945,6.980000019073486,7.03000020980835,3968668.0,6.91447639465332
2010-08-27,7.059999942779541,6.920000076293945,7.03000020980835,7.0,3004404.0,6.884968280792236
2010-08-30,7.159999847412109,7.0,7.019999980926514,7.139999866485596,6530806.0,7.022667407989502
2010-08-31,7.25,7.079999923706055,7.119999885559082,7.179999828338623,7102411.0,7.062011241912842
2010-09-01,7.260000228881836,6.929999828338623,7.210000038146973,6.96999979019165,6250818.0,6.855461597442627
2010-09-02,7.190000057220459,7.0,7.03000020980835,7.130000114440918,5276274.0,7.0128326416015625
2010-09-03,7.300000190734863,7.130000114440918,7.130000114440918,7.269999980926514,8679476.0,7.150531768798828
2010-09-06,7.380000114440918,7.21999979019165,7.309999942779541,7.300000190734863,8240599.0,7.180039405822754
2010-09-07,7.369999885559082,7.179999828338623,7.329999923706055,7.360000133514404,7886143.0,7.239053249359131
2010-09-08,7.449999809265137,7.239999771118164,7.289999961853027,7.429999828338623,10349685.0,7.3079023361206055
2010-09-09,7.409999847412109,7.150000095367432,7.400000095367432,7.199999809265137,10590361.0,7.0816826820373535
2010-09-10,7.699999809265137,7.239999771118164,7.239999771118164,7.579999923706055,25699456.0,7.455437660217285
2010-09-13,7.650000095367432,7.420000076293945,7.53000020980835,7.630000114440918,15857583.0,7.5046162605285645
2010-09-14,7.75,7.550000190734863,7.579999923706055,7.670000076293945,12123913.0,7.54395866394043
2010-09-15,7.679999828338623,7.320000171661377,7.650000095367432,7.389999866485596,8881361.0,7.26855993270874
2010-09-16,7.440000057220459,6.980000019073486,7.360000133514404,7.050000190734863,9740918.0,6.934146881103516
2010-09-17,7.130000114440918,6.980000019073486,7.039999961853027,7.03000020980835,4960676.0,6.91447639465332
2010-09-20,7.159999847412109,7.0,7.059999942779541,7.019999980926514,4085239.0,6.904640197753906
2010-09-21,7.070000171661377,6.960000038146973,7.03000020980835,6.989999771118164,3302847.0,6.875133514404297
2010-09-27,7.159999847412109,7.03000020980835,7.039999961853027,7.139999866485596,3638820.0,7.022667407989502
2010-09-28,7.210000038146973,7.050000190734863,7.170000076293945,7.139999866485596,4828577.0,7.022667407989502
2010-09-29,7.360000133514404,7.070000171661377,7.150000095367432,7.190000057220459,7977479.0,7.0718464851379395
2010-09-30,7.289999961853027,7.150000095367432,7.199999809265137,7.260000228881836,4500877.0,7.1406965255737305
2010-10-08,7.559999942779541,7.269999980926514,7.329999923706055,7.489999771118164,10666649.0,7.366917133331299
2010-10-11,8.199999809265137,7.610000133514404,7.710000038146973,7.840000152587891,23624009.0,7.711165428161621
2010-10-12,7.96999979019165,7.630000114440918,7.849999904632568,7.809999942779541,16703288.0,7.681657791137695
2010-10-13,8.15999984741211,7.730000019073486,7.829999923706055,7.989999771118164,19806301.0,7.858699321746826
2010-10-14,8.100000381469727,7.599999904632568,8.100000381469727,7.690000057220459,15886615.0,7.563629627227783
2010-10-15,7.980000019073486,7.5,7.659999847412109,7.889999866485596,16198732.0,7.760343074798584
2010-10-18,8.369999885559082,7.900000095367432,8.149999618530273,8.1899995803833,23888107.0,8.055412292480469
2010-10-19,8.319999694824219,8.050000190734863,8.210000038146973,8.239999771118164,12935851.0,8.104591369628906
2010-10-20,8.899999618530273,7.949999809265137,8.039999961853027,8.789999961853027,26187865.0,8.645554542541504
2010-10-21,8.789999961853027,8.40999984741211,8.699999809265137,8.529999732971191,21402615.0,8.389825820922852
2010-10-22,8.609999656677246,8.289999961853027,8.510000228881836,8.420000076293945,11919899.0,8.281634330749512
2010-10-25,8.630000114440918,8.289999961853027,8.430000305175781,8.529999732971191,16071462.0,8.389825820922852
2010-10-26,8.529999732971191,8.100000381469727,8.420000076293945,8.260000228881836,18453244.0,8.124263763427734
2010-10-27,8.319999694824219,8.100000381469727,8.180000305175781,8.130000114440918,10514219.0,7.996400356292725
2010-10-28,8.270000457763672,8.100000381469727,8.109999656677246,8.170000076293945,6258316.0,8.035743713378906
2010-10-29,8.270000457763672,8.100000381469727,8.109999656677246,8.140000343322754,8193467.0,8.006235122680664
2010-11-01,8.329999923706055,8.109999656677246,8.109999656677246,8.279999732971191,9337833.0,8.143933296203613
2010-11-02,8.59000015258789,8.1899995803833,8.270000457763672,8.489999771118164,23328510.0,8.350483894348145
2010-11-03,8.579999923706055,8.359999656677246,8.5600004196167,8.380000114440918,10280030.0,8.242291450500488
2010-11-04,8.520000457763672,8.300000190734863,8.449999809265137,8.40999984741211,7638398.0,8.271798133850098
2010-11-05,8.649999618530273,8.390000343322754,8.609999656677246,8.40999984741211,9624458.0,8.271798133850098
2010-11-08,8.789999961853027,8.350000381469727,8.449999809265137,8.710000038146973,14700308.0,8.56686782836914
2010-11-09,8.770000457763672,8.5,8.720000267028809,8.680000305175781,11649179.0,8.537361145019531
2010-11-10,8.869999885559082,8.600000381469727,8.6899995803833,8.760000228881836,13526907.0,8.616046905517578
2010-11-11,8.760000228881836,8.40999984741211,8.739999771118164,8.430000305175781,12214005.0,8.291470527648926
2010-11-12,8.390000343322754,7.590000152587891,8.3100004196167,7.590000152587891,13958112.0,7.465273857116699
2010-11-15,7.75,7.480000019073486,7.599999904632568,7.739999771118164,5807970.0,7.6128082275390625
2010-11-16,7.760000228881836,7.300000190734863,7.75,7.360000133514404,6222941.0,7.239053249359131
2010-11-17,7.380000114440918,7.159999847412109,7.21999979019165,7.179999828338623,3195666.0,7.062011241912842
2010-11-18,7.340000152587891,7.179999828338623,7.210000038146973,7.329999923706055,3795641.0,7.209545612335205
2010-11-19,7.369999885559082,7.099999904632568,7.340000152587891,7.349999904632568,5648466.0,7.229216575622559
2010-11-22,7.440000057220459,7.210000038146973,7.210000038146973,7.369999885559082,5491346.0,7.248888969421387
2010-11-23,7.389999866485596,7.070000171661377,7.369999885559082,7.349999904632568,5334514.0,7.229216575622559
2010-11-24,8.09000015258789,7.25,7.320000171661377,8.010000228881836,19334696.0,7.878371238708496
2010-11-25,8.350000381469727,7.849999904632568,7.949999809265137,8.239999771118164,24811254.0,8.104591369628906
2010-11-26,8.539999961853027,7.880000114440918,8.079999923706055,7.960000038146973,13597106.0,7.829193115234375
2010-11-29,8.119999885559082,7.739999771118164,7.880000114440918,7.840000152587891,6538753.0,7.711165428161621
2010-11-30,7.820000171661377,7.230000019073486,7.820000171661377,7.449999809265137,6742805.0,7.327573776245117
2010-12-01,7.5,7.329999923706055,7.380000114440918,7.440000057220459,2945008.0,7.317738056182861
2010-12-02,7.559999942779541,7.440000057220459,7.510000228881836,7.510000228881836,3498145.0,7.386588096618652
2010-12-03,7.53000020980835,7.289999961853027,7.489999771118164,7.420000076293945,2902056.0,7.29806661605835
2010-12-06,7.449999809265137,7.28000020980835,7.409999847412109,7.360000133514404,2563413.0,7.239053249359131
2010-12-07,7.380000114440918,7.159999847412109,7.340000152587891,7.349999904632568,3127860.0,7.229216575622559
2010-12-08,7.440000057220459,7.269999980926514,7.329999923706055,7.289999961853027,3016544.0,7.17020320892334
2010-12-09,7.289999961853027,7.110000133514404,7.230000019073486,7.119999885559082,2293938.0,7.002996921539307
2010-12-10,7.210000038146973,7.119999885559082,7.119999885559082,7.199999809265137,2111956.0,7.0816826820373535
2010-12-13,7.369999885559082,7.199999809265137,7.199999809265137,7.360000133514404,3127244.0,7.239053249359131
2010-12-14,7.489999771118164,7.320000171661377,7.369999885559082,7.460000038146973,3667828.0,7.337409973144531
2010-12-15,7.489999771118164,7.360000133514404,7.46999979019165,7.389999866485596,3068624.0,7.26855993270874
2010-12-16,7.550000190734863,7.349999904632568,7.389999866485596,7.5,4607555.0,7.376752853393555
2010-12-17,7.539999961853027,7.420000076293945,7.489999771118164,7.449999809265137,3916835.0,7.327573776245117
2010-12-20,7.510000228881836,7.099999904632568,7.480000019073486,7.28000020980835,4533138.0,7.160367488861084
2010-12-21,7.460000038146973,7.21999979019165,7.269999980926514,7.449999809265137,5086653.0,7.327573776245117
2010-12-22,7.539999961853027,7.349999904632568,7.460000038146973,7.429999828338623,4663664.0,7.3079023361206055
2010-12-23,7.46999979019165,7.199999809265137,7.460000038146973,7.25,2695212.0,7.130860328674316
2010-12-24,7.400000095367432,7.130000114440918,7.230000019073486,7.25,3128247.0,7.130860328674316
2010-12-27,7.320000171661377,6.949999809265137,7.199999809265137,6.960000038146973,3539628.0,6.845625877380371
2010-12-28,6.940000057220459,6.710000038146973,6.880000114440918,6.730000019073486,2782734.0,6.619405746459961
2010-12-29,6.929999828338623,6.71999979019165,6.730000019073486,6.880000114440918,2479511.0,6.766940593719482
2010-12-30,6.909999847412109,6.710000038146973,6.829999923706055,6.78000020980835,2514687.0,6.668583869934082
2010-12-31,6.900000095367432,6.769999980926514,6.78000020980835,6.900000095367432,1861107.0,6.786612510681152
2011-01-04,7.019999980926514,6.880000114440918,6.949999809265137,7.010000228881836,3036371.0,6.89480447769165
2011-01-05,7.139999866485596,6.920000076293945,6.920000076293945,7.039999961853027,2509918.0,6.924311637878418
2011-01-06,7.179999828338623,6.829999923706055,7.039999961853027,7.130000114440918,2940353.0,7.0128326416015625
2011-01-07,7.179999828338623,7.039999961853027,7.099999904632568,7.099999904632568,2756309.0,6.983325004577637
2011-01-10,7.170000076293945,6.900000095367432,7.099999904632568,6.949999809265137,2404968.0,6.835790634155273
2011-01-11,7.059999942779541,6.75,6.900000095367432,6.940000057220459,1881296.0,6.825955390930176
2011-01-12,7.010000228881836,6.75,6.940000057220459,7.010000228881836,1649374.0,6.89480447769165
2011-01-13,7.019999980926514,6.900000095367432,6.949999809265137,6.909999847412109,1420139.0,6.796447277069092
2011-01-14,7.099999904632568,6.800000190734863,6.929999828338623,6.980000019073486,3360477.0,6.865297317504883
2011-01-17,6.880000114440918,6.53000020980835,6.849999904632568,6.550000190734863,2734782.0,6.442363739013672
2011-01-18,6.650000095367432,6.480000019073486,6.550000190734863,6.579999923706055,1318436.0,6.4718708992004395
2011-01-19,6.71999979019165,6.53000020980835,6.53000020980835,6.690000057220459,1718911.0,6.580063343048096
2011-01-20,6.699999809265137,6.309999942779541,6.699999809265137,6.369999885559082,2410411.0,6.265321254730225
2011-01-21,6.650000095367432,6.309999942779541,6.349999904632568,6.429999828338623,2249446.0,6.32433557510376
2011-01-24,6.5,6.360000133514404,6.449999809265137,6.409999847412109,934814.0,6.304663181304932
2011-01-25,6.409999847412109,6.309999942779541,6.409999847412109,6.340000152587891,1605238.0,6.235814094543457
2011-01-26,6.429999828338623,6.329999923706055,6.400000095367432,6.420000076293945,842053.0,6.314499855041504
2011-01-27,6.539999961853027,6.360000133514404,6.409999847412109,6.5,1588716.0,6.393185138702393
2011-01-28,6.559999942779541,6.449999809265137,6.5,6.53000020980835,1788550.0,6.422692775726318
2011-01-31,6.610000133514404,6.460000038146973,6.5,6.599999904632568,2062234.0,6.491541385650635
2011-02-01,6.670000076293945,6.53000020980835,6.570000171661377,6.619999885559082,1755720.0,6.5112128257751465
2011-02-09,6.860000133514404,6.5,6.5,6.71999979019165,3892254.0,6.609570026397705
2011-02-10,6.840000152587891,6.710000038146973,6.75,6.820000171661377,2420105.0,6.7079267501831055
2011-02-11,6.840000152587891,6.75,6.829999923706055,6.820000171661377,2774015.0,6.7079267501831055
2011-02-14,7.010000228881836,6.809999942779541,6.820000171661377,6.940000057220459,3956063.0,6.825955390930176
2011-02-15,7.079999923706055,6.880000114440918,6.940000057220459,6.940000057220459,4392017.0,6.825955390930176
2011-02-16,6.989999771118164,6.829999923706055,6.880000114440918,6.96999979019165,3995152.0,6.855461597442627
2011-02-17,7.010000228881836,6.860000133514404,6.980000019073486,6.929999828338623,4126183.0,6.816118240356445
2011-02-18,6.96999979019165,6.880000114440918,6.909999847412109,6.940000057220459,3173361.0,6.825955390930176
2011-02-21,7.170000076293945,6.880000114440918,6.909999847412109,7.110000133514404,7326933.0,6.993162155151367
2011-02-22,7.119999885559082,6.829999923706055,7.119999885559082,6.96999979019165,5058787.0,6.855461597442627
2011-02-23,7.230000019073486,6.920000076293945,6.980000019073486,7.21999979019165,4621205.0,7.101353645324707
2011-02-24,7.309999942779541,7.130000114440918,7.190000057220459,7.300000190734863,5173738.0,7.180039405822754
2011-02-25,7.349999904632568,7.179999828338623,7.340000152587891,7.28000020980835,4030891.0,7.160367488861084
2011-02-28,7.380000114440918,7.210000038146973,7.21999979019165,7.360000133514404,4407263.0,7.239053249359131
2011-03-01,7.480000019073486,7.309999942779541,7.360000133514404,7.460000038146973,7115259.0,7.337409973144531
2011-03-02,7.539999961853027,7.320000171661377,7.389999866485596,7.460000038146973,5912098.0,7.337409973144531
2011-03-03,7.489999771118164,7.320000171661377,7.46999979019165,7.409999847412109,6041575.0,7.288230895996094
2011-03-04,7.539999961853027,7.369999885559082,7.440000057220459,7.53000020980835,5454766.0,7.406259536743164
2011-03-07,7.579999923706055,7.46999979019165,7.570000171661377,7.550000190734863,5292011.0,7.425930500030518
2011-03-08,7.570000171661377,7.429999828338623,7.570000171661377,7.489999771118164,3909361.0,7.366917133331299
2011-03-09,7.559999942779541,7.449999809265137,7.519999980926514,7.489999771118164,3148775.0,7.366917133331299
2011-03-10,7.539999961853027,7.420000076293945,7.5,7.460000038146973,3122921.0,7.337409973144531
2011-03-11,7.699999809265137,7.420000076293945,7.440000057220459,7.610000133514404,15980675.0,7.484944820404053
2011-03-14,7.650000095367432,7.46999979019165,7.579999923706055,7.630000114440918,17458786.0,7.5046162605285645
2011-03-15,7.71999979019165,7.449999809265137,7.619999885559082,7.599999904632568,8969186.0,7.475108623504639
2011-03-16,8.359999656677246,7.599999904632568,7.650000095367432,8.09000015258789,42311519.0,7.957057476043701
2011-03-17,8.34000015258789,7.710000038146973,7.75,8.109999656677246,36465884.0,7.976726531982422
2011-03-18,8.210000038146973,7.920000076293945,8.09000015258789,8.0600004196167,15331979.0,7.927550315856934
2011-03-21,8.289999961853027,8.010000228881836,8.029999732971191,8.119999885559082,24526649.0,7.986563205718994
2011-03-22,8.170000076293945,7.949999809265137,8.100000381469727,8.069999694824219,15078324.0,7.937385082244873
2011-03-23,8.300000190734863,8.020000457763672,8.100000381469727,8.100000381469727,20953420.0,7.966892719268799
2011-03-24,8.380000114440918,8.0,8.100000381469727,8.180000305175781,23241571.0,8.045577049255371
2011-03-25,8.220000267028809,8.039999961853027,8.220000267028809,8.0600004196167,14450325.0,7.927550315856934
2011-03-28,8.0600004196167,7.730000019073486,8.029999732971191,7.739999771118164,14888978.0,7.6128082275390625
2011-03-29,7.860000133514404,7.619999885559082,7.690000057220459,7.800000190734863,10266237.0,7.6718220710754395
2011-03-30,7.78000020980835,7.570000171661377,7.78000020980835,7.590000152587891,5575748.0,7.465273857116699
2011-03-31,7.710000038146973,7.460000038146973,7.579999923706055,7.480000019073486,4561516.0,7.357080936431885
2011-04-01,7.690000057220459,7.480000019073486,7.5,7.659999847412109,3933011.0,7.534122943878174
2011-04-06,7.71999979019165,7.559999942779541,7.630000114440918,7.650000095367432,3988868.0,7.524287700653076
2011-04-07,7.78000020980835,7.610000133514404,7.639999866485596,7.730000019073486,3408393.0,7.602972507476807
2011-04-08,7.75,7.639999866485596,7.739999771118164,7.699999809265137,3939684.0,7.573465824127197
2011-04-11,7.699999809265137,7.519999980926514,7.650000095367432,7.559999942779541,6616167.0,7.435766220092773
2011-04-12,7.650000095367432,7.519999980926514,7.579999923706055,7.599999904632568,4613671.0,7.475108623504639
2011-04-13,7.71999979019165,7.53000020980835,7.579999923706055,7.71999979019165,5096341.0,7.593137264251709
2011-04-14,7.75,7.579999923706055,7.75,7.639999866485596,3852962.0,7.514451503753662
2011-04-15,7.670000076293945,7.489999771118164,7.599999904632568,7.619999885559082,5284573.0,7.49478006362915
2011-04-18,7.710000038146973,7.550000190734863,7.630000114440918,7.690000057220459,4519422.0,7.563629627227783
2011-04-19,7.659999847412109,7.510000228881836,7.659999847412109,7.550000190734863,3876782.0,7.425930500030518
2011-04-20,7.619999885559082,7.53000020980835,7.550000190734863,7.539999961853027,3124488.0,7.416094779968262
2011-04-21,7.650000095367432,7.539999961853027,7.550000190734863,7.639999866485596,3578978.0,7.514451503753662
2011-04-22,7.730000019073486,7.559999942779541,7.639999866485596,7.710000038146973,4983553.0,7.583300590515137
2011-04-25,7.739999771118164,7.349999904632568,7.710000038146973,7.380000114440918,5243095.0,7.258724689483643
2011-04-26,7.389999866485596,7.090000152587891,7.349999904632568,7.119999885559082,4643466.0,7.002996921539307
2011-04-27,7.25,7.059999942779541,7.159999847412109,7.170000076293945,2923745.0,7.052175045013428
2011-04-28,7.210000038146973,6.849999904632568,7.210000038146973,6.889999866485596,2970638.0,6.77677583694458
2011-04-29,6.989999771118164,6.889999866485596,6.909999847412109,6.980000019073486,2470787.0,6.865297317504883
2011-05-03,7.239999771118164,7.019999980926514,7.070000171661377,7.21999979019165,3243853.0,7.101353645324707
2011-05-04,7.230000019073486,7.079999923706055,7.179999828338623,7.110000133514404,2129859.0,6.993162155151367
2011-05-05,7.179999828338623,7.079999923706055,7.150000095367432,7.119999885559082,2106804.0,7.002996921539307
2011-05-06,7.190000057220459,6.900000095367432,7.139999866485596,7.130000114440918,2890623.0,7.0128326416015625
2011-05-09,7.210000038146973,7.099999904632568,7.130000114440918,7.210000038146973,1959732.0,7.091517448425293
2011-05-10,7.320000171661377,7.150000095367432,7.230000019073486,7.28000020980835,2733738.0,7.160367488861084
2011-05-11,7.369999885559082,7.239999771118164,7.329999923706055,7.340000152587891,2575109.0,7.219381809234619
2011-05-12,7.389999866485596,7.25,7.25,7.28000020980835,2877545.0,7.160367488861084
2011-05-13,7.489999771118164,7.260000228881836,7.260000228881836,7.480000019073486,4340294.0,7.357080936431885
2011-05-16,7.519999980926514,7.409999847412109,7.449999809265137,7.46999979019165,2473853.0,7.347244739532471
2011-05-17,7.769999980926514,7.429999828338623,7.480000019073486,7.630000114440918,8104260.0,7.5046162605285645
2011-05-18,7.71999979019165,7.550000190734863,7.579999923706055,7.610000133514404,4315968.0,7.484944820404053
2011-05-19,7.659999847412109,7.550000190734863,7.599999904632568,7.550000190734863,3002853.0,7.425930500030518
2011-05-20,7.789999961853027,7.0,7.550000190734863,7.730000019073486,8534324.0,7.602972507476807
2011-05-23,7.760000228881836,7.260000228881836,7.630000114440918,7.409999847412109,6458035.0,7.288230895996094
2011-05-24,7.409999847412109,7.099999904632568,7.320000171661377,7.28000020980835,3780106.0,7.160367488861084
2011-05-25,7.980000019073486,7.260000228881836,7.300000190734863,7.849999904632568,22966287.0,7.721000671386719
2011-05-26,8.069999694824219,7.710000038146973,7.75,7.880000114440918,27516524.0,7.750507831573486
2011-05-30,7.349999904632568,7.090000152587891,7.300000190734863,7.090000152587891,12515918.0,6.973489761352539
2011-05-31,7.070000171661377,6.690000057220459,6.800000190734863,7.059999942779541,9071105.0,6.943982124328613
2011-06-01,7.210000038146973,6.889999866485596,6.949999809265137,7.119999885559082,7515199.0,7.002996921539307
2011-06-02,7.059999942779541,6.630000114440918,6.96999979019165,6.869999885559082,8334264.0,6.757104396820068
2011-06-03,7.03000020980835,6.809999942779541,6.820000171661377,6.96999979019165,5502046.0,6.855461597442627
2011-06-07,7.119999885559082,6.920000076293945,6.949999809265137,7.059999942779541,4555084.0,6.943982124328613
2011-06-08,7.139999866485596,6.949999809265137,7.139999866485596,7.099999904632568,5576651.0,6.983325004577637
2011-06-09,7.070000171661377,6.849999904632568,7.070000171661377,6.869999885559082,4865033.0,6.757104396820068
2011-06-10,7.210000038146973,6.820000171661377,6.849999904632568,7.199999809265137,10203772.0,7.0816826820373535
2011-06-13,7.28000020980835,7.019999980926514,7.170000076293945,7.059999942779541,6080460.0,6.943982124328613
2011-06-14,7.25,7.070000171661377,7.130000114440918,7.170000076293945,5974767.0,7.052175045013428
2011-06-15,7.309999942779541,7.090000152587891,7.150000095367432,7.210000038146973,7364336.0,7.091517448425293
2011-06-16,7.440000057220459,7.099999904632568,7.130000114440918,7.110000133514404,9458322.0,6.993162155151367
2011-06-17,6.989999771118164,6.670000076293945,6.900000095367432,6.769999980926514,7395609.0,6.658748626708984
2011-06-20,6.809999942779541,6.5,6.760000228881836,6.579999923706055,3542077.0,6.4718708992004395
2011-06-21,6.760000228881836,6.550000190734863,6.659999847412109,6.710000038146973,2132455.0,6.599734306335449
2011-06-22,6.78000020980835,6.599999904632568,6.71999979019165,6.679999828338623,2243069.0,6.570228099822998
2011-06-23,6.789999961853027,6.559999942779541,6.610000133514404,6.760000228881836,3381581.0,6.648913383483887
2011-06-24,7.03000020980835,6.739999771118164,6.739999771118164,6.909999847412109,6870170.0,6.796447277069092
2011-06-27,7.059999942779541,6.909999847412109,6.909999847412109,6.989999771118164,4270017.0,6.875133514404297
2011-06-28,7.099999904632568,6.900000095367432,7.03000020980835,7.010000228881836,4347342.0,6.89480447769165
2011-06-29,7.03000020980835,6.840000152587891,7.010000228881836,6.849999904632568,2982072.0,6.737434387207031
2011-06-30,7.110000133514404,6.909999847412109,6.909999847412109,7.050000190734863,6272734.0,6.934146881103516
2011-07-01,7.090000152587891,6.96999979019165,7.039999961853027,7.03000020980835,5104642.0,6.91447639465332
2011-07-04,7.170000076293945,7.019999980926514,7.03000020980835,7.159999847412109,6619185.0,7.042339324951172
2011-07-05,7.190000057220459,7.059999942779541,7.130000114440918,7.170000076293945,4126869.0,7.052175045013428
2011-07-06,7.360000133514404,7.110000133514404,7.170000076293945,7.300000190734863,7774393.0,7.180039405822754
2011-07-07,7.349999904632568,7.199999809265137,7.28000020980835,7.25,5710597.0,7.130860328674316
2011-07-08,7.510000228881836,7.159999847412109,7.320000171661377,7.210000038146973,6174690.0,7.091517448425293
2011-07-11,7.289999961853027,7.110000133514404,7.159999847412109,7.28000020980835,3360772.0,7.160367488861084
2011-07-12,7.239999771118164,7.090000152587891,7.199999809265137,7.110000133514404,4411187.0,6.993162155151367
2011-07-13,7.329999923706055,7.159999847412109,7.159999847412109,7.269999980926514,5086262.0,7.150531768798828
2011-07-14,7.579999923706055,7.230000019073486,7.28000020980835,7.5,11101106.0,7.376752853393555
2011-07-15,7.739999771118164,7.440000057220459,7.440000057220459,7.710000038146973,17949354.0,7.583300590515137
2011-07-18,7.699999809265137,7.510000228881836,7.630000114440918,7.590000152587891,7819165.0,7.465273857116699
2011-07-19,7.630000114440918,7.489999771118164,7.510000228881836,7.539999961853027,4330230.0,7.416094779968262
2011-07-20,7.630000114440918,7.380000114440918,7.559999942779541,7.5,4956339.0,7.376752853393555
2011-07-21,7.539999961853027,7.320000171661377,7.5,7.360000133514404,4569378.0,7.239053249359131
2011-07-22,7.610000133514404,7.360000133514404,7.400000095367432,7.599999904632568,5884169.0,7.475108623504639
2011-07-25,7.860000133514404,7.309999942779541,7.579999923706055,7.340000152587891,14186916.0,7.219381809234619
2011-07-26,7.78000020980835,7.150000095367432,7.349999904632568,7.710000038146973,16558855.0,7.583300590515137
2011-07-27,7.829999923706055,7.599999904632568,7.610000133514404,7.75,10889151.0,7.622643947601318
2011-07-28,7.71999979019165,7.420000076293945,7.610000133514404,7.699999809265137,9480084.0,7.573465824127197
2011-07-29,7.670000076293945,7.340000152587891,7.619999885559082,7.389999866485596,7164884.0,7.26855993270874
2011-08-01,7.5,7.28000020980835,7.360000133514404,7.429999828338623,5049325.0,7.3079023361206055
2011-08-02,7.409999847412109,7.099999904632568,7.409999847412109,7.199999809265137,6738958.0,7.0816826820373535
2011-08-03,7.210000038146973,7.019999980926514,7.130000114440918,7.159999847412109,3479904.0,7.042339324951172
2011-08-04,7.400000095367432,7.199999809265137,7.199999809265137,7.380000114440918,5985474.0,7.258724689483643
2011-08-05,7.269999980926514,7.050000190734863,7.110000133514404,7.210000038146973,4431405.0,7.091517448425293
2011-08-08,7.269999980926514,6.610000133514404,7.110000133514404,6.690000057220459,6644127.0,6.580063343048096
2011-08-09,6.619999885559082,6.309999942779541,6.510000228881836,6.570000171661377,8289830.0,6.462035655975342
2011-08-10,6.769999980926514,6.610000133514404,6.679999828338623,6.639999866485596,6307356.0,6.530884742736816
2011-08-11,6.769999980926514,6.409999847412109,6.460000038146973,6.75,5033348.0,6.6390767097473145
2011-08-12,6.869999885559082,6.75,6.800000190734863,6.809999942779541,4990535.0,6.698091506958008
2011-08-15,6.940000057220459,6.78000020980835,6.800000190734863,6.929999828338623,3647975.0,6.816118240356445
2011-08-16,7.03000020980835,6.820000171661377,6.900000095367432,6.880000114440918,3905616.0,6.766940593719482
2011-08-17,6.940000057220459,6.809999942779541,6.880000114440918,6.880000114440918,2440396.0,6.766940593719482
2011-08-18,6.929999828338623,6.739999771118164,6.929999828338623,6.78000020980835,2568971.0,6.668583869934082
2011-08-19,6.690000057220459,6.519999980926514,6.519999980926514,6.650000095367432,2871111.0,6.540720462799072
2011-08-22,6.75,6.610000133514404,6.690000057220459,6.630000114440918,2382405.0,6.5210490226745605
2011-08-23,6.820000171661377,6.699999809265137,6.699999809265137,6.820000171661377,2360133.0,6.7079267501831055
2011-08-24,6.880000114440918,6.78000020980835,6.809999942779541,6.789999961853027,1907873.0,6.678419589996338
2011-08-25,7.03000020980835,6.78000020980835,6.820000171661377,7.010000228881836,4306881.0,6.89480447769165
2011-08-26,7.070000171661377,6.940000057220459,7.0,7.010000228881836,4230851.0,6.89480447769165
2011-08-29,7.070000171661377,6.900000095367432,7.010000228881836,6.929999828338623,3202329.0,6.816118240356445
2011-08-30,7.070000171661377,6.889999866485596,6.989999771118164,6.909999847412109,3807551.0,6.796447277069092
2011-08-31,6.96999979019165,6.78000020980835,6.940000057220459,6.960000038146973,2826471.0,6.845625877380371
2011-09-01,7.039999961853027,6.909999847412109,6.949999809265137,7.0,2479751.0,6.884968280792236
2011-09-02,7.03000020980835,6.860000133514404,7.03000020980835,6.889999866485596,1520709.0,6.77677583694458
2011-09-05,6.889999866485596,6.519999980926514,6.889999866485596,6.639999866485596,1829801.0,6.530884742736816
2011-09-06,6.670000076293945,6.559999942779541,6.590000152587891,6.630000114440918,1638905.0,6.5210490226745605
2011-09-07,6.800000190734863,6.650000095367432,6.659999847412109,6.800000190734863,1919073.0,6.688255310058594
2011-09-08,6.840000152587891,6.659999847412109,6.829999923706055,6.670000076293945,1437878.0,6.560391426086426
2011-09-09,6.809999942779541,6.670000076293945,6.699999809265137,6.730000019073486,1805262.0,6.619405746459961
2011-09-13,6.949999809265137,6.730000019073486,6.730000019073486,6.760000228881836,3681396.0,6.648913383483887
2011-09-14,6.800000190734863,6.579999923706055,6.78000020980835,6.78000020980835,2378480.0,6.668583869934082
2011-09-15,6.880000114440918,6.760000228881836,6.78000020980835,6.789999961853027,2340006.0,6.678419589996338
2011-09-19,6.739999771118164,6.539999961853027,6.739999771118164,6.539999961853027,2149052.0,6.432527542114258
2011-09-20,6.599999904632568,6.46999979019165,6.46999979019165,6.590000152587891,1621581.0,6.481706619262695
2011-09-21,6.769999980926514,6.559999942779541,6.590000152587891,6.75,1990493.0,6.6390767097473145
2011-09-22,6.739999771118164,6.510000228881836,6.710000038146973,6.53000020980835,2289520.0,6.422692775726318
2011-09-23,6.53000020980835,6.349999904632568,6.400000095367432,6.480000019073486,1749538.0,6.373513698577881
2011-09-26,6.53000020980835,6.300000190734863,6.489999771118164,6.320000171661377,1231279.0,6.2161431312561035
2011-09-27,6.429999828338623,6.269999980926514,6.389999866485596,6.380000114440918,1356575.0,6.275157451629639
2011-09-28,6.489999771118164,6.130000114440918,6.440000057220459,6.159999847412109,1862835.0,6.058772087097168
2011-09-29,6.179999828338623,5.949999809265137,6.179999828338623,5.949999809265137,2385261.0,5.852222919464111
2011-09-30,6.050000190734863,5.909999847412109,5.960000038146973,5.980000019073486,803494.0,5.881730079650879
2011-10-10,6.019999980926514,5.909999847412109,5.949999809265137,5.96999979019165,873124.0,5.871894359588623
2011-10-11,6.170000076293945,5.949999809265137,6.110000133514404,6.019999980926514,1969978.0,5.921072959899902
2011-10-12,6.260000228881836,5.920000076293945,6.010000228881836,6.239999771118164,2234206.0,6.137457847595215
2011-10-13,6.309999942779541,6.190000057220459,6.239999771118164,6.28000020980835,3040669.0,6.176800727844238
2011-10-14,6.340000152587891,6.199999809265137,6.260000228881836,6.289999961853027,2361394.0,6.186635971069336
2011-10-17,6.340000152587891,6.239999771118164,6.300000190734863,6.269999980926514,1475675.0,6.166965007781982
2011-10-18,6.25,6.03000020980835,6.230000019073486,6.050000190734863,1692435.0,5.950580596923828
2011-10-19,6.119999885559082,6.010000228881836,6.070000171661377,6.03000020980835,891966.0,5.930909633636475
2011-10-20,6.079999923706055,5.769999980926514,5.989999771118164,5.840000152587891,2362226.0,5.74403190612793
2011-10-21,5.889999866485596,5.71999979019165,5.889999866485596,5.760000228881836,1332362.0,5.665346145629883
2011-10-24,5.889999866485596,5.71999979019165,5.800000190734863,5.869999885559082,1941243.0,5.7735371589660645
2011-10-25,6.050000190734863,5.820000171661377,5.820000171661377,6.019999980926514,2422104.0,5.921072959899902
2011-10-26,6.159999847412109,5.860000133514404,5.909999847412109,6.099999904632568,4840255.0,5.999758720397949
2011-10-27,6.130000114440918,6.010000228881836,6.099999904632568,6.050000190734863,2425826.0,5.950580596923828
2011-10-28,6.159999847412109,6.090000152587891,6.110000133514404,6.150000095367432,2285523.0,6.048936367034912
2011-10-31,6.179999828338623,6.119999885559082,6.139999866485596,6.139999866485596,1609905.0,6.0391011238098145
2011-11-01,6.230000019073486,6.090000152587891,6.110000133514404,6.190000057220459,2247722.0,6.088280200958252
2011-11-02,6.230000019073486,6.079999923706055,6.119999885559082,6.230000019073486,3250545.0,6.127622127532959
2011-11-03,6.300000190734863,6.210000038146973,6.300000190734863,6.230000019073486,4345362.0,6.127622127532959
2011-11-04,6.309999942779541,6.21999979019165,6.25,6.300000190734863,4250661.0,6.196472644805908
2011-11-07,6.300000190734863,6.230000019073486,6.260000228881836,6.25,2137084.0,6.1472930908203125
2011-11-08,6.269999980926514,6.210000038146973,6.269999980926514,6.21999979019165,2074710.0,6.117786407470703
2011-11-09,6.329999923706055,6.210000038146973,6.25,6.329999923706055,2260556.0,6.225978851318359
2011-11-10,6.269999980926514,6.199999809265137,6.239999771118164,6.230000019073486,2469640.0,6.127622127532959
2011-11-11,6.28000020980835,6.199999809265137,6.25,6.260000228881836,1522075.0,6.157129764556885
2011-11-14,6.5,6.329999923706055,6.349999904632568,6.429999828338623,3653393.0,6.32433557510376
2011-11-15,6.480000019073486,6.349999904632568,6.420000076293945,6.460000038146973,2932559.0,6.353842735290527
2011-11-16,6.53000020980835,6.369999885559082,6.53000020980835,6.449999809265137,4612947.0,6.344006538391113
2011-11-17,6.579999923706055,6.400000095367432,6.460000038146973,6.53000020980835,2838516.0,6.422692775726318
2011-11-18,6.590000152587891,6.349999904632568,6.53000020980835,6.510000228881836,2806158.0,6.403020858764648
2011-11-21,6.659999847412109,6.5,6.5,6.650000095367432,2894014.0,6.540720462799072
2011-11-22,6.699999809265137,6.519999980926514,6.610000133514404,6.690000057220459,2032294.0,6.580063343048096
2011-11-23,6.760000228881836,6.599999904632568,6.690000057220459,6.659999847412109,2327382.0,6.550556182861328
2011-11-24,6.630000114440918,6.519999980926514,6.599999904632568,6.590000152587891,1638627.0,6.481706619262695
2011-11-25,6.639999866485596,6.519999980926514,6.610000133514404,6.599999904632568,1731612.0,6.491541385650635
2011-11-28,6.639999866485596,6.53000020980835,6.599999904632568,6.570000171661377,820892.0,6.462035655975342
2011-11-29,6.75,6.559999942779541,6.659999847412109,6.739999771118164,1893927.0,6.629240989685059
2011-11-30,6.730000019073486,6.389999866485596,6.730000019073486,6.570000171661377,3136498.0,6.462035655975342
2011-12-01,7.230000019073486,6.599999904632568,6.659999847412109,7.059999942779541,25110072.0,6.943982124328613
2011-12-02,7.179999828338623,6.960000038146973,7.019999980926514,7.03000020980835,6141996.0,6.91447639465332
2011-12-05,7.059999942779541,6.769999980926514,7.059999942779541,6.840000152587891,3178136.0,6.727598190307617
2011-12-06,6.909999847412109,6.739999771118164,6.880000114440918,6.829999923706055,1858566.0,6.717762470245361
2011-12-07,6.889999866485596,6.78000020980835,6.840000152587891,6.869999885559082,1908028.0,6.757104396820068
2011-12-08,6.940000057220459,6.739999771118164,6.900000095367432,6.869999885559082,1768267.0,6.757104396820068
2011-12-09,6.880000114440918,6.739999771118164,6.880000114440918,6.789999961853027,1370012.0,6.678419589996338
2011-12-12,6.800000190734863,6.579999923706055,6.800000190734863,6.630000114440918,1650810.0,6.5210490226745605
2011-12-13,6.679999828338623,6.260000228881836,6.599999904632568,6.400000095367432,1809844.0,6.294829368591309
2011-12-14,6.5,6.309999942779541,6.309999942779541,6.400000095367432,2472720.0,6.294829368591309
2011-12-15,6.480000019073486,6.340000152587891,6.429999828338623,6.349999904632568,3314435.0,6.245650291442871
2011-12-16,6.480000019073486,6.309999942779541,6.360000133514404,6.480000019073486,913158.0,6.373513698577881
2011-12-19,6.480000019073486,6.289999961853027,6.420000076293945,6.389999866485596,744930.0,6.284992694854736
2011-12-20,6.440000057220459,6.349999904632568,6.349999904632568,6.389999866485596,466602.0,6.284992694854736
2011-12-21,6.480000019073486,6.360000133514404,6.420000076293945,6.369999885559082,1298785.0,6.265321254730225
2011-12-22,6.389999866485596,5.760000228881836,6.349999904632568,6.150000095367432,2587159.0,6.048936367034912
2011-12-23,6.28000020980835,6.059999942779541,6.059999942779541,6.170000076293945,897819.0,6.068608283996582
2011-12-26,6.21999979019165,6.070000171661377,6.170000076293945,6.159999847412109,465671.0,6.058772087097168
2011-12-27,6.179999828338623,5.900000095367432,6.099999904632568,5.920000076293945,912310.0,5.822717189788818
2011-12-28,5.920000076293945,5.579999923706055,5.920000076293945,5.800000190734863,957744.0,5.704688549041748
2011-12-29,5.929999828338623,5.710000038146973,5.71999979019165,5.78000020980835,359056.0,5.685017108917236
2011-12-30,5.849999904632568,5.739999771118164,5.809999942779541,5.800000190734863,689642.0,5.704688549041748
2012-01-04,5.869999885559082,5.480000019073486,5.800000190734863,5.510000228881836,1181028.0,5.419454097747803
2012-01-05,5.739999771118164,5.360000133514404,5.519999980926514,5.539999961853027,2108909.0,5.448960781097412
2012-01-06,5.429999828338623,4.989999771118164,5.389999866485596,5.25,4211587.0,5.163726806640625
2012-01-09,5.400000095367432,5.0,5.099999904632568,5.369999885559082,1940491.0,5.281754970550537
2012-01-10,5.900000095367432,5.300000190734863,5.329999923706055,5.869999885559082,7394882.0,5.7735371589660645
2012-01-11,6.400000095367432,5.789999961853027,5.820000171661377,6.010000228881836,8810369.0,5.911238193511963
2012-01-12,6.050000190734863,5.849999904632568,5.929999828338623,5.880000114440918,2852121.0,5.783374309539795
2012-01-13,6.159999847412109,5.699999809265137,5.880000114440918,5.920000076293945,3826436.0,5.822717189788818
2012-01-16,5.980000019073486,5.409999847412109,5.820000171661377,5.420000076293945,1426666.0,5.330933094024658
2012-01-17,5.610000133514404,5.25,5.420000076293945,5.489999771118164,11636752.0,5.399782180786133
2012-01-18,5.53000020980835,5.190000057220459,5.480000019073486,5.239999771118164,6187210.0,5.153890609741211
2012-01-19,5.320000171661377,5.170000076293945,5.190000057220459,5.269999980926514,3222114.0,5.183398246765137
2012-01-20,5.349999904632568,5.119999885559082,5.28000020980835,5.25,3104685.0,5.163726806640625
2012-01-30,5.340000152587891,5.239999771118164,5.269999980926514,5.28000020980835,2485264.0,5.193233013153076
2012-01-31,5.349999904632568,5.25,5.28000020980835,5.349999904632568,1835289.0,5.262083053588867
2012-02-01,5.409999847412109,5.260000228881836,5.340000152587891,5.28000020980835,2576893.0,5.193233013153076
2012-02-02,5.400000095367432,5.269999980926514,5.269999980926514,5.389999866485596,2090051.0,5.301426410675049
2012-02-03,5.5,5.349999904632568,5.360000133514404,5.460000038146973,2837001.0,5.370275974273682
2012-02-06,5.510000228881836,5.420000076293945,5.46999979019165,5.46999979019165,2157179.0,5.380111217498779
2012-02-07,5.480000019073486,5.28000020980835,5.480000019073486,5.320000171661377,2051160.0,5.232576370239258
2012-02-08,5.449999809265137,5.309999942779541,5.349999904632568,5.449999809265137,2280751.0,5.360439777374268
2012-02-09,5.590000152587891,5.460000038146973,5.460000038146973,5.510000228881836,6177594.0,5.419454097747803
2012-02-10,5.570000171661377,5.449999809265137,5.489999771118164,5.550000190734863,3493180.0,5.458796977996826
2012-02-13,5.590000152587891,5.460000038146973,5.5,5.579999923706055,3072465.0,5.488304138183594
2012-02-14,5.599999904632568,5.519999980926514,5.590000152587891,5.579999923706055,2220960.0,5.488304138183594
2012-02-15,5.679999828338623,5.559999942779541,5.579999923706055,5.670000076293945,4119121.0,5.57682466506958
2012-02-16,5.78000020980835,5.599999904632568,5.659999847412109,5.659999847412109,4200534.0,5.566988945007324
2012-02-17,5.71999979019165,5.590000152587891,5.670000076293945,5.670000076293945,2589796.0,5.57682466506958
2012-02-20,5.75,5.610000133514404,5.739999771118164,5.639999866485596,2561025.0,5.5473175048828125
2012-02-21,5.679999828338623,5.53000020980835,5.630000114440918,5.670000076293945,2601553.0,5.57682466506958
2012-02-22,5.760000228881836,5.650000095367432,5.670000076293945,5.739999771118164,5037990.0,5.645673751831055
2012-02-23,5.789999961853027,5.690000057220459,5.730000019073486,5.739999771118164,4897709.0,5.645673751831055
2012-02-24,5.900000095367432,5.699999809265137,5.75,5.869999885559082,8930024.0,5.7735371589660645
2012-02-27,6.199999809265137,5.829999923706055,5.840000152587891,6.019999980926514,40501083.0,5.921072959899902
2012-02-28,6.619999885559082,5.889999866485596,5.940000057220459,6.619999885559082,43845442.0,6.5112128257751465
2012-02-29,6.789999961853027,6.340000152587891,6.5,6.369999885559082,44794946.0,6.265321254730225
2012-03-01,6.480000019073486,6.210000038146973,6.28000020980835,6.289999961853027,17040446.0,6.186635971069336
2012-03-02,6.460000038146973,6.179999828338623,6.230000019073486,6.360000133514404,18252505.0,6.255486011505127
2012-03-05,6.360000133514404,6.21999979019165,6.360000133514404,6.239999771118164,11227152.0,6.137457847595215
2012-03-06,6.309999942779541,6.199999809265137,6.210000038146973,6.260000228881836,7306759.0,6.157129764556885
2012-03-07,6.260000228881836,6.079999923706055,6.199999809265137,6.159999847412109,10029014.0,6.058772087097168
2012-03-08,6.289999961853027,6.110000133514404,6.159999847412109,6.210000038146973,7943105.0,6.107950687408447
2012-03-09,6.269999980926514,6.119999885559082,6.239999771118164,6.230000019073486,7388328.0,6.127622127532959
2012-03-12,6.349999904632568,6.179999828338623,6.239999771118164,6.300000190734863,11394657.0,6.196472644805908
2012-03-13,6.300000190734863,6.179999828338623,6.28000020980835,6.239999771118164,9803314.0,6.137457847595215
2012-03-14,6.329999923706055,5.679999828338623,6.25,5.760000228881836,12377484.0,5.665346145629883
2012-03-15,5.849999904632568,5.510000228881836,5.769999980926514,5.699999809265137,7932581.0,5.6063313484191895
2012-03-16,5.840000152587891,5.659999847412109,5.71999979019165,5.840000152587891,7040567.0,5.74403190612793
2012-03-19,5.909999847412109,5.760000228881836,5.820000171661377,5.909999847412109,5856678.0,5.812880516052246
2012-03-20,5.900000095367432,5.679999828338623,5.860000133514404,5.699999809265137,4897111.0,5.6063313484191895
2012-03-21,5.78000020980835,5.639999866485596,5.75,5.75,3225107.0,5.655510425567627
2012-03-22,5.849999904632568,5.650000095367432,5.760000228881836,5.789999961853027,4574103.0,5.694852828979492
2012-03-23,5.800000190734863,5.610000133514404,5.800000190734863,5.619999885559082,2651228.0,5.527647018432617
2012-03-26,5.670000076293945,5.510000228881836,5.659999847412109,5.559999942779541,2966184.0,5.468632221221924
2012-03-27,5.630000114440918,5.53000020980835,5.599999904632568,5.550000190734863,2054512.0,5.458796977996826
2012-03-28,5.519999980926514,5.199999809265137,5.5,5.260000228881836,4424095.0,5.173562049865723
2012-03-29,5.289999961853027,5.099999904632568,5.21999979019165,5.179999828338623,2764470.0,5.094876766204834
2012-03-30,5.28000020980835,5.110000133514404,5.210000038146973,5.179999828338623,2069241.0,5.094876766204834
2012-04-05,5.369999885559082,5.199999809265137,5.199999809265137,5.320000171661377,3419609.0,5.232576370239258
2012-04-06,5.420000076293945,5.28000020980835,5.320000171661377,5.380000114440918,3046171.0,5.291590690612793
2012-04-09,5.480000019073486,5.329999923706055,5.380000114440918,5.360000133514404,3010893.0,5.271918773651123
2012-04-10,5.449999809265137,5.179999828338623,5.329999923706055,5.440000057220459,3258634.0,5.350604057312012
2012-04-11,5.550000190734863,5.309999942779541,5.349999904632568,5.510000228881836,3444860.0,5.419454097747803
2012-04-12,5.75,5.480000019073486,5.510000228881836,5.699999809265137,6706741.0,5.6063313484191895
2012-04-13,5.78000020980835,5.619999885559082,5.659999847412109,5.71999979019165,6318095.0,5.626002311706543
2012-04-16,5.869999885559082,5.630000114440918,5.699999809265137,5.809999942779541,8014364.0,5.714523792266846
2012-04-17,5.889999866485596,5.579999923706055,5.800000190734863,5.590000152587891,6836965.0,5.498139381408691
2012-04-18,5.860000133514404,5.559999942779541,5.630000114440918,5.800000190734863,6305524.0,5.704688549041748
2012-04-19,5.820000171661377,5.690000057220459,5.760000228881836,5.760000228881836,4215574.0,5.665346145629883
2012-04-20,6.110000133514404,5.699999809265137,5.760000228881836,6.050000190734863,14029094.0,5.950580596923828
2012-04-23,6.230000019073486,5.920000076293945,6.03000020980835,5.989999771118164,13303259.0,5.891565322875977
2012-04-24,6.150000095367432,5.599999904632568,5.900000095367432,5.949999809265137,10808913.0,5.852222919464111
2012-04-25,6.340000152587891,5.900000095367432,5.920000076293945,6.179999828338623,15667024.0,6.07844352722168
2012-04-26,6.21999979019165,6.010000228881836,6.21999979019165,6.059999942779541,8706932.0,5.960415363311768
2012-04-27,6.050000190734863,5.829999923706055,6.03000020980835,5.849999904632568,6234168.0,5.753866672515869
2012-05-02,6.019999980926514,5.840000152587891,5.900000095367432,5.860000133514404,6369601.0,5.763702869415283
2012-05-03,5.960000038146973,5.809999942779541,5.849999904632568,5.900000095367432,4712049.0,5.80304479598999
2012-05-04,6.150000095367432,5.809999942779541,5.900000095367432,6.110000133514404,7629199.0,6.009593963623047
2012-05-07,6.300000190734863,5.920000076293945,6.039999961853027,6.269999980926514,9465393.0,6.166965007781982
2012-05-08,6.510000228881836,6.090000152587891,6.25,6.449999809265137,20403641.0,6.344006538391113
2012-05-09,6.489999771118164,6.269999980926514,6.360000133514404,6.369999885559082,8149710.0,6.265321254730225
2012-05-10,6.989999771118164,6.300000190734863,6.360000133514404,6.460000038146973,33341391.0,6.353842735290527
2012-05-11,6.670000076293945,6.320000171661377,6.480000019073486,6.53000020980835,27493304.0,6.422692775726318
2012-05-14,6.570000171661377,6.119999885559082,6.480000019073486,6.139999866485596,22346858.0,6.0391011238098145
2012-05-15,6.28000020980835,5.960000038146973,6.0,6.170000076293945,6531693.0,6.068608283996582
2012-05-16,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,6.068608283996582
2012-05-17,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,6.068608283996582
2012-05-18,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,6.068608283996582
2012-05-21,6.760000228881836,6.139999866485596,6.460000038146973,6.25,9155325.0,6.1472930908203125
2012-05-22,6.880000114440918,6.150000095367432,6.360000133514404,6.880000114440918,22740509.0,6.766940593719482
2012-05-23,7.050000190734863,6.579999923706055,7.050000190734863,6.679999828338623,29942611.0,6.570228099822998
2012-05-24,6.840000152587891,6.53000020980835,6.579999923706055,6.670000076293945,9483686.0,6.560391426086426
2012-05-25,6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0.0,6.560391426086426
2012-05-28,6.659999847412109,6.300000190734863,6.510000228881836,6.599999904632568,7363368.0,6.491541385650635
2012-05-29,6.820000171661377,6.480000019073486,6.53000020980835,6.659999847412109,11128996.0,6.550556182861328
2012-05-30,6.699999809265137,6.460000038146973,6.599999904632568,6.5,6269659.0,6.393185138702393
2012-05-31,6.570000171661377,6.369999885559082,6.489999771118164,6.53000020980835,5985368.0,6.422692775726318
2012-06-01,6.559999942779541,6.329999923706055,6.5,6.440000057220459,6739200.0,6.334171295166016
2012-06-04,6.599999904632568,6.199999809265137,6.300000190734863,6.210000038146973,7181011.0,6.107950687408447
2012-06-05,6.260000228881836,6.019999980926514,6.179999828338623,6.070000171661377,4882896.0,5.97025203704834
2012-06-06,6.130000114440918,6.0,6.130000114440918,6.059999942779541,3056244.0,5.960415363311768
2012-06-07,6.159999847412109,5.940000057220459,6.110000133514404,5.949999809265137,3330609.0,5.852222919464111
2012-06-08,6.039999961853027,5.789999961853027,6.010000228881836,5.800000190734863,3720431.0,5.704688549041748
2012-06-11,5.900000095367432,5.730000019073486,5.800000190734863,5.869999885559082,3296718.0,5.7735371589660645
2012-06-12,5.889999866485596,5.769999980926514,5.809999942779541,5.800000190734863,2526810.0,5.704688549041748
2012-06-13,5.949999809265137,5.739999771118164,5.829999923706055,5.940000057220459,3915154.0,5.842388153076172
2012-06-14,6.079999923706055,5.860000133514404,5.900000095367432,5.960000038146973,4301762.0,5.862059593200684
2012-06-15,6.039999961853027,5.829999923706055,5.949999809265137,5.949999809265137,2644965.0,5.852222919464111
2012-06-18,6.019999980926514,5.920000076293945,5.960000038146973,5.960000038146973,1980191.0,5.862059593200684
2012-06-19,6.0,5.860000133514404,5.989999771118164,5.889999866485596,2292230.0,5.793209552764893
2012-06-20,5.96999979019165,5.860000133514404,5.940000057220459,5.869999885559082,1897806.0,5.7735371589660645
2012-06-21,5.900000095367432,5.710000038146973,5.889999866485596,5.739999771118164,2648667.0,5.645673751831055
2012-06-25,5.739999771118164,5.510000228881836,5.730000019073486,5.550000190734863,2552525.0,5.458796977996826
2012-06-26,5.610000133514404,5.460000038146973,5.5,5.579999923706055,1607840.0,5.488304138183594
2012-06-27,5.650000095367432,5.53000020980835,5.559999942779541,5.539999961853027,2136014.0,5.448960781097412
2012-06-28,5.590000152587891,5.349999904632568,5.590000152587891,5.380000114440918,2187878.0,5.291590690612793
2012-06-29,5.510000228881836,5.300000190734863,5.380000114440918,5.489999771118164,1775193.0,5.399782180786133
2012-07-02,5.639999866485596,5.46999979019165,5.510000228881836,5.559999942779541,2070000.0,5.468632221221924
2012-07-03,5.610000133514404,5.5,5.570000171661377,5.539999961853027,2517300.0,5.448960781097412
2012-07-04,5.860000133514404,5.539999961853027,5.539999961853027,5.699999809265137,5200567.0,5.6063313484191895
2012-07-05,5.699999809265137,5.480000019073486,5.619999885559082,5.510000228881836,2857682.0,5.419454097747803
2012-07-06,5.610000133514404,5.349999904632568,5.579999923706055,5.590000152587891,2807930.0,5.498139381408691
2012-07-09,5.599999904632568,5.429999828338623,5.5,5.440000057220459,1763524.0,5.350604057312012
2012-07-10,5.510000228881836,5.400000095367432,5.440000057220459,5.429999828338623,1715867.0,5.340768337249756
2012-07-11,5.46999979019165,5.380000114440918,5.420000076293945,5.460000038146973,1838195.0,5.370275974273682
2012-07-12,5.550000190734863,5.340000152587891,5.460000038146973,5.53000020980835,2555008.0,5.4391255378723145
2012-07-13,5.559999942779541,5.420000076293945,5.5,5.440000057220459,1987550.0,5.350604057312012
2012-07-16,5.440000057220459,5.090000152587891,5.440000057220459,5.119999885559082,3017907.0,5.035862922668457
2012-07-17,5.230000019073486,5.050000190734863,5.070000171661377,5.210000038146973,1803013.0,5.12438440322876
2012-07-18,5.230000019073486,5.079999923706055,5.199999809265137,5.210000038146973,1655138.0,5.12438440322876
2012-07-19,5.340000152587891,5.170000076293945,5.199999809265137,5.269999980926514,2043505.0,5.183398246765137
2012-07-20,5.309999942779541,5.230000019073486,5.289999961853027,5.260000228881836,1198139.0,5.173562049865723
2012-07-23,5.380000114440918,5.119999885559082,5.25,5.320000171661377,2295925.0,5.232576370239258
2012-07-24,5.380000114440918,5.21999979019165,5.309999942779541,5.349999904632568,1431011.0,5.262083053588867
2012-07-25,5.360000133514404,5.230000019073486,5.329999923706055,5.25,1242158.0,5.163726806640625
2012-07-26,5.329999923706055,5.159999847412109,5.300000190734863,5.190000057220459,1173406.0,5.10471248626709
2012-07-27,5.269999980926514,5.159999847412109,5.230000019073486,5.199999809265137,782061.0,5.114548206329346
2012-07-30,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.114548206329346
2012-07-31,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.114548206329346
2012-08-01,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.114548206329346
2012-08-02,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.114548206329346
2012-08-03,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.114548206329346
2012-08-06,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.114548206329346
2012-08-07,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.114548206329346
2012-08-08,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,537795.0,5.626002311706543
2012-08-09,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,1393693.0,6.186635971069336
2012-08-10,6.920000076293945,6.679999828338623,6.900000095367432,6.920000076293945,27937877.0,6.806283950805664
2012-08-13,6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0.0,6.806283950805664
2012-08-14,7.130000114440918,6.289999961853027,6.789999961853027,6.610000133514404,18294948.0,6.501377582550049
2012-08-15,7.25,6.449999809265137,6.480000019073486,6.900000095367432,23344503.0,6.786612510681152
2012-08-16,6.849999904632568,6.429999828338623,6.800000190734863,6.449999809265137,10904957.0,6.344006538391113
2012-08-17,6.579999923706055,6.230000019073486,6.380000114440918,6.460000038146973,9263720.0,6.353842735290527
2012-08-20,6.860000133514404,6.289999961853027,6.409999847412109,6.710000038146973,11186821.0,6.599734306335449
2012-08-21,6.840000152587891,6.579999923706055,6.659999847412109,6.78000020980835,9263471.0,6.668583869934082
2012-08-22,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-08-23,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-08-24,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-08-27,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-08-28,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-08-29,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-08-30,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-08-31,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-03,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-04,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-05,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-06,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-07,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-10,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-11,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-12,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-13,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-14,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-17,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-18,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-19,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-20,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-21,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-24,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-25,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-26,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-27,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-09-28,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-08,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-09,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-10,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-11,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-12,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-15,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-16,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-17,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-18,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-19,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-22,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-23,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-24,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-25,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-26,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-29,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-30,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-10-31,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-01,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-02,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-05,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-06,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-07,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-08,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-09,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-12,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-13,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-14,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-15,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-16,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-19,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-20,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-21,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-22,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-23,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,0.0,6.668583869934082
2012-11-26,6.989999771118164,6.099999904632568,6.989999771118164,6.099999904632568,13419946.0,5.999758720397949
2012-11-27,5.96999979019165,5.630000114440918,5.909999847412109,5.690000057220459,11249131.0,5.596496105194092
2012-11-28,5.630000114440918,5.389999866485596,5.630000114440918,5.46999979019165,6581429.0,5.380111217498779
2012-11-29,5.599999904632568,5.440000057220459,5.480000019073486,5.449999809265137,5416892.0,5.360439777374268
2012-11-30,5.610000133514404,5.449999809265137,5.480000019073486,5.570000171661377,3507985.0,5.478468418121338
2012-12-03,5.590000152587891,5.320000171661377,5.559999942779541,5.340000152587891,5198120.0,5.2522478103637695
2012-12-04,5.489999771118164,5.260000228881836,5.309999942779541,5.460000038146973,3131367.0,5.370275974273682
2012-12-05,5.650000095367432,5.429999828338623,5.449999809265137,5.550000190734863,5848779.0,5.458796977996826
2012-12-06,5.619999885559082,5.5,5.519999980926514,5.579999923706055,4438224.0,5.488304138183594
2012-12-07,5.739999771118164,5.510000228881836,5.539999961853027,5.670000076293945,8933783.0,5.57682466506958
2012-12-10,5.800000190734863,5.570000171661377,5.639999866485596,5.769999980926514,10516239.0,5.675181865692139
2012-12-11,5.730000019073486,5.590000152587891,5.730000019073486,5.599999904632568,6806245.0,5.507975101470947
2012-12-12,5.659999847412109,5.460000038146973,5.579999923706055,5.570000171661377,5793782.0,5.478468418121338
2012-12-13,5.650000095367432,5.5,5.539999961853027,5.590000152587891,4544888.0,5.498139381408691
2012-12-14,5.829999923706055,5.559999942779541,5.559999942779541,5.789999961853027,9847861.0,5.694852828979492
2012-12-17,5.900000095367432,5.710000038146973,5.760000228881836,5.820000171661377,8965666.0,5.72435998916626
2012-12-18,5.820000171661377,5.699999809265137,5.809999942779541,5.739999771118164,7255799.0,5.645673751831055
2012-12-19,5.920000076293945,5.679999828338623,5.71999979019165,5.869999885559082,7666648.0,5.7735371589660645
2012-12-20,5.849999904632568,5.619999885559082,5.840000152587891,5.699999809265137,7318445.0,5.6063313484191895
2012-12-21,5.769999980926514,5.599999904632568,5.710000038146973,5.610000133514404,5575851.0,5.517810344696045
2012-12-24,5.679999828338623,5.579999923706055,5.590000152587891,5.630000114440918,3665701.0,5.537482261657715
2012-12-25,5.980000019073486,5.630000114440918,5.659999847412109,5.800000190734863,9510002.0,5.704688549041748
2012-12-26,5.889999866485596,5.760000228881836,5.829999923706055,5.829999923706055,6621662.0,5.734194755554199
2012-12-27,5.880000114440918,5.699999809265137,5.860000133514404,5.710000038146973,6748069.0,5.6161675453186035
2012-12-28,5.829999923706055,5.699999809265137,5.71999979019165,5.789999961853027,5750969.0,5.694852828979492
2012-12-31,5.849999904632568,5.75,5.809999942779541,5.789999961853027,5347726.0,5.694852828979492
2013-01-04,5.989999771118164,5.769999980926514,5.829999923706055,5.909999847412109,8211931.0,5.812880516052246
2013-01-07,5.940000057220459,5.840000152587891,5.920000076293945,5.920000076293945,5231824.0,5.822717189788818
2013-01-08,5.989999771118164,5.820000171661377,5.900000095367432,5.96999979019165,6839076.0,5.871894359588623
2013-01-09,6.130000114440918,5.909999847412109,5.949999809265137,6.039999961853027,9996179.0,5.940744400024414
2013-01-10,6.070000171661377,5.929999828338623,6.019999980926514,6.010000228881836,6083100.0,5.911238193511963
2013-01-11,6.070000171661377,5.809999942779541,6.070000171661377,5.840000152587891,5685038.0,5.74403190612793
2013-01-14,6.019999980926514,5.840000152587891,5.840000152587891,5.980000019073486,5364096.0,5.881730079650879
2013-01-15,6.150000095367432,5.960000038146973,5.96999979019165,6.090000152587891,7310394.0,5.989923000335693
2013-01-16,6.28000020980835,6.050000190734863,6.090000152587891,6.179999828338623,9403998.0,6.07844352722168
2013-01-17,6.199999809265137,6.019999980926514,6.190000057220459,6.090000152587891,4748778.0,5.989923000335693
2013-01-18,6.159999847412109,6.0,6.070000171661377,6.139999866485596,5273606.0,6.0391011238098145
2013-01-21,6.199999809265137,6.110000133514404,6.139999866485596,6.159999847412109,4087889.0,6.058772087097168
2013-01-22,6.239999771118164,6.010000228881836,6.150000095367432,6.050000190734863,4096535.0,5.950580596923828
2013-01-23,6.159999847412109,5.949999809265137,6.019999980926514,6.070000171661377,3132203.0,5.97025203704834
2013-01-24,6.579999923706055,5.960000038146973,6.050000190734863,6.320000171661377,13038263.0,6.2161431312561035
2013-01-25,6.28000020980835,6.039999961853027,6.25,6.179999828338623,8643098.0,6.07844352722168
2013-01-28,6.360000133514404,6.130000114440918,6.150000095367432,6.289999961853027,6283481.0,6.186635971069336
2013-01-29,6.340000152587891,6.239999771118164,6.300000190734863,6.300000190734863,5063164.0,6.196472644805908
2013-01-30,6.679999828338623,6.400000095367432,6.449999809265137,6.449999809265137,11344502.0,6.344006538391113
2013-01-31,6.449999809265137,6.28000020980835,6.420000076293945,6.409999847412109,6887939.0,6.304663181304932
2013-02-01,6.75,6.340000152587891,6.429999828338623,6.639999866485596,10006581.0,6.530884742736816
2013-02-04,7.179999828338623,6.630000114440918,6.650000095367432,6.739999771118164,12283978.0,6.629240989685059
2013-02-05,7.179999828338623,6.619999885559082,6.679999828338623,7.0,13716633.0,6.884968280792236
2013-02-06,7.179999828338623,6.849999904632568,6.989999771118164,6.96999979019165,7315915.0,6.855461597442627
2013-02-07,7.019999980926514,6.630000114440918,6.920000076293945,6.760000228881836,7095110.0,6.648913383483887
2013-02-08,6.820000171661377,6.659999847412109,6.75,6.789999961853027,4262755.0,6.678419589996338
2013-02-18,6.789999961853027,6.53000020980835,6.769999980926514,6.619999885559082,6400733.0,6.5112128257751465
2013-02-19,6.610000133514404,6.420000076293945,6.570000171661377,6.46999979019165,4408755.0,6.363678455352783
2013-02-20,6.519999980926514,6.420000076293945,6.480000019073486,6.489999771118164,5591097.0,6.383349895477295
2013-02-21,6.440000057220459,6.170000076293945,6.440000057220459,6.199999809265137,5909602.0,6.098114967346191
2013-02-22,6.239999771118164,6.150000095367432,6.179999828338623,6.170000076293945,2648574.0,6.068608283996582
2013-02-25,6.340000152587891,6.159999847412109,6.179999828338623,6.329999923706055,4227768.0,6.225978851318359
2013-02-26,6.400000095367432,6.159999847412109,6.309999942779541,6.170000076293945,3487440.0,6.068608283996582
2013-02-27,6.300000190734863,6.119999885559082,6.190000057220459,6.170000076293945,2952461.0,6.068608283996582
2013-02-28,6.289999961853027,6.119999885559082,6.199999809265137,6.28000020980835,2913174.0,6.176800727844238
2013-03-01,6.320000171661377,6.199999809265137,6.28000020980835,6.289999961853027,3209343.0,6.186635971069336
2013-03-04,6.230000019073486,5.889999866485596,6.230000019073486,5.940000057220459,6150709.0,5.842388153076172
2013-03-05,6.099999904632568,5.900000095367432,5.980000019073486,6.090000152587891,3365393.0,5.989923000335693
2013-03-06,6.199999809265137,6.059999942779541,6.150000095367432,6.159999847412109,3670579.0,6.058772087097168
2013-03-07,6.21999979019165,6.070000171661377,6.179999828338623,6.119999885559082,2770209.0,6.019430160522461
2013-03-08,6.409999847412109,6.159999847412109,6.210000038146973,6.28000020980835,8498061.0,6.176800727844238
2013-03-11,6.269999980926514,6.159999847412109,6.210000038146973,6.179999828338623,2780217.0,6.07844352722168
2013-03-12,6.25,5.929999828338623,6.21999979019165,6.039999961853027,3595643.0,5.940744400024414
2013-03-13,6.130000114440918,5.980000019073486,6.010000228881836,6.070000171661377,2389455.0,5.97025203704834
2013-03-14,6.360000133514404,6.03000020980835,6.059999942779541,6.300000190734863,6685313.0,6.196472644805908
2013-03-15,6.340000152587891,6.170000076293945,6.28000020980835,6.289999961853027,3987386.0,6.186635971069336
2013-03-18,6.329999923706055,6.199999809265137,6.289999961853027,6.21999979019165,3146758.0,6.117786407470703
2013-03-19,6.269999980926514,5.980000019073486,6.179999828338623,6.059999942779541,4068968.0,5.960415363311768
2013-03-20,6.25,6.050000190734863,6.079999923706055,6.21999979019165,4354021.0,6.117786407470703
2013-03-21,6.289999961853027,6.190000057220459,6.210000038146973,6.239999771118164,4592948.0,6.137457847595215
2013-03-22,6.510000228881836,6.230000019073486,6.230000019073486,6.440000057220459,7174571.0,6.334171295166016
2013-03-25,6.5,6.340000152587891,6.369999885559082,6.400000095367432,3595983.0,6.294829368591309
2013-03-26,7.039999961853027,6.360000133514404,6.369999885559082,7.039999961853027,20394488.0,6.924311637878418
2013-03-27,6.989999771118164,6.75,6.940000057220459,6.840000152587891,19410117.0,6.727598190307617
2013-03-28,6.71999979019165,6.380000114440918,6.710000038146973,6.5,14184574.0,6.393185138702393
2013-03-29,6.579999923706055,6.400000095367432,6.5,6.409999847412109,7613600.0,6.304663181304932
2013-04-01,6.489999771118164,6.300000190734863,6.360000133514404,6.449999809265137,4926034.0,6.344006538391113
2013-04-02,6.550000190734863,6.269999980926514,6.460000038146973,6.320000171661377,5259190.0,6.2161431312561035
2013-04-03,6.349999904632568,6.0,6.289999961853027,6.079999923706055,6565756.0,5.980086803436279
2013-04-08,6.159999847412109,5.900000095367432,6.0,6.150000095367432,2966866.0,6.048936367034912
2013-04-09,6.210000038146973,6.119999885559082,6.150000095367432,6.170000076293945,2520702.0,6.068608283996582
2013-04-10,6.28000020980835,6.0,6.179999828338623,6.170000076293945,3402879.0,6.068608283996582
2013-04-11,6.199999809265137,6.039999961853027,6.150000095367432,6.050000190734863,2988412.0,5.950580596923828
2013-04-12,6.099999904632568,5.980000019073486,6.010000228881836,6.0,1981700.0,5.901401519775391
2013-04-15,6.010000228881836,5.860000133514404,6.0,5.909999847412109,2201388.0,5.812880516052246
2013-04-16,6.0,5.840000152587891,5.840000152587891,5.989999771118164,1715510.0,5.891565322875977
2013-04-17,6.110000133514404,5.900000095367432,6.0,6.099999904632568,3421300.0,5.999758720397949
2013-04-18,6.139999866485596,5.989999771118164,6.119999885559082,6.090000152587891,3434060.0,5.989923000335693
2013-04-19,6.21999979019165,6.039999961853027,6.070000171661377,6.170000076293945,4007031.0,6.068608283996582
2013-04-22,6.199999809265137,6.059999942779541,6.079999923706055,6.179999828338623,2832880.0,6.07844352722168
2013-04-23,6.199999809265137,5.989999771118164,6.179999828338623,6.0,2054999.0,5.901401519775391
2013-04-24,6.170000076293945,6.0,6.099999904632568,6.139999866485596,1546181.0,6.0391011238098145
2013-04-25,6.150000095367432,6.0,6.119999885559082,6.010000228881836,2287372.0,5.911238193511963
2013-04-26,6.070000171661377,5.860000133514404,6.019999980926514,5.900000095367432,2665696.0,5.80304479598999
2013-05-02,6.03000020980835,5.909999847412109,5.920000076293945,5.989999771118164,1589078.0,5.891565322875977
2013-05-03,6.130000114440918,5.96999979019165,5.980000019073486,6.099999904632568,2039882.0,5.999758720397949
2013-05-06,6.170000076293945,6.079999923706055,6.090000152587891,6.159999847412109,2262367.0,6.058772087097168
2013-05-07,6.199999809265137,6.099999904632568,6.119999885559082,6.130000114440918,2308708.0,6.029265403747559
2013-05-08,6.230000019073486,6.119999885559082,6.179999828338623,6.179999828338623,3237314.0,6.07844352722168
2013-05-09,6.179999828338623,6.039999961853027,6.179999828338623,6.110000133514404,2493182.0,6.009593963623047
2013-05-10,6.349999904632568,6.079999923706055,6.110000133514404,6.300000190734863,5439008.0,6.196472644805908
2013-05-13,6.489999771118164,6.230000019073486,6.269999980926514,6.369999885559082,4998517.0,6.265321254730225
2013-05-14,6.380000114440918,6.230000019073486,6.380000114440918,6.28000020980835,3557036.0,6.176800727844238
2013-05-15,6.5,6.25,6.28000020980835,6.449999809265137,4548070.0,6.344006538391113
2013-05-16,6.489999771118164,6.340000152587891,6.449999809265137,6.46999979019165,3784110.0,6.363678455352783
2013-05-17,6.480000019073486,6.309999942779541,6.429999828338623,6.460000038146973,4748104.0,6.353842735290527
2013-05-20,6.550000190734863,6.420000076293945,6.460000038146973,6.489999771118164,4698531.0,6.383349895477295
2013-05-21,6.46999979019165,6.349999904632568,6.46999979019165,6.449999809265137,6051978.0,6.344006538391113
2013-05-22,6.5,6.369999885559082,6.429999828338623,6.460000038146973,4605056.0,6.353842735290527
2013-05-23,6.460000038146973,6.269999980926514,6.440000057220459,6.300000190734863,5225794.0,6.196472644805908
2013-05-24,6.429999828338623,6.289999961853027,6.309999942779541,6.420000076293945,4568193.0,6.314499855041504
2013-05-27,6.46999979019165,6.369999885559082,6.440000057220459,6.440000057220459,3811239.0,6.334171295166016
2013-05-28,6.630000114440918,6.369999885559082,6.440000057220459,6.590000152587891,8136360.0,6.481706619262695
2013-05-29,6.679999828338623,6.53000020980835,6.590000152587891,6.579999923706055,5134974.0,6.4718708992004395
2013-05-30,6.579999923706055,6.46999979019165,6.539999961853027,6.519999980926514,4261574.0,6.412856101989746
2013-05-31,6.630000114440918,6.449999809265137,6.519999980926514,6.460000038146973,4524759.0,6.353842735290527
2013-06-03,6.539999961853027,6.400000095367432,6.449999809265137,6.5,3213580.0,6.393185138702393
2013-06-04,6.650000095367432,6.340000152587891,6.550000190734863,6.369999885559082,4532160.0,6.265321254730225
2013-06-05,6.440000057220459,6.309999942779541,6.400000095367432,6.380000114440918,2094728.0,6.275157451629639
2013-06-06,6.360000133514404,6.099999904632568,6.340000152587891,6.170000076293945,3887629.0,6.068608283996582
2013-06-07,6.21999979019165,6.0,6.170000076293945,6.070000171661377,2187028.0,5.97025203704834
2013-06-13,6.050000190734863,5.800000190734863,6.03000020980835,6.010000228881836,3049061.0,5.911238193511963
2013-06-14,6.099999904632568,5.96999979019165,6.039999961853027,6.03000020980835,1683535.0,5.930909633636475
2013-06-17,6.070000171661377,5.929999828338623,6.070000171661377,5.989999771118164,1470255.0,5.891565322875977
2013-06-18,6.050000190734863,5.889999866485596,5.989999771118164,6.010000228881836,1654703.0,5.911238193511963
2013-06-19,6.0,5.599999904632568,5.980000019073486,5.929999828338623,3623884.0,5.832552433013916
2013-06-20,5.940000057220459,5.679999828338623,5.849999904632568,5.710000038146973,1996156.0,5.6161675453186035
2013-06-21,5.75,5.610000133514404,5.659999847412109,5.71999979019165,1381210.0,5.626002311706543
2013-06-24,6.150000095367432,5.670000076293945,6.03000020980835,5.789999961853027,7775658.0,5.694852828979492
2013-06-25,5.730000019073486,5.309999942779541,5.619999885559082,5.650000095367432,4433444.0,5.557153701782227
2013-06-26,5.690000057220459,5.570000171661377,5.630000114440918,5.650000095367432,2367840.0,5.557153701782227
2013-06-27,5.679999828338623,5.46999979019165,5.659999847412109,5.480000019073486,2812256.0,5.389946937561035
2013-06-28,5.610000133514404,5.400000095367432,5.480000019073486,5.510000228881836,1908445.0,5.419454097747803
2013-07-01,5.599999904632568,5.449999809265137,5.519999980926514,5.590000152587891,1471373.0,5.498139381408691
2013-07-02,5.639999866485596,5.539999961853027,5.590000152587891,5.630000114440918,1474643.0,5.537482261657715
2013-07-03,5.630000114440918,5.539999961853027,5.619999885559082,5.599999904632568,1550814.0,5.507975101470947
2013-07-04,5.699999809265137,5.550000190734863,5.590000152587891,5.619999885559082,1999330.0,5.527647018432617
2013-07-05,5.71999979019165,5.599999904632568,5.610000133514404,5.639999866485596,1674818.0,5.5473175048828125
2013-07-08,5.849999904632568,5.590000152587891,5.599999904632568,5.690000057220459,4185654.0,5.596496105194092
2013-07-09,5.769999980926514,5.659999847412109,5.679999828338623,5.75,1562040.0,5.655510425567627
2013-07-10,5.860000133514404,5.71999979019165,5.769999980926514,5.849999904632568,2460688.0,5.753866672515869
2013-07-11,6.010000228881836,5.800000190734863,5.849999904632568,5.909999847412109,4617712.0,5.812880516052246
2013-07-12,5.949999809265137,5.829999923706055,5.949999809265137,5.869999885559082,3286869.0,5.7735371589660645
2013-07-15,5.980000019073486,5.820000171661377,5.889999866485596,5.889999866485596,2708024.0,5.793209552764893
2013-07-16,6.039999961853027,5.880000114440918,5.880000114440918,5.960000038146973,3168330.0,5.872028350830078
2013-07-17,5.980000019073486,5.809999942779541,5.96999979019165,5.860000133514404,2069021.0,5.773504734039307
2013-07-18,5.900000095367432,5.809999942779541,5.849999904632568,5.829999923706055,1325781.0,5.7439470291137695
2013-07-19,5.860000133514404,5.659999847412109,5.789999961853027,5.75,1855375.0,5.665128231048584
2013-07-22,5.880000114440918,5.71999979019165,5.78000020980835,5.860000133514404,1753098.0,5.773504734039307
2013-07-23,6.079999923706055,5.920000076293945,6.010000228881836,5.980000019073486,4008103.0,5.891733646392822
2013-07-24,5.989999771118164,5.909999847412109,5.929999828338623,5.980000019073486,2530271.0,5.891733646392822
2013-07-25,6.0,5.849999904632568,5.980000019073486,5.860000133514404,2443959.0,5.773504734039307
2013-07-26,5.920000076293945,5.820000171661377,5.820000171661377,5.869999885559082,1690921.0,5.7833571434021
2013-07-29,5.880000114440918,5.78000020980835,5.869999885559082,5.809999942779541,2202459.0,5.724242687225342
2013-07-30,5.829999923706055,5.769999980926514,5.809999942779541,5.820000171661377,1397665.0,5.734095096588135
2013-07-31,5.840000152587891,5.78000020980835,5.809999942779541,5.78000020980835,1300784.0,5.694685459136963
2013-08-01,5.849999904632568,5.789999961853027,5.800000190734863,5.840000152587891,1664147.0,5.753800392150879
2013-08-02,5.929999828338623,5.809999942779541,5.840000152587891,5.920000076293945,2995529.0,5.8326191902160645
2013-08-05,5.949999809265137,5.880000114440918,5.929999828338623,5.929999828338623,2437511.0,5.842471599578857
2013-08-06,5.940000057220459,5.869999885559082,5.920000076293945,5.929999828338623,2044580.0,5.842471599578857
2013-08-07,6.039999961853027,5.889999866485596,5.920000076293945,6.0,3337518.0,5.911438465118408
2013-08-08,6.170000076293945,5.940000057220459,5.960000038146973,6.119999885559082,5163637.0,6.029666900634766
2013-08-09,6.119999885559082,5.96999979019165,6.119999885559082,5.980000019073486,3961706.0,5.891733646392822
2013-08-12,6.079999923706055,5.949999809265137,5.989999771118164,6.070000171661377,2778633.0,5.980404853820801
2013-08-13,6.119999885559082,6.019999980926514,6.099999904632568,6.110000133514404,3700917.0,6.019814491271973
2013-08-14,6.199999809265137,6.050000190734863,6.070000171661377,6.130000114440918,4378427.0,6.039519786834717
2013-08-15,6.159999847412109,6.03000020980835,6.110000133514404,6.039999961853027,2219264.0,5.950847625732422
2013-08-16,6.190000057220459,5.960000038146973,6.010000228881836,6.039999961853027,3975019.0,5.950847625732422
2013-08-19,6.150000095367432,5.960000038146973,5.96999979019165,6.119999885559082,2949213.0,6.029666900634766
2013-08-20,6.260000228881836,6.079999923706055,6.110000133514404,6.230000019073486,6525475.0,6.138043403625488
2013-08-21,6.260000228881836,6.139999866485596,6.179999828338623,6.190000057220459,4575726.0,6.098634243011475
2013-08-22,6.210000038146973,6.039999961853027,6.179999828338623,6.070000171661377,4108449.0,5.980404853820801
2013-08-23,6.150000095367432,5.949999809265137,6.090000152587891,5.949999809265137,5268972.0,5.862175941467285
2013-08-26,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.862175941467285
2013-08-27,6.489999771118164,6.03000020980835,6.03000020980835,6.300000190734863,6885258.0,6.207010746002197
2013-08-28,6.300000190734863,6.170000076293945,6.21999979019165,6.190000057220459,4489310.0,6.098634243011475
2013-08-29,6.269999980926514,6.099999904632568,6.269999980926514,6.230000019073486,3124285.0,6.138043403625488
2013-08-30,6.239999771118164,6.150000095367432,6.210000038146973,6.159999847412109,3790560.0,6.069076061248779
2013-09-02,6.21999979019165,5.949999809265137,6.150000095367432,6.059999942779541,3922221.0,5.970552444458008
2013-09-03,6.239999771118164,6.039999961853027,6.050000190734863,6.21999979019165,4524447.0,6.128190994262695
2013-09-04,6.309999942779541,6.159999847412109,6.239999771118164,6.199999809265137,3676955.0,6.108485698699951
2013-09-05,6.260000228881836,6.130000114440918,6.150000095367432,6.239999771118164,2990450.0,6.147895336151123
2013-09-06,6.25,6.130000114440918,6.199999809265137,6.21999979019165,2388844.0,6.128190994262695
2013-09-09,6.400000095367432,6.190000057220459,6.230000019073486,6.349999904632568,6349251.0,6.256272315979004
2013-09-10,6.360000133514404,6.260000228881836,6.340000152587891,6.349999904632568,4091682.0,6.256272315979004
2013-09-11,6.449999809265137,6.320000171661377,6.320000171661377,6.380000114440918,6092836.0,6.285829544067383
2013-09-12,6.579999923706055,6.28000020980835,6.349999904632568,6.46999979019165,5780781.0,6.374500274658203
2013-09-13,6.800000190734863,6.460000038146973,6.460000038146973,6.699999809265137,9942107.0,6.601105690002441
2013-09-16,6.789999961853027,6.559999942779541,6.739999771118164,6.690000057220459,7065412.0,6.591253757476807
2013-09-17,6.679999828338623,6.400000095367432,6.630000114440918,6.409999847412109,5595806.0,6.315385818481445
2013-09-18,6.46999979019165,6.360000133514404,6.369999885559082,6.449999809265137,3100758.0,6.354795932769775
2013-09-23,6.53000020980835,6.400000095367432,6.489999771118164,6.519999980926514,3848174.0,6.423762798309326
2013-09-24,6.53000020980835,6.349999904632568,6.510000228881836,6.400000095367432,4663828.0,6.305534362792969
2013-09-25,6.539999961853027,6.349999904632568,6.400000095367432,6.389999866485596,3775747.0,6.295681476593018
2013-09-26,6.380000114440918,6.130000114440918,6.369999885559082,6.179999828338623,3690633.0,6.088780879974365
2013-09-27,6.21999979019165,6.159999847412109,6.159999847412109,6.210000038146973,2284981.0,6.118338108062744
2013-09-30,6.260000228881836,6.150000095367432,6.25,6.239999771118164,1482470.0,6.147895336151123
2013-10-08,6.480000019073486,6.190000057220459,6.239999771118164,6.400000095367432,2795136.0,6.305534362792969
2013-10-09,6.480000019073486,6.320000171661377,6.340000152587891,6.46999979019165,2452598.0,6.374500274658203
2013-10-10,6.599999904632568,6.349999904632568,6.46999979019165,6.380000114440918,3382570.0,6.285829544067383
2013-10-11,6.489999771118164,6.380000114440918,6.380000114440918,6.46999979019165,2511145.0,6.374500274658203
2013-10-14,6.579999923706055,6.449999809265137,6.489999771118164,6.5,3916074.0,6.404057502746582
2013-10-15,6.739999771118164,6.460000038146973,6.519999980926514,6.590000152587891,6325293.0,6.492729663848877
2013-10-16,6.650000095367432,6.329999923706055,6.579999923706055,6.349999904632568,4492532.0,6.256272315979004
2013-10-17,6.510000228881836,6.360000133514404,6.420000076293945,6.360000133514404,2976279.0,6.266124725341797
2013-10-18,6.489999771118164,6.329999923706055,6.349999904632568,6.429999828338623,2201013.0,6.3350911140441895
2013-10-21,6.860000133514404,6.53000020980835,6.699999809265137,6.579999923706055,6078863.0,6.482877254486084
2013-10-22,6.710000038146973,6.510000228881836,6.510000228881836,6.710000038146973,5381365.0,6.610958099365234
2013-10-23,6.699999809265137,6.429999828338623,6.699999809265137,6.46999979019165,3913845.0,6.374500274658203
2013-10-24,6.519999980926514,6.360000133514404,6.460000038146973,6.420000076293945,3310622.0,6.3252387046813965
2013-10-25,6.489999771118164,6.309999942779541,6.489999771118164,6.349999904632568,2515078.0,6.256272315979004
2013-10-28,6.429999828338623,6.269999980926514,6.340000152587891,6.409999847412109,2233970.0,6.315385818481445
2013-10-29,6.510000228881836,6.099999904632568,6.440000057220459,6.179999828338623,3692315.0,6.088780879974365
2013-10-30,6.239999771118164,6.139999866485596,6.170000076293945,6.239999771118164,1727002.0,6.147895336151123
2013-10-31,6.239999771118164,6.0,6.239999771118164,6.119999885559082,2218970.0,6.029666900634766
2013-11-01,6.159999847412109,6.03000020980835,6.099999904632568,6.079999923706055,1190359.0,5.9902567863464355
2013-11-04,6.170000076293945,6.079999923706055,6.099999904632568,6.119999885559082,1068606.0,6.029666900634766
2013-11-05,6.21999979019165,6.070000171661377,6.099999904632568,6.190000057220459,1546180.0,6.098634243011475
2013-11-06,6.309999942779541,6.130000114440918,6.179999828338623,6.130000114440918,1966427.0,6.039519786834717
2013-11-07,6.289999961853027,6.03000020980835,6.059999942779541,6.090000152587891,2185478.0,6.000110149383545
2013-11-08,6.110000133514404,5.900000095367432,6.079999923706055,5.909999847412109,2473000.0,5.8227667808532715
2013-11-11,5.980000019073486,5.860000133514404,5.949999809265137,5.96999979019165,828000.0,5.881880283355713
2013-11-12,6.0,5.889999866485596,5.96999979019165,5.989999771118164,1281774.0,5.901585102081299
2013-11-13,5.96999979019165,5.849999904632568,5.96999979019165,5.860000133514404,1010260.0,5.773504734039307
2013-11-14,5.929999828338623,5.809999942779541,5.809999942779541,5.900000095367432,1114351.0,5.81291389465332
2013-11-15,6.119999885559082,5.880000114440918,5.940000057220459,6.059999942779541,1896571.0,5.970552444458008
2013-11-18,6.340000152587891,6.010000228881836,6.079999923706055,6.260000228881836,4922833.0,6.167601108551025
2013-11-19,6.239999771118164,6.099999904632568,6.21999979019165,6.150000095367432,3555296.0,6.059223651885986
2013-11-20,6.210000038146973,6.130000114440918,6.150000095367432,6.150000095367432,2337981.0,6.059223651885986
2013-11-21,6.150000095367432,6.050000190734863,6.150000095367432,6.110000133514404,2462103.0,6.019814491271973
2013-11-22,6.150000095367432,6.070000171661377,6.119999885559082,6.119999885559082,1755339.0,6.029666900634766
2013-11-25,6.210000038146973,6.059999942779541,6.110000133514404,6.119999885559082,3225708.0,6.029666900634766
2013-11-26,6.150000095367432,6.059999942779541,6.119999885559082,6.099999904632568,2041767.0,6.00996208190918
2013-11-27,6.139999866485596,6.03000020980835,6.070000171661377,6.110000133514404,2435032.0,6.019814491271973
2013-11-28,6.21999979019165,6.090000152587891,6.090000152587891,6.179999828338623,3978320.0,6.088780879974365
2013-11-29,6.190000057220459,6.119999885559082,6.170000076293945,6.150000095367432,3026950.0,6.059223651885986
2013-12-02,6.190000057220459,5.920000076293945,6.050000190734863,5.940000057220459,5851543.0,5.85232400894165
2013-12-03,6.010000228881836,5.809999942779541,5.840000152587891,5.96999979019165,3520900.0,5.881880283355713
2013-12-04,6.079999923706055,5.909999847412109,5.960000038146973,6.039999961853027,3624436.0,5.950847625732422
2013-12-05,6.119999885559082,5.980000019073486,6.039999961853027,6.039999961853027,2640666.0,5.950847625732422
2013-12-06,6.090000152587891,5.960000038146973,6.019999980926514,6.010000228881836,2796299.0,5.921290874481201
2013-12-09,6.039999961853027,5.96999979019165,6.010000228881836,6.03000020980835,2013871.0,5.940995693206787
2013-12-10,6.059999942779541,5.980000019073486,6.03000020980835,6.050000190734863,2267399.0,5.960700511932373
2013-12-11,6.110000133514404,5.949999809265137,6.050000190734863,6.0,2548342.0,5.911438465118408
2013-12-12,6.03000020980835,5.960000038146973,5.989999771118164,5.989999771118164,1533777.0,5.901585102081299
2013-12-13,6.019999980926514,5.940000057220459,5.960000038146973,5.989999771118164,1019839.0,5.901585102081299
2013-12-16,6.03000020980835,5.889999866485596,6.03000020980835,5.929999828338623,2055730.0,5.842471599578857
2013-12-17,5.960000038146973,5.849999904632568,5.900000095367432,5.909999847412109,1587896.0,5.8227667808532715
2013-12-18,5.920000076293945,5.840000152587891,5.889999866485596,5.909999847412109,1570750.0,5.8227667808532715
2013-12-19,5.929999828338623,5.75,5.920000076293945,5.820000171661377,1534158.0,5.734095096588135
2013-12-20,5.909999847412109,5.730000019073486,5.820000171661377,5.760000228881836,1348521.0,5.674980640411377
2013-12-23,5.840000152587891,5.610000133514404,5.809999942779541,5.650000095367432,1458918.0,5.5666046142578125
2013-12-24,5.71999979019165,5.619999885559082,5.679999828338623,5.659999847412109,1232560.0,5.576456546783447
2013-12-25,5.71999979019165,5.650000095367432,5.659999847412109,5.699999809265137,950266.0,5.615866184234619
2013-12-26,5.710000038146973,5.570000171661377,5.710000038146973,5.579999923706055,1524796.0,5.497637748718262
2013-12-27,5.679999828338623,5.570000171661377,5.599999904632568,5.639999866485596,2059339.0,5.556751728057861
2013-12-30,5.690000057220459,5.599999904632568,5.690000057220459,5.679999828338623,1197931.0,5.596161365509033
2013-12-31,5.690000057220459,5.579999923706055,5.670000076293945,5.670000076293945,1794851.0,5.58630895614624
2014-01-02,5.670000076293945,5.599999904632568,5.650000095367432,5.639999866485596,1109018.0,5.556751728057861
2014-01-03,5.650000095367432,5.590000152587891,5.619999885559082,5.650000095367432,1672165.0,5.5666046142578125
2014-01-06,5.650000095367432,5.400000095367432,5.650000095367432,5.420000076293945,1507723.0,5.339999198913574
2014-01-07,5.429999828338623,5.340000152587891,5.380000114440918,5.400000095367432,1078888.0,5.320294380187988
2014-01-08,5.449999809265137,5.349999904632568,5.400000095367432,5.389999866485596,914717.0,5.3104424476623535
2014-01-09,5.480000019073486,5.320000171661377,5.400000095367432,5.409999847412109,1553246.0,5.330146312713623
2014-01-10,5.519999980926514,5.230000019073486,5.369999885559082,5.309999942779541,1965013.0,5.23162317276001
2014-01-13,5.309999942779541,5.099999904632568,5.260000228881836,5.21999979019165,1664331.0,5.142951011657715
2014-01-14,5.269999980926514,5.170000076293945,5.170000076293945,5.260000228881836,1053611.0,5.182361125946045
2014-01-15,5.269999980926514,5.21999979019165,5.269999980926514,5.25,654580.0,5.172508239746094
2014-01-16,5.289999961853027,5.21999979019165,5.21999979019165,5.239999771118164,865760.0,5.162655353546143
2014-01-17,5.25,5.170000076293945,5.210000038146973,5.179999828338623,852378.0,5.103541374206543
2014-01-20,5.199999809265137,5.050000190734863,5.179999828338623,5.150000095367432,1425502.0,5.073984146118164
2014-01-21,5.340000152587891,5.099999904632568,5.119999885559082,5.329999923706055,1911391.0,5.251327037811279
2014-01-22,5.809999942779541,5.420000076293945,5.420000076293945,5.650000095367432,6698539.0,5.5666046142578125
2014-01-23,5.639999866485596,5.409999847412109,5.519999980926514,5.480000019073486,4161782.0,5.399113655090332
2014-01-24,5.539999961853027,5.440000057220459,5.46999979019165,5.489999771118164,1981877.0,5.408966541290283
2014-01-27,5.460000038146973,5.349999904632568,5.460000038146973,5.420000076293945,1224890.0,5.339999198913574
2014-01-28,5.539999961853027,5.429999828338623,5.449999809265137,5.449999809265137,1384533.0,5.369556427001953
2014-01-29,5.5,5.420000076293945,5.449999809265137,5.480000019073486,941902.0,5.399113655090332
2014-01-30,5.519999980926514,5.440000057220459,5.5,5.46999979019165,805099.0,5.389260292053223
2014-02-07,5.579999923706055,5.349999904632568,5.440000057220459,5.539999961853027,1044904.0,5.458227157592773
2014-02-10,5.659999847412109,5.53000020980835,5.53000020980835,5.639999866485596,2217543.0,5.556751728057861
2014-02-11,5.659999847412109,5.579999923706055,5.599999904632568,5.630000114440918,1887365.0,5.546899795532227
2014-02-12,5.690000057220459,5.559999942779541,5.630000114440918,5.630000114440918,2261085.0,5.546899795532227
2014-02-13,5.670000076293945,5.579999923706055,5.630000114440918,5.599999904632568,1943312.0,5.517341613769531
2014-02-14,5.789999961853027,5.579999923706055,5.599999904632568,5.75,2690342.0,5.665128231048584
2014-02-17,5.869999885559082,5.679999828338623,5.760000228881836,5.820000171661377,3261721.0,5.734095096588135
2014-02-18,5.789999961853027,5.679999828338623,5.789999961853027,5.710000038146973,2606989.0,5.625718593597412
2014-02-19,5.789999961853027,5.650000095367432,5.699999809265137,5.760000228881836,2596860.0,5.674980640411377
2014-02-20,5.800000190734863,5.670000076293945,5.769999980926514,5.699999809265137,2435640.0,5.615866184234619
2014-02-21,5.739999771118164,5.5,5.730000019073486,5.610000133514404,2309990.0,5.527194499969482
2014-02-24,5.599999904632568,5.449999809265137,5.559999942779541,5.5,2610153.0,5.418818473815918
2014-02-25,5.53000020980835,5.269999980926514,5.5,5.309999942779541,2314562.0,5.23162317276001
2014-02-26,5.349999904632568,5.230000019073486,5.289999961853027,5.340000152587891,1476733.0,5.2611799240112305
2014-02-27,5.389999866485596,5.260000228881836,5.360000133514404,5.340000152587891,1309226.0,5.2611799240112305
2014-02-28,5.71999979019165,5.289999961853027,5.349999904632568,5.519999980926514,4119641.0,5.438523292541504
2014-03-03,5.539999961853027,5.360000133514404,5.489999771118164,5.539999961853027,2429244.0,5.458227157592773
2014-03-04,5.510000228881836,5.400000095367432,5.510000228881836,5.480000019073486,1966133.0,5.399113655090332
2014-03-05,5.539999961853027,5.429999828338623,5.5,5.5,1902270.0,5.418818473815918
2014-03-06,5.5,5.409999847412109,5.489999771118164,5.489999771118164,1368326.0,5.408966541290283
2014-03-07,5.53000020980835,5.409999847412109,5.5,5.46999979019165,1347813.0,5.389260292053223
2014-03-10,5.460000038146973,5.170000076293945,5.460000038146973,5.179999828338623,1962642.0,5.103541374206543
2014-03-11,5.289999961853027,5.159999847412109,5.159999847412109,5.239999771118164,1093584.0,5.162655353546143
2014-03-12,5.760000228881836,5.199999809265137,5.21999979019165,5.760000228881836,12379634.0,5.674980640411377
2014-03-13,5.739999771118164,5.570000171661377,5.670000076293945,5.690000057220459,9990797.0,5.606013298034668
2014-03-14,5.699999809265137,5.5,5.699999809265137,5.590000152587891,5372891.0,5.507490158081055
2014-03-17,5.789999961853027,5.539999961853027,5.610000133514404,5.710000038146973,5514711.0,5.625718593597412
2014-03-18,5.880000114440918,5.579999923706055,5.670000076293945,5.690000057220459,7476089.0,5.606013298034668
2014-03-19,6.150000095367432,5.789999961853027,5.849999904632568,5.900000095367432,10292632.0,5.81291389465332
2014-03-20,5.880000114440918,5.75,5.800000190734863,5.860000133514404,5587590.0,5.773504734039307
2014-03-21,6.019999980926514,5.760000228881836,5.800000190734863,5.960000038146973,7361109.0,5.872028350830078
2014-03-24,6.119999885559082,5.900000095367432,6.0,5.960000038146973,5911932.0,5.872028350830078
2014-03-25,6.059999942779541,5.880000114440918,5.949999809265137,5.880000114440918,4008340.0,5.793209552764893
2014-03-26,5.96999979019165,5.75,5.900000095367432,5.800000190734863,3706648.0,5.714390277862549
2014-03-27,6.03000020980835,5.75,5.800000190734863,5.929999828338623,5332875.0,5.842471599578857
2014-03-28,6.039999961853027,5.889999866485596,5.949999809265137,5.980000019073486,5632170.0,5.891733646392822
2014-03-31,6.019999980926514,5.78000020980835,5.949999809265137,5.820000171661377,2561066.0,5.734095096588135
2014-04-01,6.25,5.869999885559082,5.869999885559082,6.099999904632568,8288454.0,6.00996208190918
2014-04-02,6.159999847412109,5.980000019073486,6.019999980926514,6.139999866485596,5998565.0,6.049371242523193
2014-04-03,6.139999866485596,5.96999979019165,6.099999904632568,6.019999980926514,4045473.0,5.931142807006836
2014-04-04,6.070000171661377,5.989999771118164,6.050000190734863,6.059999942779541,2212487.0,5.970552444458008
2014-04-08,6.360000133514404,6.0,6.039999961853027,6.340000152587891,9394095.0,6.2464189529418945
2014-04-09,6.440000057220459,6.179999828338623,6.309999942779541,6.230000019073486,8242728.0,6.138043403625488
2014-04-10,6.289999961853027,6.110000133514404,6.21999979019165,6.199999809265137,7797539.0,6.108485698699951
2014-04-11,6.190000057220459,6.110000133514404,6.139999866485596,6.150000095367432,3523905.0,6.059223651885986
2014-04-14,6.210000038146973,6.059999942779541,6.139999866485596,6.130000114440918,4096877.0,6.039519786834717
2014-04-15,6.130000114440918,6.03000020980835,6.090000152587891,6.050000190734863,2920697.0,5.960700511932373
2014-04-16,6.119999885559082,6.019999980926514,6.019999980926514,6.079999923706055,2210673.0,5.9902567863464355
2014-04-17,6.119999885559082,6.010000228881836,6.099999904632568,6.019999980926514,2164531.0,5.931142807006836
2014-04-18,6.039999961853027,5.949999809265137,5.96999979019165,6.019999980926514,1667239.0,5.931142807006836
2014-04-21,6.079999923706055,5.940000057220459,5.960000038146973,5.949999809265137,2050270.0,5.862175941467285
2014-04-22,6.010000228881836,5.78000020980835,5.960000038146973,5.860000133514404,3031513.0,5.773504734039307
2014-04-23,5.920000076293945,5.789999961853027,5.880000114440918,5.829999923706055,1772642.0,5.7439470291137695
2014-04-24,5.880000114440918,5.789999961853027,5.829999923706055,5.809999942779541,1768031.0,5.724242687225342
2014-04-25,5.840000152587891,5.679999828338623,5.840000152587891,5.690000057220459,1962220.0,5.606013298034668
2014-04-28,5.71999979019165,5.480000019073486,5.670000076293945,5.510000228881836,2474609.0,5.428670406341553
2014-04-29,5.590000152587891,5.400000095367432,5.429999828338623,5.559999942779541,1624059.0,5.477932929992676
2014-04-30,5.670000076293945,5.53000020980835,5.570000171661377,5.599999904632568,1140442.0,5.517341613769531
2014-05-05,5.659999847412109,5.550000190734863,5.550000190734863,5.650000095367432,839690.0,5.5666046142578125
2014-05-06,5.690000057220459,5.579999923706055,5.650000095367432,5.639999866485596,971769.0,5.556751728057861
2014-05-07,5.679999828338623,5.550000190734863,5.619999885559082,5.559999942779541,1404921.0,5.477932929992676
2014-05-08,5.670000076293945,5.539999961853027,5.559999942779541,5.630000114440918,1100592.0,5.546899795532227
2014-05-09,5.630000114440918,5.510000228881836,5.610000133514404,5.590000152587891,1095585.0,5.507490158081055
2014-05-12,5.730000019073486,5.590000152587891,5.639999866485596,5.699999809265137,2348165.0,5.615866184234619
2014-05-13,5.71999979019165,5.639999866485596,5.699999809265137,5.659999847412109,1309640.0,5.576456546783447
2014-05-14,5.940000057220459,5.630000114440918,5.659999847412109,5.769999980926514,4939496.0,5.684833526611328
2014-05-15,5.789999961853027,5.610000133514404,5.769999980926514,5.619999885559082,2760918.0,5.537046909332275
2014-05-16,5.710000038146973,5.53000020980835,5.610000133514404,5.670000076293945,1733750.0,5.58630895614624
2014-05-19,5.800000190734863,5.610000133514404,5.75,5.71999979019165,2686937.0,5.635570526123047
2014-05-20,5.760000228881836,5.670000076293945,5.730000019073486,5.690000057220459,1632551.0,5.606013298034668
2014-05-21,5.710000038146973,5.570000171661377,5.670000076293945,5.699999809265137,1332718.0,5.615866184234619
2014-05-22,5.71999979019165,5.599999904632568,5.699999809265137,5.619999885559082,1395233.0,5.537046909332275
2014-05-23,5.659999847412109,5.590000152587891,5.610000133514404,5.630000114440918,1017376.0,5.546899795532227
2014-05-26,5.71999979019165,5.630000114440918,5.639999866485596,5.670000076293945,1045840.0,5.58630895614624
2014-05-27,5.690000057220459,5.579999923706055,5.639999866485596,5.610000133514404,1113732.0,5.527194499969482
2014-05-28,5.650000095367432,5.570000171661377,5.610000133514404,5.639999866485596,1388622.0,5.556751728057861
2014-05-29,5.769999980926514,5.610000133514404,5.639999866485596,5.679999828338623,3068164.0,5.596161365509033
2014-05-30,5.739999771118164,5.599999904632568,5.690000057220459,5.699999809265137,2104684.0,5.615866184234619
2014-06-03,5.710000038146973,5.610000133514404,5.679999828338623,5.630000114440918,1473760.0,5.546899795532227
2014-06-04,5.760000228881836,5.590000152587891,5.599999904632568,5.650000095367432,2322012.0,5.5666046142578125
2014-06-05,5.670000076293945,5.579999923706055,5.619999885559082,5.639999866485596,1470413.0,5.556751728057861
2014-06-06,5.739999771118164,5.639999866485596,5.659999847412109,5.71999979019165,2990551.0,5.635570526123047
2014-06-09,5.71999979019165,5.619999885559082,5.71999979019165,5.639999866485596,1490518.0,5.556751728057861
2014-06-10,5.710000038146973,5.630000114440918,5.659999847412109,5.690000057220459,1304565.0,5.606013298034668
2014-06-11,5.710000038146973,5.639999866485596,5.679999828338623,5.699999809265137,1212124.0,5.615866184234619
2014-06-12,5.889999866485596,5.659999847412109,5.670000076293945,5.760000228881836,3461423.0,5.674980640411377
2014-06-13,5.849999904632568,5.71999979019165,5.739999771118164,5.820000171661377,3038435.0,5.734095096588135
2014-06-16,5.869999885559082,5.789999961853027,5.820000171661377,5.809999942779541,1394095.0,5.724242687225342
2014-06-17,5.800000190734863,5.71999979019165,5.789999961853027,5.730000019073486,1207700.0,5.64542293548584
2014-06-18,5.730000019073486,5.679999828338623,5.730000019073486,5.699999809265137,1345091.0,5.615866184234619
2014-06-19,5.710000038146973,5.449999809265137,5.710000038146973,5.5,1899009.0,5.418818473815918
2014-06-20,5.570000171661377,5.5,5.5,5.539999961853027,1266193.0,5.458227157592773
2014-06-23,5.730000019073486,5.53000020980835,5.559999942779541,5.670000076293945,2011045.0,5.58630895614624
2014-06-24,5.679999828338623,5.599999904632568,5.679999828338623,5.650000095367432,1270788.0,5.5666046142578125
2014-06-25,5.739999771118164,5.639999866485596,5.650000095367432,5.670000076293945,1580512.0,5.58630895614624
2014-06-26,5.760000228881836,5.610000133514404,5.659999847412109,5.71999979019165,2143730.0,5.635570526123047
2014-06-27,5.96999979019165,5.699999809265137,5.730000019073486,5.880000114440918,5224088.0,5.793209552764893
2014-06-30,5.96999979019165,5.840000152587891,5.889999866485596,5.869999885559082,3266688.0,5.7833571434021
2014-07-01,5.929999828338623,5.829999923706055,5.900000095367432,5.900000095367432,1979710.0,5.81291389465332
2014-07-02,5.940000057220459,5.840000152587891,5.869999885559082,5.889999866485596,1887272.0,5.803061485290527
2014-07-03,5.920000076293945,5.829999923706055,5.909999847412109,5.840000152587891,1836200.0,5.758688926696777
2014-07-04,5.960000038146973,5.840000152587891,5.840000152587891,5.929999828338623,2631762.0,5.847434997558594
2014-07-07,6.010000228881836,5.880000114440918,5.929999828338623,5.900000095367432,2241604.0,5.817852973937988
2014-07-08,5.960000038146973,5.800000190734863,5.960000038146973,5.880000114440918,1817631.0,5.798131465911865
2014-07-09,5.96999979019165,5.75,5.849999904632568,5.769999980926514,2441194.0,5.689663410186768
2014-07-10,5.840000152587891,5.71999979019165,5.730000019073486,5.829999923706055,2337254.0,5.7488274574279785
2014-07-11,5.929999828338623,5.789999961853027,5.809999942779541,5.869999885559082,2226295.0,5.788269519805908
2014-07-14,5.960000038146973,5.849999904632568,5.849999904632568,5.920000076293945,2039555.0,5.837574481964111
2014-07-15,6.010000228881836,5.869999885559082,5.920000076293945,5.980000019073486,3565169.0,5.8967390060424805
2014-07-16,6.150000095367432,5.960000038146973,5.980000019073486,5.96999979019165,4739516.0,5.88687801361084
2014-07-17,6.059999942779541,5.880000114440918,5.960000038146973,5.940000057220459,2372333.0,5.857295513153076
2014-07-18,6.03000020980835,5.889999866485596,5.929999828338623,6.010000228881836,2132502.0,5.926321029663086
2014-07-21,6.050000190734863,5.909999847412109,6.010000228881836,5.940000057220459,1495452.0,5.857295513153076
2014-07-22,6.03000020980835,5.920000076293945,5.940000057220459,6.019999980926514,2287180.0,5.936182022094727
2014-07-23,6.03000020980835,5.920000076293945,6.03000020980835,5.940000057220459,1811565.0,5.857295513153076
2014-07-24,6.039999961853027,5.900000095367432,5.929999828338623,6.010000228881836,2808414.0,5.926321029663086
2014-07-25,6.130000114440918,5.980000019073486,6.010000228881836,6.090000152587891,4039380.0,6.005207538604736
2014-07-28,6.28000020980835,6.050000190734863,6.119999885559082,6.159999847412109,6488172.0,6.074232578277588
2014-07-29,6.210000038146973,6.110000133514404,6.159999847412109,6.179999828338623,5000607.0,6.093954086303711
2014-07-30,6.179999828338623,6.079999923706055,6.150000095367432,6.150000095367432,3731723.0,6.064371585845947
2014-07-31,6.21999979019165,6.130000114440918,6.130000114440918,6.190000057220459,3524365.0,6.103815078735352
2014-08-01,6.28000020980835,6.099999904632568,6.179999828338623,6.119999885559082,6443007.0,6.0347900390625
2014-08-04,6.260000228881836,6.110000133514404,6.110000133514404,6.230000019073486,4968811.0,6.143258094787598
2014-08-05,6.53000020980835,6.349999904632568,6.409999847412109,6.409999847412109,14865755.0,6.320751190185547
2014-08-06,6.46999979019165,6.300000190734863,6.369999885559082,6.380000114440918,6974653.0,6.291170120239258
2014-08-07,6.380000114440918,6.269999980926514,6.349999904632568,6.28000020980835,4672467.0,6.192562580108643
2014-08-08,6.340000152587891,6.260000228881836,6.300000190734863,6.300000190734863,4382556.0,6.212284088134766
2014-08-11,6.380000114440918,6.28000020980835,6.28000020980835,6.360000133514404,4676040.0,6.271448612213135
2014-08-12,6.380000114440918,6.300000190734863,6.349999904632568,6.349999904632568,3572993.0,6.261587142944336
2014-08-13,6.449999809265137,6.320000171661377,6.340000152587891,6.440000057220459,5474481.0,6.350334644317627
2014-08-14,6.519999980926514,6.360000133514404,6.429999828338623,6.369999885559082,6313938.0,6.281309127807617
2014-08-15,6.619999885559082,6.369999885559082,6.400000095367432,6.599999904632568,8901461.0,6.508106231689453
2014-08-18,6.599999904632568,6.46999979019165,6.579999923706055,6.550000190734863,7764562.0,6.458802700042725
2014-08-19,6.699999809265137,6.53000020980835,6.539999961853027,6.690000057220459,8262917.0,6.596853733062744
2014-08-20,6.829999923706055,6.559999942779541,6.769999980926514,6.630000114440918,8094729.0,6.537688732147217
2014-08-21,6.630000114440918,6.449999809265137,6.590000152587891,6.5,6658789.0,6.409498691558838
2014-08-22,6.570000171661377,6.480000019073486,6.5,6.53000020980835,4508434.0,6.439081192016602
2014-08-25,6.53000020980835,6.400000095367432,6.53000020980835,6.429999828338623,4889542.0,6.340473175048828
2014-08-26,6.46999979019165,6.28000020980835,6.429999828338623,6.349999904632568,4996462.0,6.261587142944336
2014-08-27,6.429999828338623,6.329999923706055,6.349999904632568,6.380000114440918,2369480.0,6.291170120239258
2014-08-28,6.409999847412109,6.309999942779541,6.389999866485596,6.320000171661377,3050680.0,6.2320051193237305
2014-08-29,6.389999866485596,6.260000228881836,6.320000171661377,6.349999904632568,2663859.0,6.261587142944336
2014-09-01,6.519999980926514,6.329999923706055,6.349999904632568,6.519999980926514,3824671.0,6.429220676422119
2014-09-02,6.570000171661377,6.460000038146973,6.519999980926514,6.559999942779541,4373142.0,6.468663215637207
2014-09-03,6.650000095367432,6.550000190734863,6.550000190734863,6.599999904632568,5019386.0,6.508106231689453
2014-09-04,6.71999979019165,6.570000171661377,6.610000133514404,6.670000076293945,5335299.0,6.577131748199463
2014-09-05,6.699999809265137,6.579999923706055,6.659999847412109,6.659999847412109,4045371.0,6.5672712326049805
2014-09-09,6.800000190734863,6.610000133514404,6.650000095367432,6.78000020980835,7007182.0,6.685600280761719
2014-09-10,6.900000095367432,6.670000076293945,6.739999771118164,6.869999885559082,6896092.0,6.774347305297852
2014-09-11,6.940000057220459,6.679999828338623,6.849999904632568,6.760000228881836,5560912.0,6.665879726409912
2014-09-12,6.940000057220459,6.710000038146973,6.710000038146973,6.920000076293945,5288520.0,6.8236517906188965
2014-09-15,7.03000020980835,6.860000133514404,6.929999828338623,6.980000019073486,4925974.0,6.882815361022949
2014-09-16,7.03000020980835,6.659999847412109,6.960000038146973,6.699999809265137,7533475.0,6.606713771820068
2014-09-17,6.789999961853027,6.659999847412109,6.71999979019165,6.789999961853027,3811928.0,6.695461273193359
2014-09-18,7.0,6.699999809265137,6.78000020980835,6.949999809265137,6806478.0,6.853233337402344
2014-09-19,7.119999885559082,6.900000095367432,6.940000057220459,6.940000057220459,6104666.0,6.8433732986450195
2014-09-22,7.090000152587891,6.900000095367432,7.090000152587891,6.980000019073486,5270220.0,6.882815361022949
2014-09-23,7.349999904632568,6.900000095367432,6.980000019073486,7.230000019073486,11409203.0,7.129335403442383
2014-09-24,7.289999961853027,7.139999866485596,7.179999828338623,7.25,6460614.0,7.149056434631348
2014-09-25,7.480000019073486,7.199999809265137,7.230000019073486,7.269999980926514,7161660.0,7.168778419494629
2014-09-26,7.519999980926514,7.210000038146973,7.269999980926514,7.380000114440918,6639609.0,7.277246475219727
2014-09-29,7.650000095367432,7.400000095367432,7.5,7.599999904632568,7941771.0,7.49418306350708
2014-09-30,7.670000076293945,7.400000095367432,7.670000076293945,7.539999961853027,7590270.0,7.435018539428711
2014-10-08,7.590000152587891,7.449999809265137,7.550000190734863,7.559999942779541,6026362.0,7.45474100112915
2014-10-09,7.570000171661377,7.369999885559082,7.559999942779541,7.460000038146973,7239826.0,7.356132507324219
2014-10-10,7.46999979019165,7.309999942779541,7.409999847412109,7.400000095367432,5080461.0,7.29696798324585
2014-10-13,7.389999866485596,7.21999979019165,7.389999866485596,7.389999866485596,4127263.0,7.287107467651367
2014-10-14,7.53000020980835,7.210000038146973,7.349999904632568,7.440000057220459,5590576.0,7.336410999298096
2014-10-15,7.75,7.369999885559082,7.400000095367432,7.670000076293945,7770796.0,7.563209056854248
2014-10-16,7.769999980926514,7.429999828338623,7.610000133514404,7.449999809265137,6104622.0,7.346271514892578
2014-10-17,7.570000171661377,7.150000095367432,7.449999809265137,7.28000020980835,5738155.0,7.178638935089111
2014-10-20,7.409999847412109,7.179999828338623,7.28000020980835,7.340000152587891,3737975.0,7.237803936004639
2014-10-21,7.53000020980835,7.269999980926514,7.340000152587891,7.389999866485596,4271021.0,7.287107467651367
2014-10-22,7.460000038146973,7.179999828338623,7.409999847412109,7.190000057220459,3506012.0,7.08989143371582
2014-10-23,7.25,6.929999828338623,7.159999847412109,6.949999809265137,5568186.0,6.853233337402344
2014-10-24,7.130000114440918,6.940000057220459,6.940000057220459,7.050000190734863,3158509.0,6.951840877532959
2014-10-27,7.070000171661377,6.940000057220459,7.03000020980835,7.039999961853027,2435331.0,6.941980361938477
2014-10-28,7.25,7.050000190734863,7.079999923706055,7.239999771118164,3433372.0,7.139195442199707
2014-10-29,7.480000019073486,7.190000057220459,7.239999771118164,7.369999885559082,4943811.0,7.267385482788086
2014-10-30,7.420000076293945,7.28000020980835,7.389999866485596,7.320000171661377,4283394.0,7.218081951141357
2014-10-31,7.53000020980835,7.28000020980835,7.349999904632568,7.480000019073486,9452335.0,7.3758544921875
2014-11-03,7.599999904632568,7.440000057220459,7.46999979019165,7.570000171661377,7203774.0,7.464601516723633
2014-11-04,7.590000152587891,7.409999847412109,7.570000171661377,7.480000019073486,4997893.0,7.3758544921875
2014-11-05,7.550000190734863,7.400000095367432,7.5,7.449999809265137,3689749.0,7.346271514892578
2014-11-06,7.519999980926514,7.380000114440918,7.440000057220459,7.5,3439593.0,7.395576000213623
2014-11-07,7.849999904632568,7.46999979019165,7.510000228881836,7.579999923706055,11032740.0,7.474462032318115
2014-11-10,7.730000019073486,7.400000095367432,7.679999828338623,7.670000076293945,9244996.0,7.563209056854248
2014-11-11,7.900000095367432,7.309999942779541,7.659999847412109,7.420000076293945,10692601.0,7.316689491271973
2014-11-12,7.559999942779541,7.260000228881836,7.349999904632568,7.539999961853027,6152245.0,7.435018539428711
2014-11-13,7.940000057220459,7.539999961853027,7.570000171661377,7.650000095367432,14809219.0,7.543487548828125
2014-11-14,7.579999923706055,7.309999942779541,7.579999923706055,7.369999885559082,7894999.0,7.267385482788086
2014-11-17,7.579999923706055,7.340000152587891,7.429999828338623,7.46999979019165,4803622.0,7.365993022918701
2014-11-18,7.539999961853027,7.429999828338623,7.449999809265137,7.480000019073486,3122236.0,7.3758544921875
2014-11-19,7.739999771118164,7.429999828338623,7.5,7.679999828338623,7932057.0,7.573069095611572
2014-11-20,7.809999942779541,7.539999961853027,7.599999904632568,7.789999961853027,6354271.0,7.681538105010986
2014-11-21,8.289999961853027,7.710000038146973,7.739999771118164,8.149999618530273,16069664.0,8.036524772644043
2014-11-24,8.449999809265137,8.130000114440918,8.239999771118164,8.1899995803833,19292189.0,8.075966835021973
2014-11-25,8.210000038146973,8.050000190734863,8.180000305175781,8.149999618530273,10857054.0,8.036524772644043
2014-11-26,8.800000190734863,8.109999656677246,8.149999618530273,8.510000228881836,17940382.0,8.39151382446289
2014-11-27,9.149999618530273,8.399999618530273,8.520000457763672,8.930000305175781,22481172.0,8.805665969848633
2014-11-28,9.109999656677246,8.609999656677246,8.880000114440918,8.829999923706055,19766831.0,8.707056999206543
2014-12-01,9.279999732971191,8.609999656677246,8.989999771118164,8.770000457763672,17511898.0,8.647893905639648
2014-12-02,9.1899995803833,8.550000190734863,8.680000305175781,9.010000228881836,17725636.0,8.884552001953125
2014-12-03,9.579999923706055,8.829999923706055,9.050000190734863,8.989999771118164,23072169.0,8.864829063415527
2014-12-04,9.550000190734863,8.899999618530273,9.0,9.539999961853027,25039220.0,9.407172203063965
2014-12-05,10.109999656677246,9.100000381469727,9.640000343322754,9.739999771118164,31739756.0,9.604387283325195
2014-12-08,10.130000114440918,9.449999809265137,9.600000381469727,9.899999618530273,27902265.0,9.762160301208496
2014-12-09,10.119999885559082,8.90999984741211,9.760000228881836,8.930000305175781,28884146.0,8.805665969848633
2014-12-10,9.100000381469727,8.470000267028809,8.84000015258789,9.010000228881836,16036032.0,8.884552001953125
2014-12-11,9.09000015258789,8.75,8.920000076293945,8.880000114440918,12505642.0,8.75636100769043
2014-12-12,9.050000190734863,8.779999732971191,8.869999885559082,8.979999542236328,11536752.0,8.85496997833252
2014-12-15,9.4399995803833,8.779999732971191,8.90999984741211,9.390000343322754,15270928.0,9.259261131286621
2014-12-16,9.720000267028809,9.289999961853027,9.5,9.699999809265137,18778575.0,9.564945220947266
2014-12-17,9.869999885559082,9.15999984741211,9.789999961853027,9.420000076293945,17501706.0,9.288844108581543
2014-12-18,9.399999618530273,9.069999694824219,9.3100004196167,9.119999885559082,9416914.0,8.993021011352539
2014-12-19,9.270000457763672,8.760000228881836,9.100000381469727,8.90999984741211,9743879.0,8.785943984985352
2014-12-22,8.800000190734863,8.199999809265137,8.800000190734863,8.34000015258789,12621181.0,8.223880767822266
2014-12-23,8.479999542236328,8.220000267028809,8.3100004196167,8.239999771118164,6105929.0,8.125272750854492
2014-12-24,8.460000038146973,8.180000305175781,8.260000228881836,8.4399995803833,5864486.0,8.322487831115723
2014-12-25,8.670000076293945,8.369999885559082,8.4399995803833,8.59000015258789,8197898.0,8.470399856567383
2014-12-26,9.020000457763672,8.529999732971191,8.59000015258789,8.989999771118164,12375667.0,8.864829063415527
2014-12-29,9.130000114440918,8.649999618530273,9.039999961853027,8.729999542236328,9700960.0,8.608449935913086
2014-12-30,8.779999732971191,8.479999542236328,8.75,8.529999732971191,6464733.0,8.411234855651855
2014-12-31,8.90999984741211,8.399999618530273,8.520000457763672,8.850000381469727,10710151.0,8.726778984069824
2015-01-05,8.960000038146973,8.770000457763672,8.869999885559082,8.880000114440918,8072984.0,8.75636100769043
2015-01-06,8.84000015258789,8.529999732971191,8.75,8.729999542236328,9153209.0,8.608449935913086
2015-01-07,8.949999809265137,8.579999923706055,8.6899995803833,8.819999694824219,8978112.0,8.697195053100586
2015-01-08,8.890000343322754,8.579999923706055,8.859999656677246,8.649999618530273,7118488.0,8.529563903808594
2015-01-09,8.819999694824219,8.579999923706055,8.640000343322754,8.630000114440918,7439624.0,8.509842872619629
2015-01-12,8.880000114440918,8.579999923706055,8.579999923706055,8.699999809265137,8060840.0,8.57886791229248
2015-01-13,8.800000190734863,8.619999885559082,8.699999809265137,8.789999961853027,4170079.0,8.66761589050293
2015-01-14,9.350000381469727,8.8100004196167,8.84000015258789,9.170000076293945,14859105.0,9.042325019836426
2015-01-15,9.260000228881836,8.960000038146973,9.09000015258789,9.239999771118164,9484329.0,9.111349105834961
2015-01-16,9.25,9.050000190734863,9.239999771118164,9.109999656677246,7208013.0,8.983159065246582
2015-01-19,8.699999809265137,8.199999809265137,8.430000305175781,8.199999809265137,13205140.0,8.085829734802246
2015-01-20,8.479999542236328,8.279999732971191,8.289999961853027,8.420000076293945,6310437.0,8.302766799926758
2015-01-21,8.890000343322754,8.470000267028809,8.489999771118164,8.800000190734863,9322789.0,8.677475929260254
2015-01-22,9.680000305175781,8.880000114440918,8.880000114440918,9.359999656677246,19428425.0,9.2296781539917
2015-01-23,9.670000076293945,9.109999656677246,9.3100004196167,9.619999885559082,21627280.0,9.48605728149414
2015-01-26,10.289999961853027,9.5,9.800000190734863,9.970000267028809,19186658.0,9.831186294555664
2015-01-27,10.1899995803833,9.529999732971191,9.899999618530273,9.8100004196167,13407081.0,9.67341423034668
2015-01-28,9.930000305175781,9.649999618530273,9.699999809265137,9.670000076293945,7844346.0,9.53536319732666
2015-01-29,9.680000305175781,9.399999618530273,9.510000228881836,9.5600004196167,5993320.0,9.426895141601562
2015-01-30,9.920000076293945,9.529999732971191,9.59000015258789,9.65999984741211,8849968.0,9.525501251220703
2015-02-02,9.59000015258789,9.359999656677246,9.40999984741211,9.489999771118164,6473403.0,9.357869148254395
2015-02-03,9.949999809265137,9.510000228881836,9.510000228881836,9.890000343322754,8571526.0,9.752300262451172
2015-02-04,9.979999542236328,9.6899995803833,9.949999809265137,9.770000457763672,6317468.0,9.633970260620117
2015-02-05,9.949999809265137,9.59000015258789,9.920000076293945,9.680000305175781,5723638.0,9.545223236083984
2015-02-06,9.729999542236328,9.380000114440918,9.670000076293945,9.470000267028809,5207880.0,9.338147163391113
2015-02-09,9.649999618530273,9.420000076293945,9.529999732971191,9.510000228881836,3141532.0,9.37759017944336
2015-02-10,9.75,9.510000228881836,9.5600004196167,9.59000015258789,4126496.0,9.456476211547852
2015-02-11,9.579999923706055,9.0,9.579999923706055,9.289999961853027,8974864.0,9.160652160644531
2015-02-12,9.350000381469727,9.1899995803833,9.300000190734863,9.300000190734863,5061682.0,9.170514106750488
2015-02-13,9.6899995803833,9.350000381469727,9.350000381469727,9.569999694824219,6709474.0,9.436753273010254
2015-02-16,9.770000457763672,9.510000228881836,9.59000015258789,9.609999656677246,5610187.0,9.476197242736816
2015-02-17,9.75,9.59000015258789,9.670000076293945,9.720000267028809,3774260.0,9.584667205810547
2015-02-25,9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0.0,9.584667205810547
2015-02-26,9.800000190734863,9.489999771118164,9.569999694824219,9.770000457763672,5887574.0,9.633970260620117
2015-02-27,9.760000228881836,9.630000114440918,9.75,9.699999809265137,5854260.0,9.564945220947266
2015-03-02,9.819999694824219,9.649999618530273,9.800000190734863,9.779999732971191,6068799.0,9.643830299377441
2015-03-03,10.760000228881836,9.670000076293945,9.760000228881836,10.760000228881836,21089937.0,10.610185623168945
2015-03-04,11.5,10.880000114440918,11.0,11.1899995803833,28394150.0,11.034197807312012
2015-03-05,11.600000381469727,10.890000343322754,11.050000190734863,11.579999923706055,18899297.0,11.418767929077148
2015-03-06,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-09,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-10,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-11,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-12,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-13,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-16,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-17,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-18,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-19,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-20,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-23,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-24,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-25,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-26,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-27,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-30,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-03-31,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-01,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-02,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-03,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-07,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-08,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-09,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-10,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-13,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-14,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-15,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-16,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-17,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-20,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-21,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-22,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-23,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-24,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-27,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-28,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-29,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-04-30,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-04,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-05,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-06,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-07,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-08,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-11,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-12,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-13,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-14,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-15,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-18,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-19,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-20,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-21,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-22,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-25,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-26,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-27,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-28,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-05-29,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-01,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-02,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-03,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-04,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-05,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-08,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-09,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-10,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-11,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-12,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-15,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-16,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-17,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-18,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-19,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-23,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-24,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-25,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-26,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-29,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-06-30,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-07-01,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-07-02,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.418767929077148
2015-07-03,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-06,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-07,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-08,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-09,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-10,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-13,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-14,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-15,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-16,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-17,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-20,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-21,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-22,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-23,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-24,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-27,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-28,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-29,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-30,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-07-31,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-03,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-04,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-05,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-06,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-07,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-10,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-11,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-12,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-13,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-14,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-17,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-18,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-19,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-20,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-21,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-24,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-25,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-26,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-27,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-28,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-08-31,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-01,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-02,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-07,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-08,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-09,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-10,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-11,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-14,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-15,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-16,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-17,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-18,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0,11.428638458251953
2015-09-21,12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,2393592.0,12.563606262207031
2015-09-22,14.0,14.0,14.0,14.0,1840358.0,13.81700611114502
2015-09-23,15.399999618530273,14.390000343322754,15.399999618530273,15.399999618530273,80709628.0,15.19870662689209
2015-09-24,16.940000534057617,14.819999694824219,15.260000228881836,16.93000030517578,64306456.0,16.708707809448242
2015-09-25,16.3799991607666,15.239999771118164,16.100000381469727,15.369999885559082,55504261.0,15.169098854064941
2015-09-28,16.850000381469727,14.25,15.170000076293945,15.710000038146973,42480602.0,15.504655838012695
2015-09-29,16.25,15.210000038146973,15.210000038146973,15.739999771118164,28551043.0,15.534263610839844
2015-09-30,16.549999237060547,14.75,16.020000457763672,14.979999542236328,28707858.0,14.784196853637695
2015-10-08,15.800000190734863,14.800000190734863,15.180000305175781,15.270000457763672,24682889.0,15.070406913757324
2015-10-09,15.630000114440918,14.850000381469727,15.149999618530273,15.199999809265137,20266437.0,15.001320838928223
2015-10-12,16.5,14.979999542236328,15.25,16.239999771118164,32044020.0,16.027727127075195
2015-10-13,17.860000610351562,15.890000343322754,16.0,17.860000610351562,32391133.0,17.62655258178711
2015-10-14,19.299999237060547,17.389999389648438,18.450000762939453,17.84000015258789,44966439.0,17.606815338134766
2015-10-15,18.280000686645508,17.100000381469727,17.479999542236328,18.09000015258789,26305133.0,17.853546142578125
2015-10-16,18.889999389648438,17.610000610351562,17.979999542236328,17.8799991607666,27337758.0,17.646291732788086
2015-10-19,18.31999969482422,17.299999237060547,17.68000030517578,17.440000534057617,25243133.0,17.21204376220703
2015-10-20,17.8799991607666,17.170000076293945,17.43000030517578,17.639999389648438,19159343.0,17.409427642822266
2015-10-21,18.360000610351562,15.90999984741211,17.540000915527344,16.229999542236328,30126551.0,16.01785659790039
2015-10-22,16.670000076293945,15.359999656677246,16.020000457763672,16.639999389648438,24103828.0,16.42249870300293
2015-10-23,16.989999771118164,16.100000381469727,16.5,16.760000228881836,20561449.0,16.540931701660156
2015-10-26,17.079999923706055,16.020000457763672,16.950000762939453,16.290000915527344,14388185.0,16.07707405090332
2015-10-27,16.670000076293945,15.430000305175781,16.010000228881836,16.520000457763672,14603334.0,16.30406951904297
2015-10-28,16.8799991607666,15.699999809265137,16.5,15.760000228881836,12386492.0,15.554001808166504
2015-10-29,16.690000534057617,15.630000114440918,15.779999732971191,16.200000762939453,12064610.0,15.988251686096191
2015-10-30,17.280000686645508,15.899999618530273,16.200000762939453,16.979999542236328,18631673.0,16.758054733276367
2015-11-02,16.969999313354492,15.880000114440918,16.0,16.049999237060547,12467570.0,15.840210914611816
2015-11-03,17.65999984741211,16.0,16.030000686645508,17.65999984741211,30410557.0,17.429166793823242
2015-11-04,18.989999771118164,17.200000762939453,17.520000457763672,18.34000015258789,34510133.0,18.100278854370117
2015-11-05,19.170000076293945,17.950000762939453,18.100000381469727,18.200000762939453,28254643.0,17.96211051940918
2015-11-06,19.329999923706055,17.81999969482422,18.030000686645508,18.940000534057617,27419607.0,18.69243621826172
2015-11-09,19.290000915527344,18.350000381469727,18.690000534057617,18.579999923706055,22539980.0,18.337139129638672
2015-11-10,19.75,18.049999237060547,18.450000762939453,19.459999084472656,22852138.0,19.205638885498047
2015-11-11,19.6299991607666,18.520000457763672,19.25,18.709999084472656,17243136.0,18.465442657470703
2015-11-12,18.799999237060547,18.15999984741211,18.600000381469727,18.43000030517578,14426788.0,18.189102172851562
2015-11-13,18.75,17.809999465942383,18.43000030517578,17.8700008392334,16125935.0,17.636423110961914
2015-11-16,18.229999542236328,17.350000381469727,17.350000381469727,18.040000915527344,9024742.0,17.804201126098633
2015-11-17,18.649999618530273,17.75,18.149999618530273,17.81999969482422,13086934.0,17.587074279785156
2015-11-18,18.860000610351562,17.649999618530273,17.81999969482422,18.280000686645508,16230605.0,18.04106330871582
2015-11-19,19.8700008392334,18.31999969482422,18.440000534057617,19.739999771118164,22410886.0,19.481979370117188
2015-11-20,20.639999389648438,19.360000610351562,19.959999084472656,20.149999618530273,23067030.0,19.886619567871094
2015-11-23,22.170000076293945,19.889999389648438,20.469999313354492,22.170000076293945,17412465.0,21.880216598510742
2015-11-24,24.25,22.100000381469727,22.969999313354492,22.31999969482422,32188773.0,22.028255462646484
2015-11-25,22.670000076293945,21.600000381469727,21.729999542236328,22.469999313354492,17473523.0,22.176294326782227
2015-11-26,22.989999771118164,20.799999237060547,22.700000762939453,20.920000076293945,21471164.0,20.646556854248047
2015-11-27,21.700000762939453,19.809999465942383,20.610000610351562,20.280000686645508,20607591.0,20.014921188354492
2015-11-30,21.329999923706055,19.200000762939453,20.600000381469727,21.25,18479956.0,20.972240447998047
2015-12-01,21.350000381469727,20.100000381469727,21.299999237060547,20.40999984741211,12610919.0,20.143218994140625
2015-12-02,22.3799991607666,20.010000228881836,20.450000762939453,21.959999084472656,18289500.0,21.67296028137207
2015-12-03,24.0,21.600000381469727,22.020000457763672,23.479999542236328,23080028.0,23.173095703125
2015-12-04,23.350000381469727,22.399999618530273,23.149999618530273,22.709999084472656,16115944.0,22.413156509399414
2015-12-07,23.510000228881836,22.149999618530273,22.690000534057617,23.5,13336670.0,23.19283103942871
2015-12-08,24.280000686645508,22.0,23.489999771118164,22.09000015258789,18349121.0,21.80126190185547
2015-12-09,22.200000762939453,21.18000030517578,22.079999923706055,21.510000228881836,10974742.0,21.228843688964844
2015-12-10,22.709999084472656,21.3799991607666,21.729999542236328,21.969999313354492,12241611.0,21.682828903198242
2015-12-11,21.959999084472656,21.149999618530273,21.690000534057617,21.739999771118164,7449130.0,21.455835342407227
2015-12-14,22.899999618530273,21.31999969482422,21.5,22.860000610351562,10302238.0,22.561199188232422
2015-12-15,23.5,22.510000228881836,23.0,22.68000030517578,11100068.0,22.3835506439209
2015-12-16,24.360000610351562,22.510000228881836,22.850000381469727,23.780000686645508,16026133.0,23.469173431396484
2015-12-17,24.5,23.610000610351562,24.0,24.229999542236328,14043618.0,23.913288116455078
2015-12-18,24.299999237060547,23.010000228881836,24.299999237060547,23.170000076293945,13470516.0,22.86714744567871
2015-12-21,24.549999237060547,22.5,22.600000381469727,24.489999771118164,12785704.0,24.169891357421875
2015-12-22,24.549999237060547,23.68000030517578,24.079999923706055,23.950000762939453,9554572.0,23.636951446533203
2015-12-23,24.799999237060547,23.100000381469727,23.799999237060547,23.200000762939453,10324070.0,22.89675521850586
2015-12-24,24.399999618530273,22.700000762939453,23.700000762939453,23.239999771118164,12597374.0,22.936229705810547
2015-12-25,23.889999389648438,22.75,23.239999771118164,23.809999465942383,9186405.0,23.498781204223633
2015-12-28,23.899999618530273,22.299999237060547,23.6299991607666,22.34000015258789,10591778.0,22.047996520996094
2015-12-29,22.59000015258789,20.600000381469727,22.440000534057617,21.360000610351562,13455305.0,21.0808048248291
2015-12-30,21.600000381469727,20.850000381469727,21.549999237060547,21.3700008392334,8175264.0,21.090673446655273
2015-12-31,21.540000915527344,20.8700008392334,21.399999618530273,20.90999984741211,6053293.0,20.636686325073242
2016-01-04,21.0,18.81999969482422,20.739999771118164,18.81999969482422,8044266.0,18.574005126953125
2016-01-05,18.549999237060547,17.0,17.200000762939453,17.540000915527344,13812864.0,17.31073570251465
2016-01-06,18.010000228881836,16.950000762939453,17.6200008392334,17.739999771118164,14732524.0,17.508121490478516
2016-01-07,17.110000610351562,15.970000267028809,17.110000610351562,15.970000267028809,5255700.0,15.76125717163086
2016-01-08,16.770000457763672,15.0600004196167,16.280000686645508,15.84000015258789,16156936.0,15.632956504821777
2016-01-11,15.65999984741211,14.260000228881836,15.3100004196167,14.260000228881836,17019899.0,14.0736083984375
2016-01-12,15.279999732971191,14.260000228881836,14.260000228881836,14.850000381469727,11768110.0,14.655896186828613
2016-01-13,15.369999885559082,14.399999618530273,14.9399995803833,14.489999771118164,9335006.0,14.300600051879883
2016-01-14,15.699999809265137,13.880000114440918,13.880000114440918,15.510000228881836,11012603.0,15.307269096374512
2016-01-15,15.699999809265137,14.960000038146973,15.289999961853027,15.119999885559082,9360122.0,14.922367095947266
2016-01-18,16.1200008392334,14.579999923706055,14.710000038146973,15.779999732971191,8658153.0,15.573740005493164
2016-01-19,16.790000915527344,15.609999656677246,15.619999885559082,16.649999618530273,10404532.0,16.4323673248291
2016-01-20,17.350000381469727,16.06999969482422,16.5,16.65999984741211,11277907.0,16.442237854003906
2016-01-21,16.65999984741211,15.350000381469727,16.030000686645508,15.369999885559082,9417144.0,15.169098854064941
2016-01-22,15.9399995803833,15.010000228881836,15.800000190734863,15.75,6717067.0,15.544132232666016
2016-01-25,16.170000076293945,15.699999809265137,15.979999542236328,15.899999618530273,4364537.0,15.692170143127441
2016-01-26,15.880000114440918,14.3100004196167,15.550000190734863,14.34000015258789,6760295.0,14.152562141418457
2016-01-27,14.90999984741211,13.770000457763672,14.59000015258789,14.640000343322754,7246031.0,14.448641777038574
2016-01-28,14.979999542236328,14.220000267028809,14.380000114440918,14.260000228881836,6189241.0,14.0736083984375
2016-01-29,15.210000038146973,14.09000015258789,14.4399995803833,14.979999542236328,6543027.0,14.784196853637695
2016-02-01,14.960000038146973,14.399999618530273,14.770000457763672,14.640000343322754,3905268.0,14.448641777038574
2016-02-02,15.270000457763672,14.6899995803833,14.880000114440918,15.079999923706055,4306883.0,14.882889747619629
2016-02-03,15.050000190734863,14.600000381469727,14.890000343322754,14.930000305175781,3290155.0,14.73484992980957
2016-02-04,15.5,15.020000457763672,15.180000305175781,15.220000267028809,4219492.0,15.0210599899292
2016-02-05,15.479999542236328,15.199999809265137,15.199999809265137,15.25,3413025.0,15.050667762756348
2016-02-15,15.020000457763672,14.399999618530273,14.40999984741211,14.819999694824219,2979453.0,14.626287460327148
2016-02-16,15.649999618530273,14.899999618530273,15.0,15.569999694824219,4678648.0,15.366484642028809
2016-02-17,15.720000267028809,15.220000267028809,15.569999694824219,15.6899995803833,5725462.0,15.484916687011719
2016-02-18,16.18000030517578,15.510000228881836,15.899999618530273,15.649999618530273,7269130.0,15.445439338684082
2016-02-19,16.06999969482422,15.520000457763672,15.630000114440918,15.890000343322754,5021518.0,15.682303428649902
2016-02-22,16.649999618530273,15.800000190734863,16.049999237060547,16.489999771118164,7992646.0,16.274457931518555
2016-02-23,16.469999313354492,15.699999809265137,16.299999237060547,15.979999542236328,6308269.0,15.771124839782715
2016-02-24,16.18000030517578,15.619999885559082,15.880000114440918,15.90999984741211,5330014.0,15.702040672302246
2016-02-25,15.859999656677246,14.319999694824219,15.859999656677246,14.420000076293945,9379395.0,14.23151683807373
2016-02-26,15.859999656677246,14.210000038146973,14.449999809265137,15.729999542236328,10505225.0,15.524393081665039
2016-02-29,15.579999923706055,14.15999984741211,15.569999694824219,15.0,6174979.0,14.803935050964355
2016-03-01,15.300000190734863,14.649999618530273,15.100000381469727,15.069999694824219,3547848.0,14.873019218444824
2016-03-02,16.350000381469727,14.930000305175781,14.930000305175781,16.290000915527344,8931906.0,16.07707405090332
2016-03-03,16.68000030517578,16.049999237060547,16.049999237060547,16.170000076293945,9170537.0,15.958642959594727
2016-03-04,16.149999618530273,15.100000381469727,16.0,15.319999694824219,6015916.0,15.119752883911133
2016-03-07,16.850000381469727,15.3100004196167,15.3100004196167,16.850000381469727,14892300.0,16.6297550201416
2016-03-08,17.100000381469727,15.9399995803833,17.030000686645508,16.68000030517578,8066335.0,16.461977005004883
2016-03-09,16.469999313354492,15.819999694824219,16.18000030517578,16.239999771118164,5184899.0,16.027727127075195
2016-03-10,16.760000228881836,16.100000381469727,16.399999618530273,16.350000381469727,6412757.0,16.136289596557617
2016-03-11,16.43000030517578,16.0,16.010000228881836,16.270000457763672,3848491.0,16.057336807250977
2016-03-14,17.09000015258789,16.329999923706055,16.479999542236328,16.600000381469727,8196973.0,16.38302230834961
2016-03-15,16.700000762939453,16.079999923706055,16.450000762939453,16.34000015258789,4553618.0,16.126419067382812
2016-03-16,16.559999465942383,15.829999923706055,16.329999923706055,15.850000381469727,4565359.0,15.642826080322266
2016-03-17,16.420000076293945,15.8100004196167,15.960000038146973,16.309999465942383,4634330.0,16.096811294555664
2016-03-18,16.8700008392334,16.219999313354492,16.309999465942383,16.670000076293945,8328959.0,16.452106475830078
2016-03-21,17.940000534057617,16.65999984741211,16.790000915527344,17.649999618530273,12573993.0,17.419296264648438
2016-03-22,17.6299991607666,17.149999618530273,17.600000381469727,17.270000457763672,8442664.0,17.044265747070312
2016-03-23,17.479999542236328,17.09000015258789,17.3700008392334,17.389999389648438,5193036.0,17.162694931030273
2016-03-24,17.389999389648438,16.799999237060547,17.389999389648438,16.850000381469727,5656871.0,16.6297550201416
2016-03-25,17.3700008392334,16.790000915527344,16.8799991607666,17.200000762939453,4639883.0,16.975181579589844
2016-03-28,17.350000381469727,16.850000381469727,17.149999618530273,16.920000076293945,4521374.0,16.69883918762207
2016-03-29,16.979999542236328,16.5,16.950000762939453,16.600000381469727,3128044.0,16.38302230834961
2016-03-30,17.1200008392334,16.670000076293945,16.799999237060547,17.079999923706055,3221999.0,16.856748580932617
2016-03-31,17.389999389648438,17.010000228881836,17.100000381469727,17.170000076293945,4418582.0,16.94556999206543
2016-04-01,17.139999389648438,16.549999237060547,17.020000457763672,16.850000381469727,3061540.0,16.6297550201416
2016-04-05,17.450000762939453,16.6200008392334,16.850000381469727,17.399999618530273,4812952.0,17.172565460205078
2016-04-06,17.34000015258789,16.979999542236328,17.25,17.15999984741211,3738909.0,16.93570327758789
2016-04-07,17.290000915527344,16.75,17.18000030517578,16.770000457763672,3705323.0,16.550800323486328
2016-04-08,16.729999542236328,16.059999465942383,16.729999542236328,16.239999771118164,4192561.0,16.027727127075195
2016-04-11,16.799999237060547,16.350000381469727,16.360000610351562,16.6200008392334,3350198.0,16.402761459350586
2016-04-12,16.65999984741211,16.1299991607666,16.65999984741211,16.450000762939453,3054462.0,16.234981536865234
2016-04-13,16.8799991607666,16.399999618530273,16.399999618530273,16.59000015258789,4561728.0,16.373153686523438
2016-04-14,17.489999771118164,16.920000076293945,17.170000076293945,17.010000228881836,6398159.0,16.787662506103516
2016-04-15,17.079999923706055,16.579999923706055,16.90999984741211,16.729999542236328,4220269.0,16.511322021484375
2016-04-18,17.65999984741211,16.299999237060547,16.719999313354492,17.100000381469727,7791779.0,16.876487731933594
2016-04-19,17.350000381469727,17.010000228881836,17.09000015258789,17.149999618530273,5324186.0,16.925832748413086
2016-04-20,17.329999923706055,15.680000305175781,17.149999618530273,16.420000076293945,6701457.0,16.205373764038086
2016-04-21,16.579999923706055,15.729999542236328,16.420000076293945,15.960000038146973,4607772.0,15.751387596130371
2016-04-22,15.960000038146973,15.449999809265137,15.800000190734863,15.770000457763672,3395082.0,15.563871383666992
2016-04-25,15.75,15.109999656677246,15.75,15.5600004196167,2693458.0,15.356616020202637
2016-04-26,15.859999656677246,15.520000457763672,15.600000381469727,15.789999961853027,2168210.0,15.583609580993652
2016-04-27,16.260000228881836,15.710000038146973,15.800000190734863,16.100000381469727,4246449.0,15.889557838439941
2016-04-28,16.760000228881836,15.970000267028809,16.479999542236328,16.290000915527344,5142783.0,16.07707405090332
2016-04-29,16.219999313354492,15.930000305175781,16.059999465942383,16.0,2771348.0,15.790864944458008
2016-05-03,16.350000381469727,15.960000038146973,16.200000762939453,16.299999237060547,3479214.0,16.086942672729492
2016-05-04,16.31999969482422,16.149999618530273,16.299999237060547,16.18000030517578,2253316.0,15.968510627746582
2016-05-05,16.350000381469727,16.079999923706055,16.350000381469727,16.229999542236328,2469642.0,16.01785659790039
2016-05-06,16.25,15.25,16.229999542236328,15.319999694824219,4530215.0,15.119752883911133
2016-05-09,15.210000038146973,14.210000038146973,15.210000038146973,14.289999961853027,4068058.0,14.103215217590332
2016-05-10,14.75,14.34000015258789,14.5,14.640000343322754,4676498.0,14.448641777038574
2016-05-11,14.960000038146973,14.279999732971191,14.960000038146973,14.300000190734863,2803033.0,14.113085746765137
2016-05-12,14.300000190734863,13.869999885559082,14.020000457763672,14.1899995803833,3121028.0,14.004522323608398
2016-05-13,14.220000267028809,13.880000114440918,14.109999656677246,14.029999732971191,3294936.0,13.846612930297852
2016-05-16,14.279999732971191,13.869999885559082,14.0,14.229999542236328,2111965.0,14.043998718261719
2016-05-17,14.289999961853027,14.0,14.289999961853027,14.149999618530273,1957375.0,13.965044975280762
2016-05-18,14.140000343322754,13.15999984741211,14.140000343322754,13.300000190734863,3503750.0,13.1261568069458
2016-05-19,13.59000015258789,12.9399995803833,13.390000343322754,12.979999542236328,3077480.0,12.810338020324707
2016-05-20,12.979999542236328,12.609999656677246,12.800000190734863,12.869999885559082,4105762.0,12.701775550842285
2016-05-23,13.180000305175781,12.850000381469727,12.850000381469727,13.140000343322754,2931949.0,12.968247413635254
2016-05-24,13.149999618530273,12.729999542236328,13.149999618530273,12.779999732971191,2902550.0,12.61295223236084
2016-05-25,13.010000228881836,12.170000076293945,12.819999694824219,12.479999542236328,7183607.0,12.316873550415039
2016-05-26,12.479999542236328,11.949999809265137,12.380000114440918,12.460000038146973,4385139.0,12.297136306762695
2016-05-27,12.449999809265137,12.229999542236328,12.369999885559082,12.350000381469727,2969558.0,12.188572883605957
2016-05-30,12.479999542236328,12.100000381469727,12.369999885559082,12.140000343322754,3740066.0,11.981318473815918
2016-05-31,13.140000343322754,12.180000305175781,12.180000305175781,13.069999694824219,11133704.0,12.899162292480469
2016-06-01,13.40999984741211,12.9399995803833,13.039999961853027,13.069999694824219,7750834.0,12.899162292480469
2016-06-02,13.329999923706055,12.890000343322754,13.020000457763672,13.220000267028809,5415543.0,13.047202110290527
2016-06-03,13.380000114440918,13.029999732971191,13.15999984741211,13.25,4487366.0,13.076809883117676
2016-06-06,13.369999885559082,12.930000305175781,13.239999771118164,13.069999694824219,6060695.0,12.899162292480469
2016-06-07,13.149999618530273,12.930000305175781,13.149999618530273,13.010000228881836,3572709.0,12.839946746826172
2016-06-08,13.050000190734863,12.779999732971191,13.029999732971191,12.9399995803833,3417102.0,12.770861625671387
2016-06-13,12.859999656677246,11.9399995803833,12.859999656677246,11.979999542236328,4546174.0,11.823410034179688
2016-06-14,12.729999542236328,12.0,12.09000015258789,12.670000076293945,4413768.0,12.504389762878418
2016-06-15,12.789999961853027,12.199999809265137,12.300000190734863,12.6899995803833,7212941.0,12.623764038085938
2016-06-16,12.960000038146973,12.470000267028809,12.579999923706055,12.539999961853027,6861812.0,12.474547386169434
2016-06-17,12.770000457763672,12.329999923706055,12.520000457763672,12.369999885559082,4349353.0,12.305435180664062
2016-06-20,12.479999542236328,12.109999656677246,12.449999809265137,12.369999885559082,2403608.0,12.305435180664062
2016-06-21,12.579999923706055,12.149999618530273,12.489999771118164,12.239999771118164,3231581.0,12.17611312866211
2016-06-22,12.359999656677246,12.15999984741211,12.25,12.350000381469727,2564818.0,12.285538673400879
2016-06-23,13.59000015258789,12.25,12.380000114440918,13.59000015258789,6710558.0,13.51906681060791
2016-06-24,13.59000015258789,12.65999984741211,13.59000015258789,13.09000015258789,11627421.0,13.021677017211914
2016-06-27,13.479999542236328,12.859999656677246,13.100000381469727,13.229999542236328,7651642.0,13.160945892333984
2016-06-28,13.720000267028809,12.899999618530273,13.119999885559082,13.680000305175781,8821446.0,13.608596801757812
2016-06-29,14.119999885559082,13.420000076293945,13.65999984741211,13.84000015258789,11417555.0,13.767762184143066
2016-06-30,14.359999656677246,13.859999656677246,13.920000076293945,13.890000343322754,9487155.0,13.817501068115234
2016-07-01,13.949999809265137,13.479999542236328,13.800000190734863,13.699999809265137,5485915.0,13.628493309020996
2016-07-04,14.130000114440918,13.380000114440918,13.449999809265137,13.920000076293945,5811367.0,13.847344398498535
2016-07-05,14.079999923706055,13.75,13.930000305175781,13.869999885559082,5531520.0,13.797605514526367
2016-07-06,13.970000267028809,13.680000305175781,13.800000190734863,13.890000343322754,2888586.0,13.817501068115234
2016-07-07,14.59000015258789,13.8100004196167,13.930000305175781,14.1899995803833,7081911.0,14.115935325622559
2016-07-08,14.180000305175781,13.859999656677246,14.180000305175781,13.960000038146973,3848039.0,13.88713550567627
2016-07-11,14.399999618530273,13.399999618530273,14.050000190734863,13.479999542236328,8180241.0,13.409640312194824
2016-07-12,13.770000457763672,13.079999923706055,13.510000228881836,13.59000015258789,8092319.0,13.51906681060791
2016-07-13,13.739999771118164,13.460000038146973,13.579999923706055,13.649999618530273,7549333.0,13.578754425048828
2016-07-14,13.649999618530273,13.40999984741211,13.649999618530273,13.510000228881836,4144074.0,13.439484596252441
2016-07-15,13.630000114440918,13.289999961853027,13.520000457763672,13.4399995803833,3873774.0,13.369850158691406
2016-07-18,13.539999961853027,13.319999694824219,13.420000076293945,13.510000228881836,3158626.0,13.439484596252441
2016-07-19,14.199999809265137,13.5600004196167,13.5600004196167,13.930000305175781,8966857.0,13.857292175292969
2016-07-20,14.069999694824219,13.729999542236328,13.800000190734863,13.869999885559082,6417143.0,13.797605514526367
2016-07-21,14.039999961853027,13.6899995803833,13.899999618530273,13.880000114440918,6301488.0,13.8075532913208
2016-07-22,14.5,13.760000228881836,13.930000305175781,14.380000114440918,10460486.0,14.304944038391113
2016-07-25,15.819999694824219,14.640000343322754,15.010000228881836,15.289999961853027,21119417.0,15.210193634033203
2016-07-26,16.149999618530273,14.880000114440918,15.1899995803833,15.819999694824219,18315959.0,15.737427711486816
2016-07-27,15.850000381469727,14.710000038146973,15.59000015258789,15.050000190734863,13275245.0,14.971446990966797
2016-07-28,15.34000015258789,14.470000267028809,15.180000305175781,14.890000343322754,10514009.0,14.812281608581543
2016-07-29,15.239999771118164,14.710000038146973,14.880000114440918,15.210000038146973,7906576.0,15.130611419677734
2016-08-01,15.09000015258789,14.5,15.010000228881836,14.539999961853027,5917190.0,14.46410846710205
2016-08-02,14.789999961853027,14.319999694824219,14.380000114440918,14.710000038146973,3427931.0,14.633220672607422
2016-08-03,14.779999732971191,14.510000228881836,14.670000076293945,14.760000228881836,3832730.0,14.682960510253906
2016-08-04,14.850000381469727,14.449999809265137,14.779999732971191,14.720000267028809,4041175.0,14.643169403076172
2016-08-05,14.949999809265137,14.579999923706055,14.65999984741211,14.760000228881836,4595714.0,14.682960510253906
2016-08-08,14.770000457763672,14.40999984741211,14.6899995803833,14.75,4108339.0,14.673011779785156
2016-08-09,15.329999923706055,14.619999885559082,14.75,15.270000457763672,7588719.0,15.190299034118652
2016-08-10,15.260000228881836,14.930000305175781,15.210000038146973,14.9399995803833,4371098.0,14.862020492553711
2016-08-11,15.680000305175781,14.819999694824219,14.880000114440918,14.9399995803833,8606897.0,14.862020492553711
2016-08-12,15.15999984741211,14.829999923706055,15.079999923706055,15.100000381469727,4817640.0,15.021185874938965
2016-08-15,15.770000457763672,15.039999961853027,15.079999923706055,15.479999542236328,10461535.0,15.399202346801758
2016-08-16,15.579999923706055,15.079999923706055,15.40999984741211,15.550000190734863,9780543.0,15.468836784362793
2016-08-17,15.6899995803833,15.350000381469727,15.40999984741211,15.539999961853027,6160436.0,15.458888053894043
2016-08-18,16.0,15.420000076293945,15.510000228881836,15.649999618530273,8436760.0,15.568313598632812
2016-08-19,15.6899995803833,15.359999656677246,15.600000381469727,15.4399995803833,4313300.0,15.359410285949707
2016-08-22,15.579999923706055,15.130000114440918,15.460000038146973,15.140000343322754,3377685.0,15.0609769821167
2016-08-23,15.390000343322754,15.050000190734863,15.130000114440918,15.170000076293945,3236070.0,15.0908203125
2016-08-24,15.239999771118164,15.029999732971191,15.079999923706055,15.119999885559082,3268445.0,15.041081428527832
2016-08-25,14.979999542236328,14.140000343322754,14.90999984741211,14.380000114440918,7645228.0,14.304944038391113
2016-08-26,14.600000381469727,14.350000381469727,14.4399995803833,14.390000343322754,2485510.0,14.31489086151123
2016-08-29,14.600000381469727,14.170000076293945,14.25,14.569999694824219,2233635.0,14.493950843811035
2016-08-30,14.640000343322754,14.470000267028809,14.569999694824219,14.489999771118164,1945334.0,14.414368629455566
2016-08-31,14.550000190734863,14.300000190734863,14.489999771118164,14.529999732971191,2100562.0,14.454160690307617
2016-09-01,14.579999923706055,14.3100004196167,14.520000457763672,14.420000076293945,1621201.0,14.344734191894531
2016-09-02,14.489999771118164,14.15999984741211,14.420000076293945,14.210000038146973,1945467.0,14.135830879211426
2016-09-05,14.350000381469727,14.100000381469727,14.210000038146973,14.239999771118164,1850622.0,14.165674209594727
2016-09-06,14.399999618530273,14.0,14.239999771118164,14.319999694824219,2985832.0,14.245256423950195
2016-09-07,14.699999809265137,14.300000190734863,14.350000381469727,14.430000305175781,3157859.0,14.354682922363281
2016-09-08,14.550000190734863,14.380000114440918,14.399999618530273,14.510000228881836,2162633.0,14.434266090393066
2016-09-09,14.609999656677246,14.319999694824219,14.5,14.390000343322754,2190290.0,14.31489086151123
2016-09-12,14.279999732971191,13.989999771118164,14.149999618530273,14.050000190734863,2417664.0,13.976666450500488
2016-09-13,14.180000305175781,13.710000038146973,14.069999694824219,13.930000305175781,2276134.0,13.857292175292969
2016-09-14,13.890000343322754,13.699999809265137,13.890000343322754,13.770000457763672,1450800.0,13.698127746582031
2016-09-19,14.130000114440918,13.770000457763672,13.84000015258789,13.960000038146973,1588294.0,13.88713550567627
2016-09-20,14.0600004196167,13.859999656677246,13.960000038146973,14.010000228881836,2359300.0,13.936875343322754
2016-09-21,14.039999961853027,13.899999618530273,14.029999732971191,13.9399995803833,1716516.0,13.867239952087402
2016-09-22,14.079999923706055,13.850000381469727,14.0,13.970000267028809,2046249.0,13.89708423614502
2016-09-23,14.4399995803833,13.90999984741211,13.960000038146973,14.329999923706055,3869755.0,14.255205154418945
2016-09-26,14.359999656677246,13.90999984741211,14.260000228881836,13.920000076293945,2454925.0,13.847344398498535
2016-09-27,14.270000457763672,13.859999656677246,13.970000267028809,14.239999771118164,2111257.0,14.165674209594727
2016-09-28,14.380000114440918,14.149999618530273,14.180000305175781,14.300000190734863,3010065.0,14.225361824035645
2016-09-29,14.380000114440918,14.210000038146973,14.279999732971191,14.300000190734863,2122111.0,14.225361824035645
2016-09-30,14.34000015258789,14.029999732971191,14.34000015258789,14.109999656677246,2347665.0,14.036352157592773
2016-10-10,14.350000381469727,14.0600004196167,14.100000381469727,14.350000381469727,2676563.0,14.275100708007812
2016-10-11,14.5,14.260000228881836,14.350000381469727,14.479999542236328,2872882.0,14.40442180633545
2016-10-12,14.489999771118164,14.229999542236328,14.449999809265137,14.279999732971191,2241783.0,14.205464363098145
2016-10-13,14.40999984741211,14.25,14.34000015258789,14.34000015258789,1889112.0,14.265151977539062
2016-10-14,14.329999923706055,14.09000015258789,14.300000190734863,14.300000190734863,2290658.0,14.225361824035645
2016-10-17,15.09000015258789,14.329999923706055,14.329999923706055,14.9399995803833,10540279.0,14.862020492553711
2016-10-18,15.239999771118164,14.649999618530273,14.84000015258789,15.210000038146973,7784438.0,15.130611419677734
2016-10-19,15.170000076293945,14.8100004196167,15.109999656677246,14.920000076293945,4078211.0,14.842124938964844
2016-10-20,14.970000267028809,14.710000038146973,14.859999656677246,14.880000114440918,2700307.0,14.802334785461426
2016-10-21,15.0600004196167,14.760000228881836,14.800000190734863,14.90999984741211,2723820.0,14.83217716217041
2016-10-24,15.15999984741211,14.829999923706055,14.90999984741211,14.899999618530273,4407101.0,14.82222843170166
2016-10-25,15.100000381469727,14.850000381469727,14.899999618530273,14.960000038146973,3200390.0,14.881916046142578
2016-10-26,15.239999771118164,14.90999984741211,14.960000038146973,15.1899995803833,5992907.0,15.11071491241455
2016-10-27,15.180000305175781,14.6899995803833,15.180000305175781,14.729999542236328,5592348.0,14.653116226196289
2016-10-28,14.869999885559082,14.609999656677246,14.770000457763672,14.65999984741211,2746198.0,14.583481788635254
2016-10-31,14.5600004196167,14.289999961853027,14.5600004196167,14.369999885559082,2997545.0,14.29499626159668
2016-11-01,14.510000228881836,14.319999694824219,14.380000114440918,14.460000038146973,2170101.0,14.384526252746582
2016-11-02,14.460000038146973,14.210000038146973,14.420000076293945,14.279999732971191,3013727.0,14.205464363098145
2016-11-03,14.550000190734863,14.210000038146973,14.279999732971191,14.40999984741211,2822436.0,14.334787368774414
2016-11-04,14.510000228881836,14.149999618530273,14.369999885559082,14.170000076293945,2427100.0,14.096039772033691
2016-11-07,14.329999923706055,14.09000015258789,14.170000076293945,14.220000267028809,2023190.0,14.14577865600586
2016-11-08,14.359999656677246,14.210000038146973,14.359999656677246,14.319999694824219,1846803.0,14.245256423950195
2016-11-09,14.40999984741211,14.0,14.319999694824219,14.069999694824219,2396076.0,13.996561050415039
2016-11-10,14.350000381469727,14.170000076293945,14.170000076293945,14.300000190734863,1612387.0,14.225361824035645
2016-11-11,14.989999771118164,14.260000228881836,14.300000190734863,14.800000190734863,5514926.0,14.722752571105957
2016-11-14,14.6899995803833,14.4399995803833,14.670000076293945,14.520000457763672,3515452.0,14.444212913513184
2016-11-15,14.5600004196167,14.329999923706055,14.520000457763672,14.40999984741211,2533258.0,14.334787368774414
2016-11-16,14.75,14.40999984741211,14.479999542236328,14.649999618530273,4561046.0,14.573533058166504
2016-11-17,14.779999732971191,14.520000457763672,14.649999618530273,14.699999809265137,2851671.0,14.623272895812988
2016-11-18,14.800000190734863,14.3100004196167,14.739999771118164,14.5,2294197.0,14.42431640625
2016-11-21,15.100000381469727,14.380000114440918,14.489999771118164,14.859999656677246,7269144.0,14.782437324523926
2016-11-22,14.930000305175781,14.6899995803833,14.729999542236328,14.84000015258789,4582984.0,14.762542724609375
2016-11-23,14.989999771118164,14.300000190734863,14.8100004196167,14.479999542236328,6059863.0,14.40442180633545
2016-11-24,14.75,14.350000381469727,14.4399995803833,14.680000305175781,4313168.0,14.603377342224121
2016-11-25,16.149999618530273,15.380000114440918,15.380000114440918,16.149999618530273,17940899.0,16.065704345703125
2016-11-28,17.68000030517578,16.600000381469727,16.600000381469727,17.110000610351562,35743002.0,17.020694732666016
2016-11-29,16.959999084472656,16.020000457763672,16.899999618530273,16.079999923706055,20421479.0,15.996070861816406
2016-11-30,16.700000762939453,16.020000457763672,16.170000076293945,16.239999771118164,14985973.0,16.155235290527344
2016-12-01,16.219999313354492,15.699999809265137,16.15999984741211,16.040000915527344,11082852.0,15.956279754638672
2016-12-02,15.949999809265137,15.170000076293945,15.850000381469727,15.260000228881836,10806263.0,15.180350303649902
2016-12-05,15.039999961853027,14.600000381469727,14.6899995803833,14.720000267028809,6927441.0,14.643169403076172
2016-12-06,14.84000015258789,14.470000267028809,14.729999542236328,14.550000190734863,5536203.0,14.474056243896484
2016-12-07,14.8100004196167,14.380000114440918,14.529999732971191,14.789999961853027,5735649.0,14.71280288696289
2016-12-08,14.760000228881836,14.5600004196167,14.760000228881836,14.739999771118164,4634467.0,14.663064002990723
2016-12-09,14.979999542236328,14.600000381469727,14.720000267028809,14.850000381469727,6798011.0,14.772491455078125
2016-12-12,14.739999771118164,13.609999656677246,14.739999771118164,13.789999961853027,8783035.0,13.718023300170898
2016-12-13,14.0600004196167,13.5,13.729999542236328,13.869999885559082,4719629.0,13.797605514526367
2016-12-14,13.869999885559082,13.5600004196167,13.75,13.59000015258789,4357332.0,13.51906681060791
2016-12-15,14.239999771118164,13.319999694824219,13.600000381469727,13.5,9980089.0,13.429535865783691
2016-12-16,13.930000305175781,13.350000381469727,13.5,13.880000114440918,5420094.0,13.8075532913208
2016-12-19,13.859999656677246,13.619999885559082,13.859999656677246,13.739999771118164,2976212.0,13.668283462524414
2016-12-20,13.75,13.550000190734863,13.729999542236328,13.739999771118164,2934153.0,13.668283462524414
2016-12-21,13.960000038146973,13.710000038146973,13.729999542236328,13.90999984741211,3830328.0,13.837396621704102
2016-12-22,13.9399995803833,13.6899995803833,13.850000381469727,13.829999923706055,2463828.0,13.757814407348633
2016-12-23,13.829999923706055,13.430000305175781,13.819999694824219,13.539999961853027,2929300.0,13.469328880310059
2016-12-26,13.579999923706055,13.029999732971191,13.5,13.489999771118164,3194469.0,13.419589042663574
2016-12-27,13.920000076293945,13.470000267028809,13.510000228881836,13.699999809265137,3582952.0,13.628493309020996
2016-12-28,13.84000015258789,13.579999923706055,13.630000114440918,13.609999656677246,3014902.0,13.538962364196777
2016-12-29,14.479999542236328,13.600000381469727,13.65999984741211,14.09000015258789,9869832.0,14.016457557678223
2016-12-30,14.0,13.789999961853027,13.949999809265137,13.920000076293945,5640637.0,13.847344398498535
2017-01-03,14.1899995803833,13.869999885559082,13.869999885559082,14.079999923706055,2803602.0,14.006509780883789
2017-01-04,14.279999732971191,14.0,14.130000114440918,14.270000457763672,3029530.0,14.195518493652344
2017-01-05,14.300000190734863,14.069999694824219,14.260000228881836,14.109999656677246,2912360.0,14.036352157592773
2017-01-06,14.229999542236328,13.949999809265137,14.020000457763672,14.109999656677246,3013647.0,14.036352157592773
2017-01-09,14.140000343322754,13.949999809265137,14.0600004196167,14.09000015258789,2435901.0,14.016457557678223
2017-01-10,14.25,14.029999732971191,14.09000015258789,14.199999809265137,2519876.0,14.125883102416992
2017-01-11,14.260000228881836,14.109999656677246,14.109999656677246,14.140000343322754,2417201.0,14.06619644165039
2017-01-12,14.399999618530273,14.100000381469727,14.180000305175781,14.140000343322754,3434324.0,14.06619644165039
2017-01-13,14.25,14.010000228881836,14.15999984741211,14.020000457763672,2594701.0,13.946823120117188
2017-01-16,13.979999542236328,13.0600004196167,13.899999618530273,13.449999809265137,4506945.0,13.379796981811523
2017-01-17,13.760000228881836,13.289999961853027,13.449999809265137,13.680000305175781,1825339.0,13.608596801757812
2017-01-18,13.8100004196167,13.579999923706055,13.65999984741211,13.720000267028809,1122700.0,13.648388862609863
2017-01-19,13.789999961853027,13.579999923706055,13.65999984741211,13.729999542236328,1491484.0,13.658336639404297
2017-01-20,13.819999694824219,13.619999885559082,13.729999542236328,13.720000267028809,1509011.0,13.648388862609863
2017-01-23,13.829999923706055,13.600000381469727,13.699999809265137,13.779999732971191,1105389.0,13.708075523376465
2017-01-24,13.880000114440918,13.600000381469727,13.829999923706055,13.619999885559082,976926.0,13.548911094665527
2017-01-25,13.680000305175781,13.460000038146973,13.5,13.609999656677246,1168711.0,13.538962364196777
2017-01-26,13.649999618530273,13.470000267028809,13.609999656677246,13.520000457763672,1108125.0,13.449433326721191
2017-02-03,12.989999771118164,12.170000076293945,12.3100004196167,12.170000076293945,6392034.0,12.106477737426758
2017-02-06,12.029999732971191,11.399999618530273,11.460000038146973,11.930000305175781,21227854.0,11.867731094360352
2017-02-07,12.079999923706055,11.680000305175781,11.760000228881836,12.069999694824219,10138269.0,12.007000923156738
2017-02-08,12.119999885559082,11.90999984741211,11.989999771118164,12.100000381469727,5202467.0,12.036845207214355
2017-02-09,12.40999984741211,12.010000228881836,12.050000190734863,12.270000457763672,5860168.0,12.20595645904541
2017-02-10,12.289999961853027,11.9399995803833,12.199999809265137,12.109999656677246,7233987.0,12.046792030334473
2017-02-13,12.010000228881836,11.5,11.960000038146973,11.970000267028809,8034554.0,11.907523155212402
2017-02-14,11.949999809265137,11.729999542236328,11.899999618530273,11.779999732971191,4839620.0,11.718514442443848
2017-02-15,11.8100004196167,11.600000381469727,11.770000457763672,11.630000114440918,4228329.0,11.569296836853027
2017-02-16,11.859999656677246,11.5600004196167,11.600000381469727,11.739999771118164,4720125.0,11.678723335266113
2017-02-17,12.130000114440918,11.680000305175781,11.779999732971191,11.9399995803833,8000011.0,11.877678871154785
2017-02-20,11.949999809265137,11.59000015258789,11.949999809265137,11.710000038146973,6600023.0,11.648880004882812
2017-02-21,11.819999694824219,11.510000228881836,11.699999809265137,11.630000114440918,10210815.0,11.569296836853027
2017-02-22,11.699999809265137,11.550000190734863,11.609999656677246,11.699999809265137,5172236.0,11.638931274414062
2017-02-23,11.729999542236328,11.600000381469727,11.680000305175781,11.720000267028809,4432218.0,11.65882682800293
2017-02-24,11.710000038146973,11.59000015258789,11.699999809265137,11.600000381469727,7177942.0,11.539454460144043
2017-02-27,11.720000267028809,11.5600004196167,11.630000114440918,11.680000305175781,6691090.0,11.619036674499512
2017-02-28,11.75,11.550000190734863,11.680000305175781,11.630000114440918,6094516.0,11.569296836853027
2017-03-01,11.6899995803833,11.550000190734863,11.619999885559082,11.619999885559082,6171911.0,11.559349060058594
2017-03-02,11.65999984741211,11.270000457763672,11.640000343322754,11.300000190734863,10608050.0,11.241020202636719
2017-03-03,11.25,11.050000190734863,11.25,11.119999885559082,11149716.0,11.061958312988281
2017-03-06,11.25,11.09000015258789,11.119999885559082,11.220000267028809,7954646.0,11.16143798828125
2017-03-07,11.579999923706055,11.199999809265137,11.25,11.5,13330474.0,11.43997573852539
2017-03-08,11.520000457763672,11.319999694824219,11.520000457763672,11.399999618530273,7014421.0,11.340497016906738
2017-03-09,11.399999618530273,11.229999542236328,11.399999618530273,11.289999961853027,5067357.0,11.231071472167969
2017-03-10,11.34000015258789,11.170000076293945,11.239999771118164,11.279999732971191,3243538.0,11.221123695373535
2017-03-13,11.289999961853027,11.130000114440918,11.229999542236328,11.260000228881836,4813196.0,11.201228141784668
2017-03-14,11.270000457763672,11.140000343322754,11.270000457763672,11.15999984741211,4875858.0,11.101750373840332
2017-03-15,11.15999984741211,11.0600004196167,11.15999984741211,11.100000381469727,4656672.0,11.04206371307373
2017-03-16,11.239999771118164,11.119999885559082,11.119999885559082,11.1899995803833,7566104.0,11.131593704223633
2017-03-17,11.210000038146973,11.0600004196167,11.199999809265137,11.09000015258789,5905399.0,11.032115936279297
2017-03-20,11.079999923706055,10.930000305175781,11.050000190734863,11.050000190734863,5954181.0,10.992323875427246
2017-03-21,11.0600004196167,10.960000038146973,11.010000228881836,11.050000190734863,4662630.0,10.992323875427246
2017-03-22,11.0,10.770000457763672,11.0,10.789999961853027,6579414.0,10.733681678771973
2017-03-23,10.829999923706055,10.479999542236328,10.800000190734863,10.550000190734863,9366023.0,10.49493408203125
2017-03-24,10.550000190734863,10.329999923706055,10.550000190734863,10.539999961853027,8395348.0,10.484986305236816
2017-03-27,10.520000457763672,10.390000343322754,10.5,10.420000076293945,6161519.0,10.365612983703613
2017-03-28,10.819999694824219,10.369999885559082,10.430000305175781,10.710000038146973,12617987.0,10.654099464416504
2017-03-29,10.619999885559082,10.390000343322754,10.579999923706055,10.430000305175781,8415950.0,10.375560760498047
2017-03-30,10.399999618530273,9.880000114440918,10.399999618530273,10.020000457763672,9860044.0,9.96770191192627
2017-03-31,10.0600004196167,9.800000190734863,10.0,9.869999885559082,7069944.0,9.818483352661133
2017-04-05,10.15999984741211,9.869999885559082,9.90999984741211,10.140000343322754,7380618.0,10.087074279785156
2017-04-06,10.210000038146973,10.09000015258789,10.130000114440918,10.15999984741211,7166782.0,10.106969833374023
2017-04-07,10.1899995803833,10.100000381469727,10.15999984741211,10.130000114440918,4510165.0,10.077126502990723
2017-04-10,10.0600004196167,9.649999618530273,10.0,9.65999984741211,9758604.0,9.609579086303711
2017-04-11,9.819999694824219,9.489999771118164,9.579999923706055,9.789999961853027,7837842.0,9.738900184631348
2017-04-12,10.180000305175781,9.680000305175781,9.729999542236328,9.899999618530273,10160030.0,9.848325729370117
2017-04-13,10.050000190734863,9.850000381469727,9.869999885559082,10.0,5942654.0,9.94780445098877
2017-04-14,10.350000381469727,9.930000305175781,9.970000267028809,10.15999984741211,14333949.0,10.106969833374023
2017-04-17,10.130000114440918,9.279999732971191,10.029999732971191,9.420000076293945,15169294.0,9.370831489562988
2017-04-18,9.479999542236328,9.149999618530273,9.390000343322754,9.15999984741211,8193597.0,9.112189292907715
2017-04-19,9.170000076293945,8.699999809265137,9.15999984741211,8.949999809265137,7957839.0,8.903285026550293
2017-04-20,9.069999694824219,8.720000267028809,8.920000076293945,9.0,6429421.0,8.953024864196777
2017-04-21,9.149999618530273,8.890000343322754,8.970000267028809,8.90999984741211,5029033.0,8.863493919372559
2017-04-24,8.859999656677246,8.5,8.84000015258789,8.6899995803833,5993768.0,8.644641876220703
2017-04-25,8.739999771118164,8.59000015258789,8.65999984741211,8.619999885559082,3477179.0,8.575007438659668
2017-04-26,8.760000228881836,8.579999923706055,8.600000381469727,8.680000305175781,3625920.0,8.634695053100586
2017-04-27,8.920000076293945,8.5600004196167,8.59000015258789,8.890000343322754,7765379.0,8.843599319458008
2017-04-28,8.930000305175781,8.8100004196167,8.850000381469727,8.880000114440918,3592044.0,8.833650588989258
2017-05-02,9.15999984741211,8.859999656677246,8.920000076293945,9.09000015258789,10754661.0,9.04255485534668
2017-05-03,9.15999984741211,8.960000038146973,9.020000457763672,9.0600004196167,5795971.0,9.012711524963379
2017-05-04,9.039999961853027,8.84000015258789,9.039999961853027,8.850000381469727,5864418.0,8.803807258605957
2017-05-05,8.84000015258789,8.630000114440918,8.779999732971191,8.640000343322754,3759500.0,8.594902992248535
2017-05-08,8.859999656677246,8.579999923706055,8.619999885559082,8.699999809265137,6351266.0,8.654589653015137
2017-05-09,8.850000381469727,8.5600004196167,8.649999618530273,8.84000015258789,4820634.0,8.79386043548584
2017-05-10,9.720000267028809,8.800000190734863,8.84000015258789,9.4399995803833,25593641.0,9.390727996826172
2017-05-11,9.4399995803833,8.619999885559082,9.229999542236328,9.069999694824219,24612501.0,9.022658348083496
2017-05-12,9.979999542236328,8.880000114440918,8.949999809265137,9.760000228881836,25999172.0,9.709056854248047
2017-05-15,10.229999542236328,9.600000381469727,9.670000076293945,10.079999923706055,24860334.0,10.027386665344238
2017-05-16,10.270000457763672,9.75,9.949999809265137,10.170000076293945,22177921.0,10.116917610168457
2017-05-17,10.069999694824219,9.760000228881836,10.029999732971191,9.789999961853027,21384947.0,9.738900184631348
2017-05-18,9.979999542236328,9.619999885559082,9.699999809265137,9.710000038146973,12507857.0,9.659317970275879
2017-05-19,9.800000190734863,9.520000457763672,9.649999618530273,9.600000381469727,9621540.0,9.549893379211426
2017-05-22,9.720000267028809,9.369999885559082,9.5600004196167,9.460000038146973,9565966.0,9.410623550415039
2017-05-23,9.779999732971191,9.300000190734863,9.430000305175781,9.510000228881836,16009652.0,9.460362434387207
2017-05-24,9.359999656677246,8.609999656677246,9.300000190734863,9.069999694824219,14473110.0,9.022658348083496
2017-05-25,9.180000305175781,8.859999656677246,9.010000228881836,9.09000015258789,13263956.0,9.04255485534668
2017-05-26,9.729999542236328,9.0600004196167,9.09000015258789,9.649999618530273,16001397.0,9.599631309509277
2017-05-31,9.869999885559082,9.369999885559082,9.739999771118164,9.4399995803833,17828214.0,9.390727996826172
2017-06-01,9.470000267028809,8.6899995803833,9.399999618530273,8.760000228881836,11297514.0,8.714278221130371
2017-06-02,8.789999961853027,8.300000190734863,8.710000038146973,8.6899995803833,12815702.0,8.644641876220703
2017-06-05,8.970000267028809,8.600000381469727,8.680000305175781,8.8100004196167,7452876.0,8.764017105102539
2017-06-06,8.880000114440918,8.710000038146973,8.8100004196167,8.829999923706055,5276500.0,8.78391170501709
2017-06-07,9.149999618530273,8.779999732971191,8.829999923706055,9.079999923706055,10635169.0,9.032607078552246
2017-06-08,9.279999732971191,9.029999732971191,9.079999923706055,9.109999656677246,9471416.0,9.06244945526123
2017-06-09,9.479999542236328,8.960000038146973,9.130000114440918,9.239999771118164,11725535.0,9.191771507263184
2017-06-12,9.239999771118164,8.779999732971191,9.119999885559082,8.800000190734863,8992391.0,8.754068374633789
2017-06-13,8.979999542236328,8.720000267028809,8.720000267028809,8.9399995803833,6778861.0,8.89333724975586
2017-06-14,8.989999771118164,8.819999694824219,8.899999618530273,8.890000343322754,5734401.0,8.843599319458008
2017-06-15,9.1899995803833,8.859999656677246,8.859999656677246,9.130000114440918,7484637.0,9.08234691619873
2017-06-16,9.229999542236328,9.079999923706055,9.130000114440918,9.140000343322754,5930520.0,9.092293739318848
2017-06-19,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,9.092293739318848
2017-06-20,9.270000457763672,9.050000190734863,9.270000457763672,9.09000015258789,6989200.0,9.04255485534668
2017-06-21,9.220000267028809,9.039999961853027,9.109999656677246,9.210000038146973,8666337.0,9.1619291305542
2017-06-22,9.979999542236328,9.170000076293945,9.1899995803833,9.520000457763672,29929042.0,9.470311164855957
2017-06-23,10.140000343322754,9.350000381469727,9.5,10.09000015258789,31612820.0,10.037335395812988
2017-06-26,10.170000076293945,9.84000015258789,9.989999771118164,10.149999618530273,23252383.0,10.09702205657959
2017-06-27,10.09000015258789,9.880000114440918,10.0,9.949999809265137,13676134.0,9.898065567016602
2017-06-28,9.899999618530273,9.670000076293945,9.899999618530273,9.75,11717041.0,9.69911003112793
2017-06-29,9.869999885559082,9.680000305175781,9.829999923706055,9.779999732971191,9507827.0,9.72895336151123
2017-06-30,9.770000457763672,9.40999984741211,9.729999542236328,9.579999923706055,15006794.0,9.539751052856445
2017-07-03,9.930000305175781,9.510000228881836,9.579999923706055,9.920000076293945,12190125.0,9.878323554992676
2017-07-04,9.890000343322754,9.649999618530273,9.890000343322754,9.699999809265137,9646173.0,9.659247398376465
2017-07-05,10.489999771118164,9.65999984741211,9.710000038146973,10.399999618530273,30459732.0,10.356306076049805
2017-07-06,10.850000381469727,10.229999542236328,10.300000190734863,10.579999923706055,36926443.0,10.535550117492676
2017-07-07,10.619999885559082,10.270000457763672,10.40999984741211,10.329999923706055,22303188.0,10.286601066589355
2017-07-10,11.239999771118164,10.170000076293945,10.350000381469727,11.109999656677246,33670123.0,11.063323020935059
2017-07-11,11.930000305175781,10.869999885559082,10.979999542236328,10.899999618530273,47133166.0,10.854206085205078
2017-07-12,11.449999809265137,10.479999542236328,11.0,11.4399995803833,35462267.0,11.391937255859375
2017-07-13,11.829999923706055,11.210000038146973,11.270000457763672,11.529999732971191,30415576.0,11.481558799743652
2017-07-14,12.180000305175781,11.319999694824219,11.600000381469727,11.989999771118164,31943804.0,11.939626693725586
2017-07-17,13.1899995803833,11.880000114440918,12.029999732971191,13.1899995803833,71387766.0,13.134584426879883
2017-07-18,13.729999542236328,12.619999885559082,12.859999656677246,13.699999809265137,57663081.0,13.642441749572754
2017-07-19,13.850000381469727,13.15999984741211,13.739999771118164,13.640000343322754,43013368.0,13.582695007324219
2017-07-20,14.789999961853027,13.149999618530273,13.420000076293945,14.359999656677246,51972840.0,14.29966926574707
2017-07-21,15.800000190734863,14.020000457763672,14.149999618530273,15.800000190734863,56847789.0,15.733619689941406
2017-07-24,17.3799991607666,16.030000686645508,16.200000762939453,16.549999237060547,76275407.0,16.480466842651367
2017-07-25,18.209999084472656,15.960000038146973,16.110000610351562,18.06999969482422,67026438.0,17.994083404541016
2017-07-26,18.329999923706055,17.149999618530273,17.639999389648438,17.489999771118164,59516620.0,17.416519165039062
2017-07-27,17.290000915527344,15.739999771118164,17.149999618530273,15.739999771118164,64755934.0,15.673871994018555
2017-07-28,15.989999771118164,15.510000228881836,15.680000305175781,15.720000267028809,33843022.0,15.653955459594727
2017-07-31,16.559999465942383,15.079999923706055,15.600000381469727,16.010000228881836,51061858.0,15.94273853302002
2017-08-01,16.329999923706055,15.109999656677246,15.630000114440918,15.279999732971191,47853983.0,15.215804100036621
2017-08-02,15.670000076293945,14.8100004196167,15.220000267028809,15.649999618530273,40506440.0,15.584249496459961
2017-08-03,15.529999732971191,14.90999984741211,15.489999771118164,15.119999885559082,29328462.0,15.056476593017578
2017-08-04,15.369999885559082,14.40999984741211,15.270000457763672,14.470000267028809,28298307.0,14.409207344055176
2017-08-07,14.380000114440918,13.630000114440918,14.380000114440918,14.069999694824219,28395216.0,14.010887145996094
2017-08-08,14.289999961853027,13.800000190734863,14.029999732971191,14.25,27548830.0,14.190132141113281
2017-08-09,14.350000381469727,13.8100004196167,14.0,14.050000190734863,23309942.0,13.990972518920898
2017-08-10,14.279999732971191,13.789999961853027,13.989999771118164,14.079999923706055,22277679.0,14.020846366882324
2017-08-11,13.920000076293945,12.670000076293945,13.84000015258789,12.720000267028809,32699888.0,12.666560173034668
2017-08-14,13.100000381469727,12.630000114440918,12.710000038146973,12.90999984741211,17968531.0,12.85576057434082
2017-08-15,13.550000190734863,13.0,13.050000190734863,13.210000038146973,31330060.0,13.154500961303711
2017-08-16,13.260000228881836,12.539999961853027,13.050000190734863,13.229999542236328,22745299.0,13.174416542053223
2017-08-17,13.350000381469727,12.84000015258789,13.270000457763672,13.25,21944767.0,13.19433307647705
2017-08-18,13.579999923706055,12.989999771118164,13.079999923706055,13.319999694824219,23649225.0,13.264039039611816
2017-08-21,13.369999885559082,12.90999984741211,13.199999809265137,13.359999656677246,16517435.0,13.30387020111084
2017-08-22,13.489999771118164,12.880000114440918,13.300000190734863,12.9399995803833,18648360.0,12.885634422302246
2017-08-23,12.989999771118164,12.609999656677246,12.760000228881836,12.75,12152150.0,12.696434020996094
2017-08-24,12.949999809265137,12.470000267028809,12.729999542236328,12.510000228881836,13342286.0,12.457442283630371
2017-08-25,13.050000190734863,12.4399995803833,12.4399995803833,12.9399995803833,18627775.0,12.885634422302246
2017-08-28,13.319999694824219,12.9399995803833,12.970000267028809,13.119999885559082,19857510.0,13.064879417419434
2017-08-29,13.260000228881836,12.970000267028809,13.100000381469727,13.079999923706055,12368621.0,13.025046348571777
2017-08-30,13.489999771118164,13.149999618530273,13.1899995803833,13.229999542236328,19520040.0,13.174416542053223
2017-08-31,13.170000076293945,12.920000076293945,13.100000381469727,13.140000343322754,15631154.0,13.084795951843262
2017-09-01,14.180000305175781,13.109999656677246,13.130000114440918,13.979999542236328,41998530.0,13.921265602111816
2017-09-04,15.34000015258789,13.760000228881836,13.760000228881836,15.130000114440918,46076537.0,15.066434860229492
2017-09-05,15.270000457763672,14.65999984741211,14.880000114440918,14.890000343322754,28281754.0,14.82744312286377
2017-09-06,14.880000114440918,14.380000114440918,14.710000038146973,14.520000457763672,22762387.0,14.45899772644043
2017-09-07,14.779999732971191,14.020000457763672,14.489999771118164,14.649999618530273,27694715.0,14.588451385498047
2017-09-08,14.600000381469727,14.1899995803833,14.420000076293945,14.359999656677246,16338218.0,14.29966926574707
2017-09-11,14.350000381469727,14.0600004196167,14.300000190734863,14.170000076293945,12981756.0,14.110467910766602
2017-09-12,14.770000457763672,13.800000190734863,14.199999809265137,14.739999771118164,29120874.0,14.678072929382324
2017-09-13,14.960000038146973,14.5,14.609999656677246,14.579999923706055,18062672.0,14.518745422363281
2017-09-14,14.729999542236328,14.010000228881836,14.680000305175781,14.069999694824219,16376291.0,14.010887145996094
2017-09-15,14.390000343322754,13.850000381469727,14.0,14.069999694824219,12527961.0,14.010887145996094
2017-09-18,13.949999809265137,13.390000343322754,13.949999809265137,13.449999809265137,15641786.0,13.393491744995117
2017-09-19,13.640000343322754,13.029999732971191,13.470000267028809,13.069999694824219,13448615.0,13.01508903503418
2017-09-20,13.170000076293945,12.600000381469727,13.0,13.069999694824219,13988476.0,13.01508903503418
2017-09-21,13.279999732971191,12.880000114440918,13.0,12.920000076293945,10137381.0,12.86571979522705
2017-09-22,12.970000267028809,12.510000228881836,12.819999694824219,12.760000228881836,9591772.0,12.706391334533691
2017-09-25,12.770000457763672,11.949999809265137,12.65999984741211,11.970000267028809,10151852.0,11.919710159301758
2017-09-26,12.15999984741211,11.859999656677246,11.930000305175781,12.09000015258789,7699301.0,12.039207458496094
2017-09-27,12.15999984741211,11.989999771118164,12.100000381469727,12.050000190734863,5744995.0,11.999374389648438
2017-09-28,12.199999809265137,11.710000038146973,12.050000190734863,11.760000228881836,7084694.0,11.710593223571777
2017-09-29,11.930000305175781,11.15999984741211,11.800000190734863,11.300000190734863,17264406.0,11.25252628326416
2017-10-09,12.430000305175781,11.399999618530273,11.5,12.430000305175781,19284926.0,12.377779006958008
2017-10-10,13.1899995803833,12.399999618530273,12.65999984741211,12.899999618530273,31087466.0,12.845803260803223
2017-10-11,12.850000381469727,12.40999984741211,12.649999618530273,12.470000267028809,15794528.0,12.417610168457031
2017-10-12,13.210000038146973,12.4399995803833,12.5,12.859999656677246,20876863.0,12.805971145629883
2017-10-13,13.359999656677246,12.729999542236328,12.729999542236328,13.010000228881836,16647885.0,12.955341339111328
2017-10-16,13.079999923706055,12.520000457763672,12.960000038146973,12.720000267028809,11243349.0,12.666560173034668
2017-10-17,13.260000228881836,12.630000114440918,12.630000114440918,13.1899995803833,15206246.0,13.134584426879883
2017-10-18,13.25,12.739999771118164,13.199999809265137,12.789999961853027,11707306.0,12.736265182495117
2017-10-19,13.069999694824219,11.800000190734863,12.800000190734863,11.989999771118164,14732740.0,11.939626693725586
2017-10-20,12.34000015258789,11.989999771118164,11.989999771118164,12.130000114440918,7071370.0,12.079038619995117
2017-10-23,12.479999542236328,12.239999771118164,12.420000076293945,12.25,7001789.0,12.19853401184082
2017-10-24,12.6899995803833,12.220000267028809,12.260000228881836,12.470000267028809,11273206.0,12.417610168457031
2017-10-25,12.569999694824219,12.039999961853027,12.390000343322754,12.300000190734863,7592719.0,12.248324394226074
2017-10-26,12.789999961853027,12.199999809265137,12.199999809265137,12.430000305175781,10411019.0,12.377779006958008
2017-10-27,12.640000343322754,12.100000381469727,12.369999885559082,12.180000305175781,9689650.0,12.128829002380371
2017-10-30,12.289999961853027,11.529999732971191,12.039999961853027,11.789999961853027,10798600.0,11.740467071533203
2017-10-31,11.970000267028809,11.579999923706055,11.640000343322754,11.829999923706055,5440240.0,11.780298233032227
2017-11-01,12.119999885559082,11.710000038146973,11.850000381469727,11.9399995803833,7706207.0,11.889836311340332
2017-11-02,11.850000381469727,11.359999656677246,11.84000015258789,11.460000038146973,9230680.0,11.411852836608887
2017-11-03,11.670000076293945,11.329999923706055,11.510000228881836,11.539999961853027,5722903.0,11.491517066955566
2017-11-06,11.489999771118164,11.1899995803833,11.4399995803833,11.369999885559082,6614130.0,11.32223129272461
2017-11-07,11.6899995803833,11.260000228881836,11.369999885559082,11.609999656677246,7940306.0,11.561223030090332
2017-11-08,12.100000381469727,11.430000305175781,11.579999923706055,12.079999923706055,11926960.0,12.029248237609863
2017-11-09,12.430000305175781,11.899999618530273,12.300000190734863,12.140000343322754,12102082.0,12.088996887207031
2017-11-10,12.75,11.8100004196167,12.0,12.449999809265137,16940960.0,12.397693634033203
2017-11-13,12.550000190734863,12.220000267028809,12.300000190734863,12.34000015258789,9625765.0,12.288155555725098
2017-11-14,12.75,12.039999961853027,12.239999771118164,12.710000038146973,16536831.0,12.656600952148438
2017-11-15,13.079999923706055,12.420000076293945,12.5,12.619999885559082,19386694.0,12.56697940826416
2017-11-16,12.949999809265137,12.210000038146973,12.399999618530273,12.899999618530273,13726269.0,12.845803260803223
2017-11-17,13.069999694824219,11.760000228881836,12.779999732971191,11.890000343322754,15612869.0,11.840047836303711
2017-11-20,11.729999542236328,10.699999809265137,11.550000190734863,11.130000114440918,15196371.0,11.083240509033203
2017-11-21,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,3381600.0,9.977904319763184
2017-11-22,9.59000015258789,9.020000457763672,9.020000457763672,9.039999961853027,41440605.0,9.002019882202148
2017-11-23,9.029999732971191,8.600000381469727,8.789999961853027,8.619999885559082,21493565.0,8.583784103393555
2017-11-24,8.680000305175781,8.319999694824219,8.59000015258789,8.34000015258789,17083342.0,8.304962158203125
2017-11-27,8.449999809265137,8.109999656677246,8.34000015258789,8.3100004196167,12083581.0,8.275087356567383
2017-11-28,8.380000114440918,8.229999542236328,8.25,8.350000381469727,9371161.0,8.314919471740723
2017-11-29,8.380000114440918,8.119999885559082,8.380000114440918,8.239999771118164,10079065.0,8.205381393432617
2017-11-30,8.229999542236328,8.09000015258789,8.199999809265137,8.130000114440918,7759506.0,8.095843315124512
2017-12-01,8.25,8.0600004196167,8.100000381469727,8.199999809265137,8288361.0,8.165549278259277
2017-12-04,8.199999809265137,7.710000038146973,8.199999809265137,7.789999961853027,13926547.0,7.757271766662598
2017-12-05,7.909999847412109,7.300000190734863,7.760000228881836,7.409999847412109,13720735.0,7.378868579864502
2017-12-06,7.449999809265137,7.090000152587891,7.440000057220459,7.340000152587891,15252693.0,7.3091630935668945
2017-12-07,7.5,7.320000171661377,7.320000171661377,7.420000076293945,11295701.0,7.388826370239258
2017-12-08,7.849999904632568,7.360000133514404,7.460000038146973,7.679999828338623,16455225.0,7.64773416519165
2017-12-11,7.730000019073486,7.599999904632568,7.670000076293945,7.699999809265137,7457161.0,7.667649745941162
2017-12-12,7.699999809265137,7.440000057220459,7.699999809265137,7.5,7112180.0,7.4684906005859375
2017-12-13,7.599999904632568,7.429999828338623,7.53000020980835,7.579999923706055,5845489.0,7.548154354095459
2017-12-14,7.789999961853027,7.599999904632568,7.730000019073486,7.650000095367432,8818660.0,7.617860317230225
2017-12-15,7.909999847412109,7.519999980926514,7.599999904632568,7.829999923706055,11867362.0,7.7971038818359375
2017-12-18,7.820000171661377,7.619999885559082,7.699999809265137,7.670000076293945,7134770.0,7.6377763748168945
2017-12-19,7.800000190734863,7.630000114440918,7.670000076293945,7.730000019073486,6273560.0,7.697524070739746
2017-12-20,7.75,7.480000019073486,7.75,7.510000228881836,7536667.0,7.478448867797852
2017-12-21,7.539999961853027,7.28000020980835,7.539999961853027,7.46999979019165,4545730.0,7.4386162757873535
2017-12-22,7.590000152587891,7.329999923706055,7.480000019073486,7.380000114440918,4069473.0,7.348994731903076
2017-12-25,7.409999847412109,7.170000076293945,7.409999847412109,7.25,5529904.0,7.219540596008301
2017-12-26,7.389999866485596,7.170000076293945,7.21999979019165,7.360000133514404,5526507.0,7.329078674316406
2017-12-27,7.429999828338623,7.230000019073486,7.369999885559082,7.260000228881836,6482001.0,7.229498863220215
2017-12-28,7.360000133514404,7.21999979019165,7.28000020980835,7.269999980926514,5417168.0,7.239456653594971
2017-12-29,7.329999923706055,7.260000228881836,7.289999961853027,7.320000171661377,4008241.0,7.289246559143066
2018-01-02,7.400000095367432,7.289999961853027,7.320000171661377,7.380000114440918,5269501.0,7.348994731903076
2018-01-03,7.820000171661377,7.360000133514404,7.409999847412109,7.659999847412109,17631835.0,7.6278181076049805
2018-01-04,7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,0.0,7.6278181076049805
2018-01-05,9.270000457763672,8.430000305175781,8.5,8.539999961853027,41943379.0,8.504121780395508
2018-01-08,8.75,8.3100004196167,8.350000381469727,8.5600004196167,19987549.0,8.52403736114502
2018-01-09,8.510000228881836,8.260000228881836,8.449999809265137,8.300000190734863,13560016.0,8.265129089355469
2018-01-10,8.289999961853027,7.929999828338623,8.180000305175781,8.09000015258789,13397760.0,8.056012153625488
2018-01-11,8.359999656677246,7.929999828338623,8.0600004196167,8.329999923706055,14998425.0,8.295002937316895
2018-01-12,8.270000457763672,8.069999694824219,8.229999542236328,8.119999885559082,7859900.0,8.085886001586914
2018-01-15,8.100000381469727,7.829999923706055,8.050000190734863,7.860000133514404,8254057.0,7.826977729797363
2018-01-16,8.109999656677246,7.809999942779541,7.840000152587891,8.09000015258789,8462351.0,8.056012153625488
2018-01-17,8.600000381469727,7.900000095367432,8.050000190734863,8.319999694824219,18044912.0,8.285045623779297
2018-01-18,8.390000343322754,8.130000114440918,8.199999809265137,8.1899995803833,8720100.0,8.155591011047363
2018-01-19,8.579999923706055,8.130000114440918,8.15999984741211,8.40999984741211,14815524.0,8.374667167663574
2018-01-22,8.779999732971191,8.289999961853027,8.329999923706055,8.680000305175781,18457547.0,8.643533706665039
2018-01-23,8.699999809265137,8.4399995803833,8.699999809265137,8.489999771118164,12378921.0,8.454331398010254
2018-01-24,8.470000267028809,8.229999542236328,8.460000038146973,8.319999694824219,10084001.0,8.285045623779297
2018-01-25,8.350000381469727,8.210000038146973,8.239999771118164,8.229999542236328,6912160.0,8.195423126220703
2018-01-26,8.289999961853027,8.100000381469727,8.1899995803833,8.229999542236328,7434160.0,8.195423126220703
2018-01-29,8.279999732971191,7.96999979019165,8.199999809265137,8.010000228881836,7277700.0,7.976347923278809
2018-01-30,7.980000019073486,7.760000228881836,7.949999809265137,7.769999980926514,6741132.0,7.737356185913086
2018-01-31,7.849999904632568,7.440000057220459,7.769999980926514,7.480000019073486,7061860.0,7.448574542999268
2018-02-01,7.539999961853027,7.059999942779541,7.480000019073486,7.070000171661377,7380800.0,7.040297031402588
2018-02-02,7.03000020980835,6.599999904632568,7.03000020980835,6.880000114440918,6951690.0,6.851095199584961
2018-02-05,6.96999979019165,6.699999809265137,6.699999809265137,6.880000114440918,4204151.0,6.851095199584961
2018-02-06,6.829999923706055,6.230000019073486,6.699999809265137,6.239999771118164,7064252.0,6.2137837409973145
2018-02-07,6.480000019073486,6.050000190734863,6.380000114440918,6.289999961853027,5333568.0,6.263574123382568
2018-02-08,6.480000019073486,6.239999771118164,6.269999980926514,6.460000038146973,4205151.0,6.432859897613525
2018-02-09,6.369999885559082,6.039999961853027,6.260000228881836,6.150000095367432,5107842.0,6.124162197113037
2018-02-12,6.420000076293945,6.199999809265137,6.199999809265137,6.389999866485596,3273907.0,6.36315393447876
2018-02-13,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.36315393447876
2018-02-14,6.929999828338623,6.699999809265137,6.920000076293945,6.860000133514404,10056202.0,6.831179141998291
2018-02-22,6.949999809265137,6.769999980926514,6.889999866485596,6.940000057220459,6458751.0,6.910843372344971
2018-02-23,6.980000019073486,6.829999923706055,6.920000076293945,6.920000076293945,4506201.0,6.890927314758301
2018-02-26,7.070000171661377,6.860000133514404,6.880000114440918,7.070000171661377,6993362.0,7.040297031402588
2018-02-27,7.260000228881836,6.949999809265137,7.059999942779541,7.130000114440918,6528845.0,7.100045204162598
2018-02-28,7.079999923706055,6.909999847412109,6.980000019073486,7.039999961853027,4680240.0,7.010423183441162
2018-03-01,7.130000114440918,6.989999771118164,6.989999771118164,7.110000133514404,4636951.0,7.080129146575928
2018-03-02,7.099999904632568,6.96999979019165,7.03000020980835,7.010000228881836,3877874.0,6.980548858642578
2018-03-05,7.050000190734863,6.869999885559082,6.989999771118164,6.949999809265137,4132881.0,6.920800685882568
2018-03-06,7.25,6.920000076293945,6.96999979019165,7.190000057220459,9839846.0,7.159792900085449
2018-03-07,7.25,7.099999904632568,7.210000038146973,7.179999828338623,6805600.0,7.149834632873535
2018-03-08,7.380000114440918,7.070000171661377,7.179999828338623,7.289999961853027,7813561.0,7.259372711181641
2018-03-09,7.659999847412109,7.260000228881836,7.289999961853027,7.570000171661377,9346453.0,7.538196563720703
2018-03-12,7.769999980926514,7.449999809265137,7.699999809265137,7.639999866485596,8591829.0,7.6079020500183105
2018-03-13,7.690000057220459,7.539999961853027,7.639999866485596,7.619999885559082,6235937.0,7.587985992431641
2018-03-14,7.949999809265137,7.619999885559082,7.650000095367432,7.679999828338623,9156554.0,7.64773416519165
2018-03-15,7.800000190734863,7.420000076293945,7.570000171661377,7.800000190734863,8993414.0,7.767230033874512
2018-03-16,8.529999732971191,7.730000019073486,7.840000152587891,8.199999809265137,21073586.0,8.165549278259277
2018-03-19,8.300000190734863,7.960000038146973,8.199999809265137,8.1899995803833,11701892.0,8.155591011047363
2018-03-20,8.9399995803833,8.050000190734863,8.199999809265137,8.579999923706055,23631167.0,8.543952941894531
2018-03-21,8.670000076293945,8.4399995803833,8.59000015258789,8.640000343322754,14123393.0,8.6037015914917
2018-03-22,8.699999809265137,8.109999656677246,8.59000015258789,8.399999618530273,14713894.0,8.36470890045166
2018-03-23,9.050000190734863,7.909999847412109,8.079999923706055,8.3100004196167,24578847.0,8.275087356567383
2018-03-26,8.75,7.889999866485596,8.25,8.470000267028809,18450312.0,8.434414863586426
2018-03-27,8.729999542236328,8.1899995803833,8.380000114440918,8.329999923706055,26191889.0,8.295002937316895
2018-03-28,8.1899995803833,7.690000057220459,8.109999656677246,7.75,17569441.0,7.717440128326416
2018-03-29,7.909999847412109,7.559999942779541,7.789999961853027,7.639999866485596,12667617.0,7.6079020500183105
2018-03-30,7.800000190734863,7.630000114440918,7.659999847412109,7.659999847412109,7251783.0,7.6278181076049805
2018-04-02,7.900000095367432,7.679999828338623,7.679999828338623,7.769999980926514,8661664.0,7.737356185913086
2018-04-03,7.849999904632568,7.630000114440918,7.710000038146973,7.679999828338623,7098716.0,7.64773416519165
2018-04-04,7.760000228881836,7.28000020980835,7.760000228881836,7.300000190734863,11349211.0,7.269330978393555
2018-04-09,7.360000133514404,7.230000019073486,7.329999923706055,7.340000152587891,6571664.0,7.3091630935668945
2018-04-10,7.369999885559082,7.159999847412109,7.369999885559082,7.239999771118164,6912232.0,7.209582805633545
2018-04-11,7.320000171661377,7.21999979019165,7.25,7.28000020980835,4893847.0,7.249414443969727
2018-04-12,7.489999771118164,7.230000019073486,7.260000228881836,7.340000152587891,6764959.0,7.3091630935668945
2018-04-13,7.420000076293945,7.260000228881836,7.320000171661377,7.269999980926514,4523500.0,7.239456653594971
2018-04-16,7.28000020980835,6.789999961853027,7.269999980926514,6.809999942779541,9086211.0,6.781389236450195
2018-04-17,6.869999885559082,6.590000152587891,6.809999942779541,6.599999904632568,7056600.0,6.572271823883057
2018-04-18,6.710000038146973,6.440000057220459,6.650000095367432,6.690000057220459,6484931.0,6.661893367767334
2018-04-19,6.730000019073486,6.639999866485596,6.670000076293945,6.690000057220459,4708072.0,6.661893367767334
2018-04-20,6.679999828338623,6.460000038146973,6.679999828338623,6.46999979019165,4023100.0,6.442817211151123
2018-04-23,6.5,6.329999923706055,6.46999979019165,6.440000057220459,3304282.0,6.4129438400268555
2018-04-24,6.739999771118164,6.429999828338623,6.440000057220459,6.710000038146973,5066101.0,6.681809425354004
2018-04-25,6.760000228881836,6.619999885559082,6.699999809265137,6.699999809265137,3719000.0,6.67185115814209
2018-04-26,6.739999771118164,6.550000190734863,6.699999809265137,6.559999942779541,3143680.0,6.532439708709717
2018-04-27,6.639999866485596,6.46999979019165,6.570000171661377,6.5,3037201.0,6.472692012786865
2018-05-02,6.380000114440918,6.079999923706055,6.300000190734863,6.150000095367432,7091200.0,6.124162197113037
2018-05-03,6.260000228881836,6.099999904632568,6.139999866485596,6.21999979019165,5928948.0,6.1938676834106445
2018-05-04,6.340000152587891,6.150000095367432,6.159999847412109,6.320000171661377,4627861.0,6.293447971343994
2018-05-07,6.440000057220459,6.28000020980835,6.300000190734863,6.380000114440918,3757905.0,6.353195667266846
2018-05-08,6.78000020980835,6.380000114440918,6.380000114440918,6.599999904632568,6594613.0,6.572271823883057
2018-05-09,6.659999847412109,6.46999979019165,6.659999847412109,6.519999980926514,5601610.0,6.492607593536377
2018-05-10,6.539999961853027,6.420000076293945,6.510000228881836,6.480000019073486,5062000.0,6.452775478363037
2018-05-11,6.579999923706055,6.400000095367432,6.5,6.409999847412109,4069600.0,6.3830695152282715
2018-05-14,6.46999979019165,6.349999904632568,6.400000095367432,6.440000057220459,3385493.0,6.4129438400268555
2018-05-15,6.639999866485596,6.380000114440918,6.420000076293945,6.610000133514404,6021425.0,6.5822296142578125
2018-05-16,6.71999979019165,6.53000020980835,6.610000133514404,6.579999923706055,5773683.0,6.5523552894592285
2018-05-17,6.739999771118164,6.539999961853027,6.539999961853027,6.71999979019165,7537145.0,6.69176721572876
2018-05-18,7.090000152587891,6.739999771118164,6.940000057220459,6.829999923706055,22485772.0,6.801305294036865
2018-05-21,6.840000152587891,6.579999923706055,6.730000019073486,6.829999923706055,11195209.0,6.801305294036865
2018-05-22,6.820000171661377,6.659999847412109,6.769999980926514,6.699999809265137,5825515.0,6.67185115814209
2018-05-23,6.71999979019165,6.5,6.699999809265137,6.510000228881836,5537964.0,6.482649803161621
2018-05-24,6.570000171661377,6.389999866485596,6.539999961853027,6.409999847412109,3806000.0,6.3830695152282715
2018-05-25,6.429999828338623,6.329999923706055,6.380000114440918,6.349999904632568,3474193.0,6.32332181930542
2018-05-28,6.349999904632568,6.170000076293945,6.349999904632568,6.199999809265137,3537500.0,6.173951625823975
2018-05-29,6.260000228881836,6.159999847412109,6.199999809265137,6.179999828338623,2835500.0,6.154036045074463
2018-05-30,6.079999923706055,5.739999771118164,6.079999923706055,5.800000190734863,6330043.0,5.775632381439209
2018-05-31,5.929999828338623,5.820000171661377,5.849999904632568,5.869999885559082,3771900.0,5.845338344573975
2018-06-01,5.940000057220459,5.809999942779541,5.849999904632568,5.929999828338623,2807000.0,5.905086040496826
2018-06-04,6.130000114440918,5.929999828338623,6.010000228881836,5.960000038146973,4000493.0,5.93496036529541
2018-06-05,6.010000228881836,5.889999866485596,5.929999828338623,5.980000019073486,2887231.0,5.95487642288208
2018-06-06,6.019999980926514,5.860000133514404,5.980000019073486,5.889999866485596,3315344.0,5.8652544021606445
2018-06-07,5.920000076293945,5.789999961853027,5.880000114440918,5.800000190734863,3167863.0,5.775632381439209
2018-06-08,5.809999942779541,5.519999980926514,5.800000190734863,5.599999904632568,4894444.0,5.576472759246826
2018-06-11,5.599999904632568,5.5,5.590000152587891,5.550000190734863,2573701.0,5.526683330535889
2018-06-12,5.619999885559082,5.5,5.539999961853027,5.610000133514404,2431105.0,5.58643102645874
2018-06-13,5.599999904632568,5.349999904632568,5.599999904632568,5.380000114440918,3815900.0,5.357397556304932
2018-06-14,5.46999979019165,5.349999904632568,5.400000095367432,5.400000095367432,2490595.0,5.377313137054443
2018-06-15,5.429999828338623,5.070000171661377,5.380000114440918,5.159999847412109,4127501.0,5.1383209228515625
2018-06-19,5.099999904632568,4.639999866485596,5.099999904632568,4.639999866485596,5986202.0,4.620506286621094
2018-06-20,4.699999809265137,4.559999942779541,4.630000114440918,4.659999847412109,3949586.0,4.6404218673706055
2018-06-21,4.679999828338623,4.440000057220459,4.650000095367432,4.489999771118164,3902708.0,4.471136093139648
2018-06-22,4.610000133514404,4.340000152587891,4.409999847412109,4.610000133514404,3097252.0,4.590632438659668
2018-06-25,4.71999979019165,4.53000020980835,4.639999866485596,4.590000152587891,3077695.0,4.570716381072998
2018-06-26,4.699999809265137,4.460000038146973,4.53000020980835,4.679999828338623,3130040.0,4.660337448120117
2018-06-27,4.71999979019165,4.599999904632568,4.679999828338623,4.670000076293945,2423900.0,4.6503801345825195
2018-06-28,4.909999847412109,4.599999904632568,4.670000076293945,4.670000076293945,3735400.0,4.6503801345825195
2018-06-29,4.849999904632568,4.570000171661377,4.659999847412109,4.769999980926514,3621800.0,4.749959945678711
2018-07-02,4.849999904632568,4.670000076293945,4.769999980926514,4.739999771118164,2842501.0,4.720085620880127
2018-07-03,4.829999923706055,4.679999828338623,4.71999979019165,4.820000171661377,2282705.0,4.799749851226807
2018-07-04,4.820000171661377,4.619999885559082,4.820000171661377,4.639999866485596,2761453.0,4.620506286621094
2018-07-05,4.710000038146973,4.480000019073486,4.590000152587891,4.519999980926514,3229390.0,4.501009941101074
2018-07-06,4.639999866485596,4.400000095367432,4.510000228881836,4.590000152587891,3634945.0,4.570716381072998
2018-07-09,4.690000057220459,4.599999904632568,4.610000133514404,4.679999828338623,2654599.0,4.660337448120117
2018-07-10,4.71999979019165,4.630000114440918,4.710000038146973,4.699999809265137,2052311.0,4.6902756690979
2018-07-11,4.679999828338623,4.349999904632568,4.679999828338623,4.480000019073486,3233700.0,4.470731258392334
2018-07-12,4.670000076293945,4.440000057220459,4.449999809265137,4.639999866485596,3348671.0,4.63040018081665
2018-07-13,4.760000228881836,4.619999885559082,4.639999866485596,4.730000019073486,3141586.0,4.720213890075684
2018-07-16,4.760000228881836,4.639999866485596,4.760000228881836,4.690000057220459,2342021.0,4.680296897888184
2018-07-17,4.760000228881836,4.650000095367432,4.650000095367432,4.71999979019165,2356901.0,4.710234642028809
2018-07-18,4.760000228881836,4.639999866485596,4.699999809265137,4.690000057220459,2952814.0,4.680296897888184
2018-07-19,4.739999771118164,4.53000020980835,4.699999809265137,4.599999904632568,3081213.0,4.590482711791992
2018-07-20,4.880000114440918,4.510000228881836,4.550000190734863,4.71999979019165,5265400.0,4.710234642028809
2018-07-23,4.71999979019165,4.630000114440918,4.699999809265137,4.710000038146973,3273575.0,4.700255393981934
2018-07-24,5.099999904632568,4.679999828338623,4.739999771118164,4.960000038146973,9575379.0,4.949738025665283
2018-07-25,4.960000038146973,4.860000133514404,4.920000076293945,4.889999866485596,5072086.0,4.8798828125
2018-07-26,5.119999885559082,4.860000133514404,4.860000133514404,5.059999942779541,9897302.0,5.049530982971191
2018-07-27,5.199999809265137,4.980000019073486,5.039999961853027,5.019999980926514,6663850.0,5.009613990783691
2018-07-30,5.170000076293945,4.900000095367432,4.980000019073486,5.079999923706055,6820966.0,5.0694899559021
2018-07-31,5.090000152587891,4.909999847412109,5.03000020980835,5.070000171661377,3712226.0,5.059510707855225
2018-08-01,5.090000152587891,4.869999885559082,5.070000171661377,4.880000114440918,3773592.0,4.869903564453125
2018-08-02,4.849999904632568,4.510000228881836,4.820000171661377,4.630000114440918,3918696.0,4.620420932769775
2018-08-03,4.75,4.570000171661377,4.599999904632568,4.650000095367432,3159722.0,4.640379428863525
2018-08-06,4.71999979019165,4.510000228881836,4.630000114440918,4.670000076293945,3349413.0,4.660337924957275
2018-08-07,4.800000190734863,4.630000114440918,4.630000114440918,4.789999961853027,2962992.0,4.780089855194092
2018-08-08,4.869999885559082,4.739999771118164,4.78000020980835,4.789999961853027,3528200.0,4.780089855194092
2018-08-09,4.940000057220459,4.739999771118164,4.739999771118164,4.889999866485596,5529008.0,4.8798828125
2018-08-10,4.980000019073486,4.860000133514404,4.900000095367432,4.929999828338623,3219610.0,4.9197998046875
2018-08-13,4.889999866485596,4.760000228881836,4.800000190734863,4.880000114440918,2743700.0,4.869903564453125
2018-08-14,4.920000076293945,4.849999904632568,4.880000114440918,4.900000095367432,1872665.0,4.889862537384033
2018-08-15,4.900000095367432,4.710000038146973,4.900000095367432,4.71999979019165,2624508.0,4.710234642028809
2018-08-16,4.710000038146973,4.570000171661377,4.659999847412109,4.610000133514404,3362810.0,4.600462436676025
2018-08-17,4.679999828338623,4.380000114440918,4.630000114440918,4.489999771118164,3252100.0,4.480710029602051
2018-08-20,4.519999980926514,4.380000114440918,4.440000057220459,4.510000228881836,2216000.0,4.500669479370117
2018-08-21,4.610000133514404,4.480000019073486,4.489999771118164,4.510000228881836,3359085.0,4.500669479370117
2018-08-22,4.519999980926514,4.440000057220459,4.510000228881836,4.480000019073486,1724486.0,4.470731258392334
2018-08-23,4.559999942779541,4.440000057220459,4.46999979019165,4.480000019073486,2259700.0,4.470731258392334
2018-08-24,4.570000171661377,4.46999979019165,4.510000228881836,4.53000020980835,2249204.0,4.520627975463867
2018-08-27,4.619999885559082,4.519999980926514,4.579999923706055,4.579999923706055,2510521.0,4.570524215698242
2018-08-28,4.639999866485596,4.550000190734863,4.599999904632568,4.570000171661377,1515009.0,4.560544967651367
2018-08-29,4.579999923706055,4.519999980926514,4.570000171661377,4.559999942779541,1431881.0,4.550565719604492
2018-08-30,4.539999961853027,4.400000095367432,4.53000020980835,4.400000095367432,2430928.0,4.390896797180176
2018-08-31,4.730000019073486,4.389999866485596,4.389999866485596,4.539999961853027,5937312.0,4.530607223510742
2018-09-03,4.519999980926514,4.329999923706055,4.489999771118164,4.440000057220459,3620981.0,4.430813789367676
2018-09-04,4.880000114440918,4.380000114440918,4.420000076293945,4.670000076293945,10996607.0,4.660337924957275
2018-09-05,4.659999847412109,4.550000190734863,4.599999904632568,4.610000133514404,4178786.0,4.600462436676025
2018-09-06,4.630000114440918,4.489999771118164,4.610000133514404,4.53000020980835,3341460.0,4.520627975463867
2018-09-07,4.590000152587891,4.46999979019165,4.510000228881836,4.510000228881836,2253700.0,4.500669479370117
2018-09-10,4.510000228881836,4.389999866485596,4.5,4.400000095367432,2192194.0,4.390896797180176
2018-09-11,4.46999979019165,4.380000114440918,4.389999866485596,4.420000076293945,1894340.0,4.410855293273926
2018-09-12,4.46999979019165,4.400000095367432,4.420000076293945,4.449999809265137,1692201.0,4.440793037414551
2018-09-13,4.489999771118164,4.420000076293945,4.46999979019165,4.460000038146973,1514800.0,4.450772762298584
2018-09-14,4.489999771118164,4.429999828338623,4.480000019073486,4.449999809265137,1481352.0,4.440793037414551
2018-09-17,4.679999828338623,4.460000038146973,4.550000190734863,4.480000019073486,2973201.0,4.470731258392334
2018-09-18,4.510000228881836,4.309999942779541,4.329999923706055,4.449999809265137,3317787.0,4.440793037414551
2018-09-19,4.53000020980835,4.409999847412109,4.420000076293945,4.449999809265137,2698885.0,4.440793037414551
2018-09-20,4.480000019073486,4.420000076293945,4.440000057220459,4.460000038146973,2060800.0,4.450772762298584
2018-09-21,4.519999980926514,4.429999828338623,4.449999809265137,4.510000228881836,3088185.0,4.500669479370117
2018-09-25,4.579999923706055,4.460000038146973,4.489999771118164,4.519999980926514,2393900.0,4.510648250579834
2018-09-26,4.590000152587891,4.489999771118164,4.519999980926514,4.510000228881836,2393100.0,4.500669479370117
2018-09-27,4.53000020980835,4.349999904632568,4.489999771118164,4.349999904632568,2181800.0,4.341000080108643
2018-09-28,4.449999809265137,4.389999866485596,4.389999866485596,4.440000057220459,1353900.0,4.430813789367676
2018-10-08,4.489999771118164,4.349999904632568,4.400000095367432,4.360000133514404,1914201.0,4.350979804992676
2018-10-09,4.449999809265137,4.360000133514404,4.360000133514404,4.389999866485596,1316700.0,4.380917072296143
2018-10-10,4.380000114440918,4.340000152587891,4.360000133514404,4.369999885559082,1286080.0,4.360958576202393
2018-10-11,4.260000228881836,3.930000066757202,4.260000228881836,3.930000066757202,4737462.0,3.9218690395355225
2018-10-12,3.9000000953674316,3.559999942779541,3.880000114440918,3.7300000190734863,4479201.0,3.722282886505127
2018-10-15,3.7699999809265137,3.5199999809265137,3.75,3.5999999046325684,1487600.0,3.5925517082214355
2018-10-16,3.6600000858306885,3.549999952316284,3.5999999046325684,3.5899999141693115,1931880.0,3.5825724601745605
2018-10-17,3.690000057220459,3.5899999141693115,3.630000114440918,3.630000114440918,1471885.0,3.6224899291992188
2018-10-18,3.630000114440918,3.4600000381469727,3.630000114440918,3.509999990463257,1488600.0,3.5027379989624023
2018-10-19,3.569999933242798,3.450000047683716,3.490000009536743,3.549999952316284,2469180.0,3.5426552295684814
2018-10-22,3.9100000858306885,3.569999933242798,3.569999933242798,3.9100000858306885,5827515.0,3.9019105434417725
2018-10-23,4.300000190734863,3.930000066757202,4.010000228881836,4.300000190734863,25444056.0,4.291103839874268
2018-10-24,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.291103839874268
2018-10-25,4.949999809265137,4.409999847412109,4.739999771118164,4.800000190734863,33707719.0,4.790069103240967
2018-10-26,4.789999961853027,4.320000171661377,4.699999809265137,4.420000076293945,26866281.0,4.410855293273926
2018-10-29,4.579999923706055,4.25,4.300000190734863,4.420000076293945,17020714.0,4.410855293273926
2018-10-30,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0.0,4.410855293273926
2018-10-31,5.150000095367432,4.699999809265137,4.980000019073486,4.730000019073486,31108636.0,4.720213890075684
2018-11-01,4.980000019073486,4.599999904632568,4.610000133514404,4.769999980926514,22966800.0,4.760131359100342
2018-11-02,4.949999809265137,4.739999771118164,4.860000133514404,4.789999961853027,12984347.0,4.780089855194092
2018-11-05,5.25,4.739999771118164,4.769999980926514,5.090000152587891,23539242.0,5.079469203948975
2018-11-06,4.980000019073486,4.579999923706055,4.820000171661377,4.650000095367432,19770365.0,4.640379428863525
2018-11-07,4.710000038146973,4.550000190734863,4.659999847412109,4.630000114440918,8811100.0,4.620420932769775
2018-11-08,4.880000114440918,4.599999904632568,4.599999904632568,4.710000038146973,11676787.0,4.700255393981934
2018-11-09,4.730000019073486,4.559999942779541,4.690000057220459,4.659999847412109,7455840.0,4.6503586769104
2018-11-12,4.869999885559082,4.559999942779541,4.610000133514404,4.829999923706055,10553341.0,4.820006847381592
2018-11-13,5.309999942779541,4.730000019073486,4.800000190734863,5.130000114440918,28714657.0,5.119386672973633
2018-11-14,5.119999885559082,4.900000095367432,5.070000171661377,5.079999923706055,20082310.0,5.0694899559021
2018-11-15,5.440000057220459,5.010000228881836,5.059999942779541,5.300000190734863,19242935.0,5.289034843444824
2018-11-16,5.599999904632568,5.179999828338623,5.230000019073486,5.5,20809425.0,5.488620758056641
2018-11-19,5.460000038146973,5.199999809265137,5.409999847412109,5.329999923706055,14434020.0,5.318972587585449
2018-11-20,5.25,5.0,5.239999771118164,5.059999942779541,10828658.0,5.049530982971191
2018-11-21,5.130000114440918,4.949999809265137,5.010000228881836,5.110000133514404,6555416.0,5.099427700042725
2018-11-22,5.150000095367432,5.0,5.110000133514404,5.039999961853027,5141700.0,5.029572486877441
2018-11-23,5.070000171661377,4.550000190734863,5.010000228881836,4.619999885559082,10302816.0,4.610441207885742
2018-11-26,4.670000076293945,4.480000019073486,4.619999885559082,4.539999961853027,4646904.0,4.530607223510742
2018-11-27,4.650000095367432,4.440000057220459,4.599999904632568,4.53000020980835,5257901.0,4.520627975463867
2018-11-28,4.559999942779541,4.25,4.539999961853027,4.519999980926514,6950494.0,4.510648250579834
2018-11-29,4.559999942779541,4.320000171661377,4.559999942779541,4.320000171661377,5189075.0,4.311062335968018
2018-11-30,4.400000095367432,4.239999771118164,4.340000152587891,4.400000095367432,3892048.0,4.390896797180176
2018-12-03,4.610000133514404,4.480000019073486,4.579999923706055,4.539999961853027,5051294.0,4.530607223510742
2018-12-04,4.590000152587891,4.5,4.550000190734863,4.590000152587891,3758994.0,4.580503940582275
2018-12-05,4.619999885559082,4.46999979019165,4.550000190734863,4.559999942779541,5226779.0,4.550565719604492
2018-12-06,4.630000114440918,4.480000019073486,4.570000171661377,4.5,3030700.0,4.490689754486084
2018-12-07,4.53000020980835,4.429999828338623,4.5,4.510000228881836,2852378.0,4.500669479370117
2018-12-10,4.480000019073486,4.380000114440918,4.46999979019165,4.409999847412109,2228295.0,4.400876045227051
2018-12-11,4.590000152587891,4.349999904632568,4.440000057220459,4.579999923706055,5177175.0,4.570524215698242
2018-12-12,4.610000133514404,4.489999771118164,4.53000020980835,4.5,3606381.0,4.490689754486084
2018-12-13,4.570000171661377,4.449999809265137,4.5,4.489999771118164,2946986.0,4.480710029602051
2018-12-14,4.519999980926514,4.349999904632568,4.510000228881836,4.349999904632568,3264685.0,4.341000080108643
2018-12-17,4.400000095367432,4.25,4.320000171661377,4.340000152587891,2240087.0,4.331020832061768
2018-12-18,4.400000095367432,4.269999980926514,4.269999980926514,4.349999904632568,1854840.0,4.341000080108643
2018-12-19,4.449999809265137,4.340000152587891,4.369999885559082,4.360000133514404,2827960.0,4.350979804992676
2018-12-20,4.389999866485596,4.269999980926514,4.329999923706055,4.340000152587891,3172330.0,4.331020832061768
2018-12-21,4.340000152587891,4.150000095367432,4.309999942779541,4.21999979019165,3481800.0,4.211268901824951
2018-12-24,4.25,4.130000114440918,4.230000019073486,4.170000076293945,3525917.0,4.161372661590576
2018-12-25,4.130000114440918,3.890000104904175,4.130000114440918,4.0,8399910.0,3.9917242527008057
2018-12-26,4.03000020980835,3.940000057220459,3.990000009536743,3.9700000286102295,5318500.0,3.9617862701416016
2018-12-27,4.050000190734863,3.8499999046325684,4.03000020980835,3.8499999046325684,4039100.0,3.8420345783233643
2018-12-28,4.050000190734863,3.859999895095825,3.880000114440918,3.940000057220459,5237208.0,3.9318485260009766
2019-01-02,4.019999980926514,3.9200000762939453,3.9200000762939453,3.9600000381469727,3045419.0,3.9518070220947266
2019-01-03,4.090000152587891,3.930000066757202,3.9800000190734863,3.9600000381469727,4664771.0,3.9518070220947266
2019-01-04,4.360000133514404,3.809999942779541,3.9100000858306885,4.210000038146973,11064755.0,4.201289653778076
2019-01-07,4.360000133514404,4.099999904632568,3.9100000858306885,4.179999828338623,10870410.0,4.171351909637451
2019-01-08,4.190000057220459,4.099999904632568,4.170000076293945,4.170000076293945,6555607.0,4.161372661590576
2019-01-09,4.260000228881836,4.139999866485596,4.170000076293945,4.159999847412109,7694700.0,4.151392936706543
2019-01-10,4.21999979019165,4.119999885559082,4.190000057220459,4.179999828338623,5267648.0,4.171351909637451
2019-01-11,4.230000019073486,4.150000095367432,4.159999847412109,4.230000019073486,4723296.0,4.221248626708984
2019-01-14,4.239999771118164,4.170000076293945,4.230000019073486,4.190000057220459,3119307.0,4.181331157684326
2019-01-15,4.289999961853027,4.159999847412109,4.159999847412109,4.28000020980835,5355693.0,4.271145343780518
2019-01-16,4.28000020980835,4.199999809265137,4.239999771118164,4.239999771118164,3575493.0,4.231227397918701
2019-01-17,4.289999961853027,4.199999809265137,4.25,4.21999979019165,3724800.0,4.211268901824951
2019-01-18,4.25,4.139999866485596,4.21999979019165,4.159999847412109,5020503.0,4.151392936706543
2019-01-21,4.28000020980835,4.170000076293945,4.210000038146973,4.239999771118164,5953588.0,4.231227397918701
2019-01-22,4.230000019073486,4.110000133514404,4.210000038146973,4.130000114440918,4122100.0,4.121455192565918
2019-01-23,4.25,4.139999866485596,4.150000095367432,4.190000057220459,3511591.0,4.181331157684326
2019-01-24,4.329999923706055,4.190000057220459,4.21999979019165,4.239999771118164,4404281.0,4.231227397918701
2019-01-25,4.300000190734863,4.150000095367432,4.21999979019165,4.159999847412109,5103068.0,4.151392936706543
2019-01-28,4.199999809265137,3.9600000381469727,4.190000057220459,3.990000009536743,5870079.0,3.9817450046539307
2019-01-29,3.9600000381469727,3.8299999237060547,3.9600000381469727,3.9000000953674316,3898556.0,3.8919312953948975
2019-01-30,3.890000104904175,3.799999952316284,3.859999895095825,3.799999952316284,3062136.0,3.79213809967041
2019-01-31,3.8299999237060547,3.569999933242798,3.740000009536743,3.619999885559082,4795680.0,3.6125104427337646
2019-02-01,3.7899999618530273,3.630000114440918,3.630000114440918,3.75,4335500.0,3.742241382598877
2019-02-11,3.880000114440918,3.759999990463257,3.759999990463257,3.869999885559082,3299372.0,3.8619930744171143
2019-02-12,3.990000009536743,3.880000114440918,3.930000066757202,3.940000057220459,4472783.0,3.9318485260009766
2019-02-13,4.079999923706055,3.9100000858306885,3.930000066757202,4.039999961853027,4927956.0,4.031641483306885
2019-02-14,4.090000152587891,3.990000009536743,4.019999980926514,4.070000171661377,5141406.0,4.061579704284668
2019-02-15,4.099999904632568,4.03000020980835,4.059999942779541,4.050000190734863,2989250.0,4.041621208190918
2019-02-18,4.239999771118164,4.070000171661377,4.070000171661377,4.21999979019165,6167934.0,4.211268901824951
2019-02-19,4.449999809265137,4.21999979019165,4.21999979019165,4.300000190734863,12958721.0,4.291103839874268
2019-02-20,4.639999866485596,4.329999923706055,4.340000152587891,4.409999847412109,13761797.0,4.400876045227051
2019-02-21,4.449999809265137,4.309999942779541,4.360000133514404,4.340000152587891,10815486.0,4.331020832061768
2019-02-22,4.769999980926514,4.25,4.360000133514404,4.769999980926514,15917963.0,4.760131359100342
2019-02-25,4.769999980926514,4.769999980926514,4.769999980926514,4.769999980926514,0.0,4.760131359100342
2019-02-26,5.78000020980835,4.730000019073486,5.78000020980835,5.420000076293945,46053539.0,5.408786296844482
2019-02-27,5.619999885559082,5.099999904632568,5.269999980926514,5.369999885559082,31892394.0,5.358889579772949
2019-02-28,5.349999904632568,4.909999847412109,5.239999771118164,4.949999809265137,22750555.0,4.939758777618408
2019-03-01,5.199999809265137,4.940000057220459,5.010000228881836,5.099999904632568,16776856.0,5.08944845199585
2019-03-04,5.610000133514404,5.03000020980835,5.119999885559082,5.440000057220459,37781736.0,5.428745269775391
2019-03-05,5.46999979019165,5.25,5.360000133514404,5.460000038146973,20635995.0,5.448703765869141
2019-03-06,5.730000019073486,5.400000095367432,5.480000019073486,5.699999809265137,34677494.0,5.688206672668457
2019-03-07,5.989999771118164,5.420000076293945,5.670000076293945,5.800000190734863,37259167.0,5.788000583648682
2019-03-08,5.71999979019165,5.28000020980835,5.5,5.28000020980835,22296124.0,5.269076347351074
2019-03-11,5.570000171661377,5.260000228881836,5.369999885559082,5.5,17943830.0,5.488620758056641
2019-03-12,5.739999771118164,5.420000076293945,5.539999961853027,5.559999942779541,26062658.0,5.548496723175049
2019-03-13,5.75,5.440000057220459,5.510000228881836,5.449999809265137,24517257.0,5.438724040985107
2019-03-14,5.510000228881836,5.0,5.480000019073486,5.179999828338623,17529793.0,5.169282913208008
2019-03-15,5.400000095367432,5.170000076293945,5.199999809265137,5.269999980926514,9804186.0,5.259096622467041
2019-03-18,5.449999809265137,5.230000019073486,5.329999923706055,5.389999866485596,10769671.0,5.378848075866699
2019-03-19,5.429999828338623,5.21999979019165,5.380000114440918,5.300000190734863,11948548.0,5.289034843444824
2019-03-20,5.639999866485596,5.25,5.289999961853027,5.449999809265137,19336818.0,5.438724040985107
2019-03-21,5.989999771118164,5.300000190734863,5.420000076293945,5.739999771118164,36697933.0,5.728124141693115
2019-03-22,6.25,5.610000133514404,5.650000095367432,6.03000020980835,36923340.0,6.017524719238281
2019-03-25,6.150000095367432,5.760000228881836,5.889999866485596,5.840000152587891,23290238.0,5.827917575836182
2019-03-26,5.949999809265137,5.349999904632568,5.860000133514404,5.460000038146973,23240274.0,5.448703765869141
2019-03-27,5.75,5.260000228881836,5.460000038146973,5.71999979019165,20699018.0,5.708165645599365
2019-03-28,5.75,5.449999809265137,5.599999904632568,5.489999771118164,14179085.0,5.478641510009766
2019-03-29,5.840000152587891,5.360000133514404,5.53000020980835,5.760000228881836,18430861.0,5.748083114624023
2019-04-01,5.949999809265137,5.760000228881836,5.880000114440918,5.860000133514404,19128243.0,5.847876071929932
2019-04-02,6.059999942779541,5.78000020980835,5.900000095367432,5.860000133514404,17681314.0,5.847876071929932
2019-04-03,6.21999979019165,5.670000076293945,5.809999942779541,6.070000171661377,20260357.0,6.057441711425781
2019-04-04,6.460000038146973,6.119999885559082,6.269999980926514,6.239999771118164,29017761.0,6.2270894050598145
2019-04-08,6.230000019073486,5.809999942779541,6.150000095367432,6.03000020980835,19651689.0,6.017524719238281
2019-04-09,6.630000114440918,5.920000076293945,5.929999828338623,6.630000114440918,32980505.0,6.616282939910889
2019-04-10,7.289999961853027,6.449999809265137,6.710000038146973,6.53000020980835,34072530.0,6.5164899826049805
2019-04-11,6.840000152587891,6.309999942779541,6.570000171661377,6.440000057220459,23599577.0,6.426676273345947
2019-04-12,6.539999961853027,6.199999809265137,6.46999979019165,6.329999923706055,17405668.0,6.316903591156006
2019-04-15,6.769999980926514,6.360000133514404,6.480000019073486,6.369999885559082,23168900.0,6.356820583343506
2019-04-16,6.360000133514404,5.949999809265137,6.230000019073486,6.239999771118164,27906705.0,6.2270894050598145
2019-04-17,6.300000190734863,6.139999866485596,6.190000057220459,6.170000076293945,17807262.0,6.1572346687316895
2019-04-18,6.269999980926514,5.96999979019165,6.179999828338623,6.0,20446636.0,5.987586498260498
2019-04-19,6.090000152587891,5.960000038146973,6.0,6.050000190734863,11031896.0,6.037483215332031
2019-04-22,6.070000171661377,5.800000190734863,6.059999942779541,5.809999942779541,14921801.0,5.797979354858398
2019-04-23,6.300000190734863,5.809999942779541,5.820000171661377,6.070000171661377,31806359.0,6.057441711425781
2019-04-24,6.019999980926514,5.5,6.0,5.739999771118164,26960979.0,5.728124141693115
2019-04-25,5.769999980926514,5.409999847412109,5.650000095367432,5.449999809265137,16480063.0,5.438724040985107
2019-04-26,5.53000020980835,5.309999942779541,5.400000095367432,5.400000095367432,9081038.0,5.388827800750732
2019-05-06,5.5,4.900000095367432,5.239999771118164,5.039999961853027,15540559.0,5.029572486877441
2019-05-07,5.539999961853027,5.070000171661377,5.079999923706055,5.539999961853027,17876860.0,5.528538227081299
2019-05-08,5.760000228881836,5.309999942779541,5.420000076293945,5.5,20797792.0,5.488620758056641
2019-05-09,5.360000133514404,5.210000038146973,5.300000190734863,5.210000038146973,11083658.0,5.199220657348633
2019-05-10,5.5,5.110000133514404,5.300000190734863,5.480000019073486,13361640.0,5.468662261962891
2019-05-13,5.630000114440918,5.300000190734863,5.360000133514404,5.550000190734863,13805560.0,5.538517475128174
2019-05-14,5.75,5.349999904632568,5.400000095367432,5.650000095367432,17871528.0,5.638310432434082
2019-05-15,6.21999979019165,5.53000020980835,5.659999847412109,6.21999979019165,25965402.0,6.2071309089660645
2019-05-16,6.599999904632568,6.230000019073486,6.230000019073486,6.300000190734863,44128670.0,6.286965847015381
2019-05-17,6.5,6.039999961853027,6.179999828338623,6.289999961853027,30641541.0,6.276986122131348
2019-05-20,6.150000095367432,5.659999847412109,6.099999904632568,5.920000076293945,23410594.0,5.90775203704834
2019-05-21,6.480000019073486,5.800000190734863,5.900000095367432,6.289999961853027,23571127.0,6.276986122131348
2019-05-22,6.260000228881836,5.980000019073486,6.260000228881836,6.079999923706055,16708353.0,6.067420959472656
2019-05-23,6.25,5.789999961853027,6.019999980926514,5.849999904632568,17116858.0,5.837896823883057
2019-05-24,6.420000076293945,5.78000020980835,5.920000076293945,6.25,27599341.0,6.237069129943848
2019-05-27,6.690000057220459,6.099999904632568,6.190000057220459,6.670000076293945,36093818.0,6.656200408935547
2019-05-28,6.650000095367432,6.429999828338623,6.510000228881836,6.559999942779541,27800464.0,6.5464277267456055
2019-05-29,6.880000114440918,6.440000057220459,6.769999980926514,6.659999847412109,36020914.0,6.646220684051514
2019-05-30,6.550000190734863,6.190000057220459,6.5,6.340000152587891,22566382.0,6.326883316040039
2019-05-31,6.420000076293945,6.050000190734863,6.340000152587891,6.159999847412109,19522438.0,6.1472554206848145
2019-06-03,6.239999771118164,5.989999771118164,6.210000038146973,6.059999942779541,14410358.0,6.047461986541748
2019-06-04,6.050000190734863,5.449999809265137,6.050000190734863,5.480000019073486,26904313.0,5.468662261962891
2019-06-05,5.619999885559082,5.480000019073486,5.579999923706055,5.480000019073486,11649677.0,5.468662261962891
2019-06-06,5.460000038146973,5.179999828338623,5.429999828338623,5.28000020980835,11059838.0,5.269076347351074
2019-06-10,5.340000152587891,5.179999828338623,5.300000190734863,5.309999942779541,9150519.0,5.299014091491699
2019-06-11,5.610000133514404,5.28000020980835,5.309999942779541,5.599999904632568,14266089.0,5.588413715362549
2019-06-12,5.829999923706055,5.53000020980835,5.53000020980835,5.670000076293945,17730853.0,5.65826940536499
2019-06-13,5.730000019073486,5.599999904632568,5.710000038146973,5.650000095367432,9246501.0,5.638310432434082
2019-06-14,5.71999979019165,5.389999866485596,5.630000114440918,5.440000057220459,9139951.0,5.428745269775391
2019-06-17,5.570000171661377,5.420000076293945,5.5,5.519999980926514,6438167.0,5.508579254150391
2019-06-18,5.610000133514404,5.489999771118164,5.53000020980835,5.510000228881836,5308600.0,5.498600482940674
2019-06-19,5.769999980926514,5.559999942779541,5.71999979019165,5.579999923706055,8844376.0,5.568455219268799
2019-06-20,6.0,5.5,5.53000020980835,5.809999942779541,18730138.0,5.797979354858398
2019-06-21,5.989999771118164,5.789999961853027,5.809999942779541,5.860000133514404,15983670.0,5.847876071929932
2019-06-24,5.920000076293945,5.730000019073486,5.809999942779541,5.800000190734863,8648510.0,5.788000583648682
2019-06-25,5.829999923706055,5.579999923706055,5.78000020980835,5.690000057220459,8366242.0,5.67822790145874
2019-06-26,5.760000228881836,5.639999866485596,5.639999866485596,5.670000076293945,5437910.0,5.65826940536499
2019-06-27,5.78000020980835,5.639999866485596,5.659999847412109,5.650000095367432,6671464.0,5.638310432434082
2019-06-28,5.699999809265137,5.400000095367432,5.690000057220459,5.510000228881836,8216900.0,5.498600482940674
2019-07-01,5.840000152587891,5.570000171661377,5.599999904632568,5.789999961853027,13518331.0,5.778020858764648
2019-07-02,5.860000133514404,5.630000114440918,5.789999961853027,5.710000038146973,9156220.0,5.69818639755249
2019-07-03,6.079999923706055,5.639999866485596,5.659999847412109,5.949999809265137,25304766.0,5.937689781188965
2019-07-04,5.909999847412109,5.630000114440918,5.900000095367432,5.75,17674486.0,5.73810338973999
2019-07-05,6.110000133514404,5.679999828338623,5.710000038146973,6.010000228881836,22198258.0,5.997565746307373
2019-07-08,6.369999885559082,5.75,5.849999904632568,6.170000076293945,31692814.0,6.1572346687316895
2019-07-09,6.349999904632568,6.0,6.0,6.25,28585376.0,6.237069129943848
2019-07-10,6.239999771118164,5.949999809265137,6.179999828338623,6.019999980926514,19196205.0,6.007544994354248
2019-07-11,6.329999923706055,5.880000114440918,6.039999961853027,6.309999942779541,26387027.0,6.296945095062256
2019-07-12,6.429999828338623,6.099999904632568,6.210000038146973,6.119999885559082,23553299.0,6.107337951660156
2019-07-15,6.269999980926514,5.920000076293945,6.059999942779541,6.199999809265137,15697041.0,6.1871724128723145
2019-07-16,6.190000057220459,6.0,6.150000095367432,6.050000190734863,12698608.0,6.037483215332031
2019-07-17,6.130000114440918,5.960000038146973,6.050000190734863,5.989999771118164,10777602.0,5.977606773376465
2019-07-18,5.960000038146973,5.679999828338623,5.929999828338623,5.730000019073486,13832522.0,5.71814489364624
2019-07-19,5.849999904632568,5.670000076293945,5.78000020980835,5.670000076293945,7879522.0,5.65826940536499
2019-07-22,5.670000076293945,5.409999847412109,5.639999866485596,5.440000057220459,10360463.0,5.428745269775391
2019-07-23,5.550000190734863,5.449999809265137,5.480000019073486,5.539999961853027,6829301.0,5.528538227081299
2019-07-24,5.789999961853027,5.579999923706055,5.599999904632568,5.710000038146973,10962482.0,5.69818639755249
2019-07-25,5.710000038146973,5.590000152587891,5.690000057220459,5.650000095367432,7332202.0,5.638310432434082
2019-07-26,5.739999771118164,5.550000190734863,5.610000133514404,5.679999828338623,7187942.0,5.668248176574707
2019-07-29,5.760000228881836,5.619999885559082,5.71999979019165,5.690000057220459,5554042.0,5.67822790145874
2019-07-30,5.78000020980835,5.650000095367432,5.650000095367432,5.690000057220459,7139417.0,5.67822790145874
2019-07-31,5.679999828338623,5.510000228881836,5.650000095367432,5.539999961853027,7495602.0,5.528538227081299
2019-08-01,5.650000095367432,5.46999979019165,5.550000190734863,5.5,6511043.0,5.488620758056641
2019-08-02,5.429999828338623,5.320000171661377,5.409999847412109,5.340000152587891,6390953.0,5.328951835632324
2019-08-05,5.460000038146973,5.349999904632568,5.369999885559082,5.389999866485596,5377008.0,5.378848075866699
2019-08-06,5.360000133514404,5.159999847412109,5.199999809265137,5.28000020980835,6830901.0,5.269076347351074
2019-08-07,5.420000076293945,5.309999942779541,5.309999942779541,5.380000114440918,5161200.0,5.368869304656982
2019-08-08,5.46999979019165,5.349999904632568,5.460000038146973,5.349999904632568,4343615.0,5.338931083679199
2019-08-09,5.429999828338623,5.300000190734863,5.389999866485596,5.360000133514404,4673100.0,5.348910808563232
2019-08-12,5.599999904632568,5.409999847412109,5.550000190734863,5.480000019073486,5236493.0,5.468662261962891
2019-08-13,5.489999771118164,5.369999885559082,5.409999847412109,5.389999866485596,4613444.0,5.378848075866699
2019-08-14,5.46999979019165,5.389999866485596,5.440000057220459,5.409999847412109,4135900.0,5.398807048797607
2019-08-15,5.449999809265137,5.210000038146973,5.260000228881836,5.400000095367432,3777369.0,5.388827800750732
2019-08-16,5.460000038146973,5.380000114440918,5.380000114440918,5.420000076293945,3651234.0,5.408786296844482
2019-08-19,5.599999904632568,5.420000076293945,5.480000019073486,5.590000152587891,7352112.0,5.578434944152832
2019-08-20,5.630000114440918,5.53000020980835,5.619999885559082,5.559999942779541,5948006.0,5.548496723175049
2019-08-21,5.690000057220459,5.510000228881836,5.53000020980835,5.590000152587891,7345013.0,5.578434944152832
2019-08-22,5.630000114440918,5.539999961853027,5.619999885559082,5.619999885559082,4088996.0,5.608372688293457
2019-08-23,5.78000020980835,5.579999923706055,5.619999885559082,5.699999809265137,7751703.0,5.688206672668457
2019-08-26,5.639999866485596,5.519999980926514,5.550000190734863,5.559999942779541,5540243.0,5.548496723175049
2019-08-27,5.71999979019165,5.599999904632568,5.610000133514404,5.659999847412109,5405896.0,5.648289680480957
2019-08-28,5.710000038146973,5.610000133514404,5.670000076293945,5.679999828338623,5225161.0,5.668248176574707
2019-08-29,5.75,5.659999847412109,5.679999828338623,5.690000057220459,5316456.0,5.67822790145874
2019-08-30,5.820000171661377,5.630000114440918,5.670000076293945,5.679999828338623,6183764.0,5.668248176574707
2019-09-02,5.78000020980835,5.559999942779541,5.699999809265137,5.78000020980835,9111976.0,5.768041610717773
2019-09-03,5.760000228881836,5.619999885559082,5.760000228881836,5.670000076293945,7475632.0,5.65826940536499
2019-09-04,5.71999979019165,5.630000114440918,5.679999828338623,5.690000057220459,4979000.0,5.67822790145874
2019-09-05,6.03000020980835,5.690000057220459,5.710000038146973,5.860000133514404,18088854.0,5.847876071929932
2019-09-06,5.900000095367432,5.769999980926514,5.880000114440918,5.820000171661377,9437200.0,5.807959079742432
2019-09-09,5.909999847412109,5.829999923706055,5.880000114440918,5.909999847412109,8061363.0,5.897772312164307
2019-09-10,5.940000057220459,5.809999942779541,5.889999866485596,5.900000095367432,8103939.0,5.88779354095459
2019-09-11,5.920000076293945,5.800000190734863,5.920000076293945,5.840000152587891,6970081.0,5.827917575836182
2019-09-12,5.869999885559082,5.75,5.860000133514404,5.809999942779541,6712264.0,5.797979354858398
2019-09-16,5.849999904632568,5.760000228881836,5.800000190734863,5.789999961853027,5835121.0,5.778020858764648
2019-09-17,5.900000095367432,5.5,5.829999923706055,5.539999961853027,10005952.0,5.528538227081299
2019-09-18,5.710000038146973,5.550000190734863,5.599999904632568,5.639999866485596,7710312.0,5.628331184387207
2019-09-19,5.670000076293945,5.550000190734863,5.670000076293945,5.639999866485596,4530956.0,5.628331184387207
2019-09-20,5.659999847412109,5.519999980926514,5.650000095367432,5.550000190734863,5757524.0,5.538517475128174
2019-09-23,5.53000020980835,5.340000152587891,5.5,5.420000076293945,4760948.0,5.408786296844482
2019-09-24,5.489999771118164,5.380000114440918,5.400000095367432,5.380000114440918,3779600.0,5.368869304656982
2019-09-25,5.389999866485596,5.300000190734863,5.380000114440918,5.309999942779541,3278210.0,5.299014091491699
2019-09-26,5.340000152587891,5.170000076293945,5.329999923706055,5.199999809265137,4410851.0,5.189241409301758
2019-09-27,5.320000171661377,5.190000057220459,5.21999979019165,5.289999961853027,3087277.0,5.279055118560791
2019-09-30,5.360000133514404,5.199999809265137,5.269999980926514,5.210000038146973,3336089.0,5.199220657348633
2019-10-08,5.329999923706055,5.210000038146973,5.210000038146973,5.25,2728215.0,5.239138126373291
2019-10-09,5.340000152587891,5.230000019073486,5.25,5.320000171661377,2901600.0,5.308993339538574
2019-10-10,5.360000133514404,5.289999961853027,5.320000171661377,5.340000152587891,3137511.0,5.328951835632324
2019-10-11,5.429999828338623,5.289999961853027,5.340000152587891,5.369999885559082,4501661.0,5.358889579772949
2019-10-14,5.519999980926514,5.360000133514404,5.380000114440918,5.449999809265137,5800070.0,5.438724040985107
2019-10-15,5.480000019073486,5.369999885559082,5.440000057220459,5.400000095367432,3599770.0,5.388827800750732
2019-10-16,5.570000171661377,5.380000114440918,5.380000114440918,5.480000019073486,5495637.0,5.468662261962891
2019-10-17,5.46999979019165,5.289999961853027,5.449999809265137,5.340000152587891,4663871.0,5.328951835632324
2019-10-18,5.360000133514404,5.179999828338623,5.340000152587891,5.210000038146973,3939863.0,5.199220657348633
2019-10-21,5.230000019073486,5.079999923706055,5.230000019073486,5.179999828338623,2702383.0,5.169282913208008
2019-10-22,5.369999885559082,5.190000057220459,5.199999809265137,5.369999885559082,4946846.0,5.358889579772949
2019-10-23,5.389999866485596,5.25,5.300000190734863,5.300000190734863,3695594.0,5.289034843444824
2019-10-24,5.340000152587891,5.239999771118164,5.300000190734863,5.289999961853027,2777501.0,5.279055118560791
2019-10-25,5.369999885559082,5.25,5.300000190734863,5.369999885559082,2868721.0,5.358889579772949
2019-10-28,5.440000057220459,5.300000190734863,5.360000133514404,5.429999828338623,4168502.0,5.418765544891357
2019-10-29,5.46999979019165,5.369999885559082,5.429999828338623,5.369999885559082,3333203.0,5.358889579772949
2019-10-30,5.440000057220459,5.300000190734863,5.329999923706055,5.420000076293945,4266502.0,5.408786296844482
2019-10-31,5.46999979019165,5.170000076293945,5.420000076293945,5.179999828338623,6621832.0,5.169282913208008
2019-11-01,5.260000228881836,5.139999866485596,5.139999866485596,5.25,3387900.0,5.239138126373291
2019-11-04,5.28000020980835,5.170000076293945,5.210000038146973,5.170000076293945,3463314.0,5.159303665161133
2019-11-05,5.260000228881836,5.170000076293945,5.170000076293945,5.199999809265137,2142101.0,5.189241409301758
2019-11-06,5.21999979019165,5.010000228881836,5.21999979019165,5.050000190734863,4676489.0,5.039552211761475
2019-11-07,5.139999866485596,5.03000020980835,5.039999961853027,5.079999923706055,2361688.0,5.0694899559021
2019-11-08,5.159999847412109,5.070000171661377,5.119999885559082,5.090000152587891,2107307.0,5.079469203948975
2019-11-11,5.079999923706055,4.800000190734863,5.050000190734863,4.869999885559082,3988301.0,4.85992431640625
2019-11-12,4.900000095367432,4.789999961853027,4.869999885559082,4.860000133514404,2555376.0,4.849945068359375
2019-11-13,4.929999828338623,4.829999923706055,4.860000133514404,4.889999866485596,2171900.0,4.8798828125
2019-11-14,4.920000076293945,4.840000152587891,4.889999866485596,4.889999866485596,1507761.0,4.8798828125
2019-11-15,4.940000057220459,4.730000019073486,4.940000057220459,4.789999961853027,2489200.0,4.780089855194092
2019-11-18,4.829999923706055,4.599999904632568,4.820000171661377,4.78000020980835,2806200.0,4.770110607147217
2019-11-19,4.900000095367432,4.760000228881836,4.789999961853027,4.880000114440918,2406100.0,4.869903564453125
2019-11-20,4.940000057220459,4.869999885559082,4.900000095367432,4.920000076293945,2287200.0,4.909821033477783
2019-11-21,4.929999828338623,4.829999923706055,4.900000095367432,4.889999866485596,1561000.0,4.8798828125
2019-11-22,4.96999979019165,4.809999942779541,4.889999866485596,4.849999904632568,1896920.0,4.839965343475342
2019-11-25,4.900000095367432,4.789999961853027,4.840000152587891,4.900000095367432,1791000.0,4.889862537384033
2019-11-26,4.929999828338623,4.840000152587891,4.909999847412109,4.849999904632568,1493400.0,4.839965343475342
2019-11-27,4.909999847412109,4.840000152587891,4.880000114440918,4.869999885559082,1427161.0,4.85992431640625
2019-11-28,4.900000095367432,4.769999980926514,4.900000095367432,4.789999961853027,1852931.0,4.780089855194092
2019-11-29,4.829999923706055,4.760000228881836,4.789999961853027,4.809999942779541,1369050.0,4.800048351287842
2019-12-02,4.840000152587891,4.71999979019165,4.809999942779541,4.75,1818900.0,4.740172386169434
2019-12-03,4.760000228881836,4.670000076293945,4.75,4.730000019073486,1719829.0,4.720213890075684
2019-12-04,4.789999961853027,4.690000057220459,4.71999979019165,4.739999771118164,1541760.0,4.730193138122559
2019-12-05,4.789999961853027,4.730000019073486,4.739999771118164,4.760000228881836,1752845.0,4.750152111053467
2019-12-06,4.789999961853027,4.710000038146973,4.760000228881836,4.78000020980835,2761143.0,4.770110607147217
2019-12-09,4.849999904632568,4.760000228881836,4.78000020980835,4.809999942779541,2778636.0,4.800048351287842
2019-12-10,4.800000190734863,4.739999771118164,4.789999961853027,4.769999980926514,1806731.0,4.760131359100342
2019-12-11,4.809999942779541,4.75,4.789999961853027,4.800000190734863,2291698.0,4.790069103240967
2019-12-12,4.809999942779541,4.730000019073486,4.78000020980835,4.730000019073486,2171300.0,4.720213890075684
2019-12-13,4.989999771118164,4.75,4.760000228881836,4.889999866485596,6403837.0,4.8798828125
2019-12-16,4.940000057220459,4.829999923706055,4.900000095367432,4.940000057220459,5199726.0,4.929779529571533
2019-12-17,5.239999771118164,4.909999847412109,4.929999828338623,5.130000114440918,10115630.0,5.119386672973633
2019-12-18,5.179999828338623,5.090000152587891,5.119999885559082,5.099999904632568,6907152.0,5.08944845199585
2019-12-19,5.199999809265137,5.079999923706055,5.099999904632568,5.159999847412109,4324160.0,5.1493239402771
2019-12-20,5.489999771118164,5.139999866485596,5.190000057220459,5.269999980926514,12672418.0,5.259096622467041
2019-12-23,5.25,5.0,5.25,5.019999980926514,7973604.0,5.009613990783691
2019-12-24,5.110000133514404,5.050000190734863,5.050000190734863,5.090000152587891,4034089.0,5.079469203948975
2019-12-25,5.179999828338623,5.050000190734863,5.090000152587891,5.110000133514404,4322613.0,5.099427700042725
2019-12-26,5.170000076293945,5.050000190734863,5.110000133514404,5.159999847412109,4448365.0,5.1493239402771
2019-12-27,5.28000020980835,5.099999904632568,5.170000076293945,5.099999904632568,6680955.0,5.08944845199585
2019-12-30,5.260000228881836,5.0,5.070000171661377,5.199999809265137,7313878.0,5.189241409301758
2019-12-31,5.25,5.150000095367432,5.210000038146973,5.199999809265137,4527361.0,5.189241409301758
2020-01-02,5.300000190734863,5.21999979019165,5.269999980926514,5.260000228881836,5273231.0,5.249117851257324
2020-01-03,5.389999866485596,5.230000019073486,5.260000228881836,5.28000020980835,7800780.0,5.269076347351074
2020-01-06,5.329999923706055,5.199999809265137,5.210000038146973,5.260000228881836,6261888.0,5.249117851257324
2020-01-07,5.349999904632568,5.21999979019165,5.289999961853027,5.340000152587891,7134114.0,5.328951835632324
2020-01-08,5.190000057220459,5.190000057220459,5.190000057220459,5.190000057220459,6680948.0,5.179262161254883
2020-01-09,5.269999980926514,5.199999809265137,5.210000038146973,5.230000019073486,3356548.0,5.219179630279541
2020-01-10,5.289999961853027,5.210000038146973,5.25,5.260000228881836,5030361.0,5.249117851257324
2020-01-13,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,6907591.0,5.338931083679199
2020-01-14,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,4688563.0,5.289034843444824
2020-01-15,5.320000171661377,5.210000038146973,5.260000228881836,5.230000019073486,3741815.0,5.219179630279541
2020-01-16,5.25,5.130000114440918,5.25,5.159999847412109,3368500.0,5.1493239402771
2020-01-17,5.21999979019165,5.079999923706055,5.179999828338623,5.110000133514404,3379732.0,5.099427700042725
2020-01-20,5.159999847412109,5.039999961853027,5.079999923706055,5.159999847412109,3141372.0,5.1493239402771
2020-01-21,5.119999885559082,5.039999961853027,5.110000133514404,5.059999942779541,3896991.0,5.049530982971191
2020-01-22,5.099999904632568,4.949999809265137,5.03000020980835,5.050000190734863,4161580.0,5.039552211761475
2020-01-23,5.019999980926514,4.710000038146973,5.019999980926514,4.809999942779541,5434425.0,4.800048351287842
2020-02-03,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,748400.0,4.321041584014893
2020-02-04,4.260000228881836,3.950000047683716,3.950000047683716,4.199999809265137,8226493.0,4.191310405731201
2020-02-05,4.369999885559082,4.170000076293945,4.21999979019165,4.28000020980835,5250405.0,4.271145343780518
2020-02-06,4.480000019073486,4.28000020980835,4.320000171661377,4.440000057220459,5957898.0,4.430813789367676
2020-02-07,4.679999828338623,4.400000095367432,4.440000057220459,4.519999980926514,6303718.0,4.510648250579834
2020-02-10,4.96999979019165,4.460000038146973,4.510000228881836,4.809999942779541,9610739.0,4.800048351287842
2020-02-11,4.78000020980835,4.619999885559082,4.78000020980835,4.650000095367432,5609920.0,4.640379428863525
2020-02-12,4.730000019073486,4.639999866485596,4.679999828338623,4.710000038146973,3360800.0,4.700255393981934
2020-02-13,4.730000019073486,4.599999904632568,4.730000019073486,4.650000095367432,3727061.0,4.640379428863525
2020-02-14,4.769999980926514,4.610000133514404,4.650000095367432,4.659999847412109,3926011.0,4.6503586769104
2020-02-17,5.110000133514404,4.710000038146973,4.809999942779541,5.0,13918963.0,4.989655494689941
2020-02-18,5.019999980926514,4.880000114440918,4.96999979019165,4.949999809265137,8854813.0,4.939758777618408
2020-02-19,5.010000228881836,4.869999885559082,4.949999809265137,4.869999885559082,6690160.0,4.85992431640625
2020-02-20,5.079999923706055,4.829999923706055,4.920000076293945,5.050000190734863,10265919.0,5.039552211761475
2020-02-21,5.25,5.039999961853027,5.059999942779541,5.119999885559082,13139070.0,5.1094069480896
2020-02-24,5.130000114440918,4.980000019073486,5.070000171661377,5.079999923706055,10489236.0,5.0694899559021
2020-02-25,5.369999885559082,4.800000190734863,4.980000019073486,5.269999980926514,16193136.0,5.259096622467041
2020-02-26,5.670000076293945,5.119999885559082,5.119999885559082,5.409999847412109,24028819.0,5.398807048797607
2020-02-27,5.619999885559082,5.28000020980835,5.420000076293945,5.369999885559082,12428788.0,5.358889579772949
2020-02-28,5.199999809265137,4.880000114440918,5.119999885559082,4.889999866485596,9611892.0,4.8798828125
2020-03-02,5.139999866485596,4.920000076293945,4.949999809265137,5.090000152587891,6668941.0,5.079469203948975
2020-03-03,5.269999980926514,5.039999961853027,5.179999828338623,5.090000152587891,8086581.0,5.079469203948975
2020-03-04,5.179999828338623,5.019999980926514,5.090000152587891,5.179999828338623,6239681.0,5.169282913208008
2020-03-05,5.570000171661377,5.150000095367432,5.199999809265137,5.409999847412109,15580055.0,5.398807048797607
2020-03-06,5.389999866485596,5.260000228881836,5.340000152587891,5.28000020980835,9761590.0,5.269076347351074
2020-03-09,5.349999904632568,5.119999885559082,5.239999771118164,5.179999828338623,7987188.0,5.169282913208008
2020-03-10,5.5,5.099999904632568,5.099999904632568,5.409999847412109,12057701.0,5.398807048797607
2020-03-11,5.559999942779541,5.340000152587891,5.420000076293945,5.360000133514404,11285708.0,5.348910808563232
2020-03-12,5.760000228881836,5.199999809265137,5.300000190734863,5.519999980926514,15389225.0,5.508579254150391
2020-03-13,5.539999961853027,5.210000038146973,5.239999771118164,5.489999771118164,12329711.0,5.478641510009766
2020-03-16,5.78000020980835,5.320000171661377,5.570000171661377,5.320000171661377,18947530.0,5.308993339538574
2020-03-17,5.820000171661377,5.239999771118164,5.360000133514404,5.659999847412109,24795174.0,5.648289680480957
2020-03-18,5.679999828338623,5.320000171661377,5.559999942779541,5.489999771118164,20449039.0,5.478641510009766
2020-03-19,5.440000057220459,4.940000057220459,5.329999923706055,5.099999904632568,16907207.0,5.08944845199585
2020-03-20,5.159999847412109,4.909999847412109,5.130000114440918,4.980000019073486,10427796.0,4.969696521759033
2020-03-23,4.860000133514404,4.619999885559082,4.860000133514404,4.630000114440918,8886068.0,4.620420932769775
2020-03-24,4.769999980926514,4.650000095367432,4.659999847412109,4.75,4871539.0,4.740172386169434
2020-03-25,4.980000019073486,4.78000020980835,4.869999885559082,4.900000095367432,6356645.0,4.889862537384033
2020-03-26,5.389999866485596,4.840000152587891,4.840000152587891,5.389999866485596,9808965.0,5.378848075866699
2020-03-27,5.929999828338623,5.449999809265137,5.619999885559082,5.929999828338623,50921257.0,5.917730808258057
2020-03-30,6.519999980926514,5.460000038146973,5.630000114440918,6.519999980926514,57844136.0,6.5065107345581055
2020-03-31,7.170000076293945,6.900000095367432,7.099999904632568,7.170000076293945,43057745.0,7.155165672302246
2020-04-01,7.889999866485596,7.28000020980835,7.650000095367432,7.599999904632568,127845422.0,7.58427619934082
2020-04-02,7.400000095367432,6.840000152587891,6.840000152587891,7.170000076293945,109691205.0,7.155165672302246
2020-04-03,7.889999866485596,6.510000228881836,6.900000095367432,7.889999866485596,111738081.0,7.87367582321167
2020-04-07,8.680000305175781,7.800000190734863,7.880000114440918,8.680000305175781,49897941.0,8.662041664123535
2020-04-08,9.550000190734863,8.770000457763672,9.550000190734863,9.550000190734863,134470888.0,9.530241966247559
2020-04-09,10.199999809265137,8.880000114440918,9.520000457763672,9.029999732971191,118445341.0,9.011317253112793
2020-04-10,8.569999694824219,8.130000114440918,8.279999732971191,8.130000114440918,67616810.0,8.113179206848145
2020-04-13,7.659999847412109,7.320000171661377,7.599999904632568,7.320000171661377,16451200.0,7.3048553466796875
2020-04-14,8.050000190734863,6.929999828338623,7.050000190734863,8.050000190734863,81140680.0,8.033345222473145
2020-04-15,7.960000038146973,7.329999923706055,7.800000190734863,7.329999923706055,74842772.0,7.3148345947265625
2020-04-16,7.539999961853027,7.099999904632568,7.320000171661377,7.380000114440918,59942028.0,7.364731311798096
2020-04-17,7.860000133514404,7.199999809265137,7.320000171661377,7.5,67726012.0,7.484482765197754
2020-04-20,7.800000190734863,7.389999866485596,7.550000190734863,7.610000133514404,57139315.0,7.594255447387695
2020-04-21,8.289999961853027,7.130000114440918,7.420000076293945,7.78000020980835,77050210.0,7.763904094696045
2020-04-22,8.479999542236328,7.400000095367432,7.53000020980835,8.260000228881836,83219773.0,8.242910385131836
2020-04-23,9.09000015258789,8.050000190734863,8.100000381469727,9.09000015258789,101571595.0,9.07119369506836
2020-04-24,8.850000381469727,8.180000305175781,8.739999771118164,8.210000038146973,71751456.0,8.193014144897461
2020-04-27,7.980000019073486,7.389999866485596,7.840000152587891,7.389999866485596,44991911.0,7.374710559844971
2020-04-28,7.690000057220459,6.650000095367432,7.170000076293945,7.139999866485596,50043908.0,7.125227451324463
2020-04-29,7.079999923706055,6.510000228881836,6.989999771118164,6.559999942779541,33956322.0,6.5464277267456055
2020-04-30,6.699999809265137,6.440000057220459,6.519999980926514,6.539999961853027,25167640.0,6.5264692306518555
2020-05-06,6.829999923706055,6.400000095367432,6.429999828338623,6.730000019073486,22089746.0,6.716075897216797
2020-05-07,7.199999809265137,6.610000133514404,6.789999961853027,7.039999961853027,36552059.0,7.025434494018555
2020-05-08,7.050000190734863,6.820000171661377,6.989999771118164,6.849999904632568,26932255.0,6.835827827453613
2020-05-11,7.039999961853027,6.739999771118164,6.869999885559082,6.789999961853027,21898945.0,6.775951862335205
2020-05-12,7.03000020980835,6.690000057220459,6.78000020980835,6.989999771118164,30130433.0,6.9755377769470215
2020-05-13,6.989999771118164,6.789999961853027,6.900000095367432,6.829999923706055,22853361.0,6.815868854522705
2020-05-14,6.849999904632568,6.570000171661377,6.71999979019165,6.679999828338623,22106047.0,6.666179180145264
2020-05-15,6.739999771118164,6.539999961853027,6.679999828338623,6.639999866485596,18282275.0,6.626262187957764
2020-05-18,6.849999904632568,6.510000228881836,6.630000114440918,6.809999942779541,28688890.0,6.795910358428955
2020-05-19,6.800000190734863,6.599999904632568,6.730000019073486,6.619999885559082,23623336.0,6.606303691864014
2020-05-20,6.659999847412109,6.130000114440918,6.619999885559082,6.21999979019165,33769955.0,6.2071309089660645
2020-05-21,6.340000152587891,6.010000228881836,6.269999980926514,6.039999961853027,22312044.0,6.027503490447998
2020-05-22,6.099999904632568,5.820000171661377,6.03000020980835,5.829999923706055,18025567.0,5.817937850952148
2020-05-25,6.059999942779541,5.840000152587891,5.869999885559082,5.980000019073486,19172786.0,5.967628002166748
2020-05-26,6.179999828338623,5.909999847412109,5.980000019073486,6.079999923706055,15696479.0,6.067420959472656
2020-05-27,6.199999809265137,5.940000057220459,6.119999885559082,5.980000019073486,17793598.0,5.967628002166748
2020-05-28,6.050000190734863,5.820000171661377,5.949999809265137,5.949999809265137,18058507.0,5.937689781188965
2020-05-29,6.0,5.849999904632568,5.909999847412109,5.849999904632568,12898371.0,5.837896823883057
2020-06-01,6.090000152587891,5.820000171661377,5.869999885559082,6.050000190734863,17740933.0,6.037483215332031
2020-06-02,6.159999847412109,5.980000019073486,6.090000152587891,5.989999771118164,15262795.0,5.977606773376465
2020-06-03,6.179999828338623,5.980000019073486,6.050000190734863,6.119999885559082,21748435.0,6.107337951660156
2020-06-04,6.139999866485596,5.960000038146973,6.130000114440918,5.989999771118164,14455891.0,5.977606773376465
2020-06-05,5.989999771118164,5.800000190734863,5.949999809265137,5.889999866485596,12912594.0,5.877813816070557
2020-06-08,5.949999809265137,5.789999961853027,5.900000095367432,5.809999942779541,11888121.0,5.797979354858398
2020-06-09,5.840000152587891,5.730000019073486,5.78000020980835,5.820000171661377,9015710.0,5.807959079742432
2020-06-10,6.300000190734863,5.949999809265137,5.949999809265137,6.050000190734863,31377436.0,6.037483215332031
2020-06-11,6.03000020980835,5.809999942779541,5.929999828338623,5.860000133514404,21843185.0,5.847876071929932
2020-06-12,5.78000020980835,5.639999866485596,5.71999979019165,5.739999771118164,13642925.0,5.728124141693115
2020-06-15,5.849999904632568,5.730000019073486,5.730000019073486,5.789999961853027,10758370.0,5.778020858764648
2020-06-16,5.840000152587891,5.739999771118164,5.809999942779541,5.789999961853027,11276789.0,5.778020858764648
2020-06-17,6.039999961853027,5.699999809265137,5.78000020980835,5.880000114440918,25008744.0,5.867834568023682
2020-06-18,5.920000076293945,5.75,5.820000171661377,5.840000152587891,13288164.0,5.827917575836182
2020-06-19,5.96999979019165,5.809999942779541,5.829999923706055,5.929999828338623,16102945.0,5.917730808258057
2020-06-22,6.150000095367432,5.889999866485596,5.929999828338623,6.079999923706055,23497068.0,6.067420959472656
2020-06-23,6.050000190734863,5.860000133514404,6.050000190734863,5.869999885559082,16848379.0,5.857855319976807
2020-06-24,5.889999866485596,5.71999979019165,5.840000152587891,5.739999771118164,11473301.0,5.728124141693115
2020-06-29,5.869999885559082,5.730000019073486,5.760000228881836,5.769999980926514,9576400.0,5.758062362670898
2020-06-30,5.840000152587891,5.730000019073486,5.769999980926514,5.809999942779541,9873013.0,5.797979354858398
2020-07-01,5.940000057220459,5.78000020980835,5.809999942779541,5.849999904632568,12309158.0,5.837896823883057
2020-07-02,6.090000152587891,5.809999942779541,5.869999885559082,6.090000152587891,28799584.0,6.077400207519531
2020-07-03,6.429999828338623,6.059999942779541,6.079999923706055,6.349999904632568,41469621.0,6.336862087249756
2020-07-06,6.989999771118164,6.460000038146973,6.650000095367432,6.989999771118164,48444818.0,6.9755377769470215
2020-07-07,7.449999809265137,6.889999866485596,7.199999809265137,7.019999980926514,73507206.0,7.005475997924805
2020-07-08,7.210000038146973,6.860000133514404,6.860000133514404,7.150000095367432,44071504.0,7.135207176208496
2020-07-09,7.28000020980835,6.960000038146973,7.050000190734863,7.159999847412109,45700383.0,7.145186424255371
2020-07-10,7.150000095367432,6.880000114440918,7.039999961853027,6.909999847412109,28739138.0,6.895703315734863
2020-07-13,7.429999828338623,6.989999771118164,6.989999771118164,7.340000152587891,44359840.0,7.324814319610596
2020-07-14,7.489999771118164,6.909999847412109,7.489999771118164,7.079999923706055,36479681.0,7.065351963043213
2020-07-15,7.679999828338623,6.949999809265137,7.099999904632568,7.25,41736830.0,7.235000133514404
2020-07-16,7.090000152587891,6.519999980926514,7.079999923706055,6.53000020980835,31824604.0,6.53000020980835
2020-07-17,6.630000114440918,6.340000152587891,6.460000038146973,6.630000114440918,18363580.0,6.630000114440918
2020-07-20,6.960000038146973,6.53000020980835,6.550000190734863,6.829999923706055,23514960.0,6.829999923706055
2020-07-21,6.96999979019165,6.610000133514404,6.829999923706055,6.639999866485596,19174525.0,6.639999866485596
2020-07-22,6.769999980926514,6.489999771118164,6.610000133514404,6.650000095367432,17496018.0,6.650000095367432
2020-07-23,6.650000095367432,6.300000190734863,6.579999923706055,6.5,18309592.0,6.5
2020-07-24,6.579999923706055,6.099999904632568,6.429999828338623,6.099999904632568,19827376.0,6.099999904632568
2020-07-27,6.25,5.889999866485596,6.230000019073486,5.940000057220459,12172900.0,5.940000057220459
2020-07-28,6.090000152587891,5.929999828338623,6.0,6.079999923706055,9424901.0,6.079999923706055
2020-07-29,6.210000038146973,5.949999809265137,6.019999980926514,6.190000057220459,10970922.0,6.190000057220459
2020-07-30,6.269999980926514,6.139999866485596,6.139999866485596,6.159999847412109,12790338.0,6.159999847412109
2020-07-31,6.5,6.110000133514404,6.119999885559082,6.269999980926514,16105056.0,6.269999980926514
2020-08-03,6.579999923706055,6.28000020980835,6.380000114440918,6.489999771118164,16556992.0,6.489999771118164
2020-08-04,6.699999809265137,6.389999866485596,6.460000038146973,6.460000038146973,19593252.0,6.460000038146973
2020-08-05,6.789999961853027,6.210000038146973,6.400000095367432,6.630000114440918,25915659.0,6.630000114440918
2020-08-06,6.650000095367432,6.349999904632568,6.610000133514404,6.510000228881836,18536053.0,6.510000228881836
2020-08-07,6.630000114440918,6.380000114440918,6.380000114440918,6.420000076293945,17677067.0,6.420000076293945
2020-08-10,6.409999847412109,6.28000020980835,6.349999904632568,6.349999904632568,14903500.0,6.349999904632568
2020-08-11,6.409999847412109,6.139999866485596,6.329999923706055,6.170000076293945,14123451.0,6.170000076293945
2020-08-12,6.28000020980835,6.0,6.139999866485596,6.139999866485596,11690186.0,6.139999866485596
2020-08-13,6.460000038146973,6.119999885559082,6.179999828338623,6.389999866485596,18372479.0,6.389999866485596
2020-08-14,6.46999979019165,6.239999771118164,6.429999828338623,6.349999904632568,12128579.0,6.349999904632568
2020-08-17,6.650000095367432,6.309999942779541,6.309999942779541,6.590000152587891,20949575.0,6.590000152587891
2020-08-18,6.840000152587891,6.539999961853027,6.559999942779541,6.71999979019165,25532364.0,6.71999979019165
2020-08-19,6.869999885559082,6.570000171661377,6.710000038146973,6.699999809265137,23676480.0,6.699999809265137
2020-08-20,6.679999828338623,6.440000057220459,6.619999885559082,6.449999809265137,14304627.0,6.449999809265137
2020-08-21,6.619999885559082,6.440000057220459,6.489999771118164,6.510000228881836,11137717.0,6.510000228881836
2020-08-24,6.849999904632568,6.489999771118164,6.5,6.760000228881836,19788868.0,6.760000228881836
2020-08-25,6.929999828338623,6.639999866485596,6.710000038146973,6.71999979019165,15717266.0,6.71999979019165
2020-08-26,6.769999980926514,6.380000114440918,6.650000095367432,6.409999847412109,14011727.0,6.409999847412109
2020-08-27,6.489999771118164,6.289999961853027,6.429999828338623,6.480000019073486,8817280.0,6.480000019073486
2020-08-28,6.5,6.199999809265137,6.409999847412109,6.340000152587891,13479481.0,6.340000152587891
2020-08-31,6.96999979019165,6.300000190734863,6.349999904632568,6.96999979019165,13395462.0,6.96999979019165
2020-09-01,7.199999809265137,6.690000057220459,7.199999809265137,6.849999904632568,37670836.0,6.849999904632568
2020-09-02,6.929999828338623,6.71999979019165,6.920000076293945,6.789999961853027,21384382.0,6.789999961853027
2020-09-03,7.289999961853027,6.809999942779541,6.829999923706055,7.03000020980835,44442757.0,7.03000020980835
2020-09-04,6.880000114440918,6.659999847412109,6.860000133514404,6.880000114440918,23792131.0,6.880000114440918
2020-09-07,6.889999866485596,6.599999904632568,6.829999923706055,6.599999904632568,23501654.0,6.599999904632568
2020-09-08,6.650000095367432,6.46999979019165,6.599999904632568,6.650000095367432,15015468.0,6.650000095367432
2020-09-09,6.610000133514404,6.420000076293945,6.5,6.550000190734863,12063401.0,6.550000190734863
2020-09-10,6.639999866485596,6.110000133514404,6.53000020980835,6.170000076293945,16647982.0,6.170000076293945
2020-09-11,6.210000038146973,5.949999809265137,6.139999866485596,6.090000152587891,12377544.0,6.090000152587891
2020-09-14,6.170000076293945,6.010000228881836,6.130000114440918,6.099999904632568,8271400.0,6.099999904632568
2020-09-15,6.190000057220459,6.03000020980835,6.079999923706055,6.179999828338623,6517051.0,6.179999828338623
2020-09-16,6.320000171661377,6.119999885559082,6.190000057220459,6.210000038146973,9098622.0,6.210000038146973
2020-09-17,6.239999771118164,6.099999904632568,6.159999847412109,6.130000114440918,7425186.0,6.130000114440918
2020-09-18,6.320000171661377,6.059999942779541,6.139999866485596,6.28000020980835,11463574.0,6.28000020980835
2020-09-21,6.449999809265137,6.239999771118164,6.420000076293945,6.269999980926514,10190345.0,6.269999980926514
2020-09-22,6.480000019073486,6.119999885559082,6.179999828338623,6.289999961853027,13211537.0,6.289999961853027
2020-09-23,6.320000171661377,6.110000133514404,6.300000190734863,6.139999866485596,9714600.0,6.139999866485596
2020-09-24,6.110000133514404,5.920000076293945,6.039999961853027,5.929999828338623,9307769.0,5.929999828338623
2020-09-25,5.96999979019165,5.730000019073486,5.960000038146973,5.800000190734863,7085856.0,5.800000190734863
2020-09-28,5.860000133514404,5.610000133514404,5.769999980926514,5.619999885559082,6148089.0,5.619999885559082
2020-09-29,5.690000057220459,5.559999942779541,5.639999866485596,5.599999904632568,4785647.0,5.599999904632568
2020-09-30,5.650000095367432,5.420000076293945,5.650000095367432,5.489999771118164,5771079.0,5.489999771118164
2020-10-09,5.71999979019165,5.550000190734863,5.579999923706055,5.690000057220459,6210426.0,5.690000057220459
2020-10-12,5.880000114440918,5.699999809265137,5.739999771118164,5.860000133514404,7349599.0,5.860000133514404
2020-10-13,5.900000095367432,5.739999771118164,5.900000095367432,5.789999961853027,6225837.0,5.789999961853027
2020-10-14,5.78000020980835,5.619999885559082,5.769999980926514,5.670000076293945,7461293.0,5.670000076293945
2020-10-15,5.699999809265137,5.570000171661377,5.670000076293945,5.590000152587891,5548878.0,5.590000152587891
2020-10-16,5.619999885559082,5.510000228881836,5.579999923706055,5.559999942779541,5381900.0,5.559999942779541
2020-10-19,5.670000076293945,5.510000228881836,5.570000171661377,5.519999980926514,4069900.0,5.519999980926514
2020-10-20,5.599999904632568,5.449999809265137,5.5,5.590000152587891,4584200.0,5.590000152587891
2020-10-21,5.579999923706055,5.449999809265137,5.53000020980835,5.5,4316642.0,5.5
2020-10-22,5.46999979019165,5.380000114440918,5.46999979019165,5.449999809265137,3687381.0,5.449999809265137
2020-10-23,5.489999771118164,5.25,5.429999828338623,5.269999980926514,6363670.0,5.269999980926514
2020-10-26,5.260000228881836,5.139999866485596,5.230000019073486,5.210000038146973,4639823.0,5.210000038146973
2020-10-27,5.28000020980835,5.159999847412109,5.170000076293945,5.210000038146973,1823200.0,5.210000038146973