Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.630770206451416,7.423079967498779,7.561540126800537,7.4692301750183105,8492156.0,7.4083943367004395
2010-01-05,7.630770206451416,7.315380096435547,7.523079872131348,7.538459777832031,10309185.0,7.477059364318848
2010-01-06,7.592309951782227,7.423079967498779,7.4692301750183105,7.438459873199463,8226552.0,7.377874374389648
2010-01-07,7.484620094299316,7.084619998931885,7.384620189666748,7.130770206451416,9263996.0,7.072690486907959
2010-01-08,7.176919937133789,7.038459777832031,7.153850078582764,7.1461501121521,5598564.0,7.087945461273193
2010-01-11,7.261539936065674,6.953849792480469,7.1615400314331055,7.046150207519531,7307624.0,6.988759994506836
2010-01-12,7.307690143585205,7.015379905700684,7.0307698249816895,7.276919841766357,9873859.0,7.217649936676025
2010-01-13,7.39231014251709,7.053850173950195,7.092309951782227,7.184619903564453,8717310.0,7.126101493835449
2010-01-14,7.407690048217773,7.199999809265137,7.2846198081970215,7.400000095367432,11961417.0,7.339727878570557
2010-01-15,7.476920127868652,7.361539840698242,7.407690048217773,7.415380001068115,11102841.0,7.354982852935791
2010-01-18,7.599999904632568,7.39231014251709,7.430769920349121,7.576920032501221,12837757.0,7.515206336975098
2010-01-19,7.630770206451416,7.430769920349121,7.569230079650879,7.5,8330209.0,7.438912868499756
2010-01-20,7.576920032501221,7.099999904632568,7.5,7.1615400314331055,10023497.0,7.103209972381592
2010-01-21,7.223080158233643,7.053850173950195,7.138460159301758,7.153850078582764,5428277.0,7.095582485198975
2010-01-22,7.384620189666748,7.053850173950195,7.153850078582764,7.3384599685668945,13047581.0,7.278688907623291
2010-01-25,7.246150016784668,7.007689952850342,7.238460063934326,7.0307698249816895,7786134.0,6.973505020141602
2010-01-26,7.076920032501221,6.461540222167969,7.007689952850342,6.584619998931885,7714038.0,6.530988693237305
2010-01-27,6.599999904632568,6.384620189666748,6.584619998931885,6.39231014251709,5227606.0,6.340245246887207
2010-01-28,6.492310047149658,6.323080062866211,6.39231014251709,6.430769920349121,3941814.0,6.378392219543457
2010-01-29,6.730770111083984,6.369229793548584,6.423079967498779,6.60768985748291,7536567.0,6.553871154785156
2010-02-01,6.576920032501221,6.361539840698242,6.538459777832031,6.515379905700684,5616324.0,6.462312698364258
2010-02-02,6.669229984283447,6.4692301750183105,6.546150207519531,6.523079872131348,4594028.0,6.469949722290039
2010-02-03,6.561540126800537,6.192309856414795,6.476920127868652,6.546150207519531,5848300.0,6.492832183837891
2010-02-04,6.830770015716553,6.430769920349121,6.523079872131348,6.7153801918029785,10961951.0,6.660684585571289
2010-02-05,6.615379810333252,6.407690048217773,6.576920032501221,6.484620094299316,6827288.0,6.431803226470947
2010-02-08,6.569230079650879,6.423079967498779,6.4692301750183105,6.5307698249816895,3846742.0,6.477577209472656
2010-02-09,6.546150207519531,6.446149826049805,6.446149826049805,6.523079872131348,3702626.0,6.469949722290039
2010-02-10,6.584619998931885,6.492310047149658,6.584619998931885,6.546150207519531,3089423.0,6.492832183837891
2010-02-11,6.6615400314331055,6.538459777832031,6.576920032501221,6.60768985748291,4149906.0,6.553871154785156
2010-02-12,6.692309856414795,6.584619998931885,6.615379810333252,6.692309856414795,4381734.0,6.6378021240234375
2010-02-22,6.699999809265137,6.584619998931885,6.6461501121521,6.630770206451416,4285312.0,6.576763153076172
2010-02-23,6.676919937133789,6.430769920349121,6.630770206451416,6.653850078582764,4972308.0,6.5996551513671875
2010-02-24,6.907690048217773,6.576920032501221,6.6461501121521,6.884620189666748,12295958.0,6.828545093536377
2010-02-25,7.053850173950195,6.815380096435547,6.8538498878479,7.0,11697414.0,6.942986011505127
2010-02-26,7.307690143585205,6.930769920349121,6.992310047149658,7.099999904632568,12602922.0,7.042171001434326
2010-03-01,7.192309856414795,7.023079872131348,7.038459777832031,7.138460159301758,7640178.0,7.080317974090576
2010-03-02,7.192309856414795,7.053850173950195,7.138460159301758,7.123079776763916,7663176.0,7.065062522888184
2010-03-03,7.2923102378845215,7.038459777832031,7.153850078582764,7.2846198081970215,12850035.0,7.225286960601807
2010-03-04,7.39231014251709,6.976920127868652,7.2846198081970215,7.046150207519531,12858160.0,6.988759994506836
2010-03-05,7.153850078582764,6.89231014251709,7.015379905700684,7.053850173950195,7898548.0,6.996397495269775
2010-03-08,7.092309951782227,6.938459873199463,7.007689952850342,7.046150207519531,5652692.0,6.988759994506836
2010-03-09,7.261539936065674,6.961540222167969,7.038459777832031,7.230770111083984,10688761.0,7.171875476837158
2010-03-10,7.246150016784668,7.023079872131348,7.230770111083984,7.069230079650879,6352121.0,7.01165246963501
2010-03-11,7.10768985748291,6.907690048217773,7.046150207519531,7.038459777832031,5525555.0,6.981132507324219
2010-03-12,7.138460159301758,6.984620094299316,7.0307698249816895,7.0,5603866.0,6.942986011505127
2010-03-15,6.984620094299316,6.7846198081970215,6.961540222167969,6.846149921417236,4447843.0,6.790388584136963
2010-03-16,6.869229793548584,6.669229984283447,6.807690143585205,6.776919841766357,4724374.0,6.721722602844238
2010-03-17,7.123079776763916,6.7846198081970215,6.807690143585205,7.061540126800537,7554147.0,7.004024982452393
2010-03-18,7.223080158233643,7.061540126800537,7.092309951782227,7.1461501121521,13081840.0,7.087945461273193
2010-03-19,7.199999809265137,7.092309951782227,7.153850078582764,7.192309856414795,7522174.0,7.133728981018066
2010-03-22,7.2846198081970215,7.192309856414795,7.230770111083984,7.261539936065674,10780575.0,7.202395439147949
2010-03-23,7.300000190734863,7.123079776763916,7.2846198081970215,7.1615400314331055,7276968.0,7.103209972381592
2010-03-24,7.384620189666748,7.1461501121521,7.1615400314331055,7.3538498878479,15211868.0,7.293953895568848
2010-03-25,7.323080062866211,7.138460159301758,7.307690143585205,7.153850078582764,8032263.0,7.095582485198975
2010-03-26,7.2923102378845215,7.10768985748291,7.1461501121521,7.223080158233643,7185746.0,7.164248466491699
2010-03-29,7.592309951782227,7.238460063934326,7.307690143585205,7.5,21658003.0,7.438912868499756
2010-03-30,7.869229793548584,7.438459873199463,7.515379905700684,7.769229888916016,28735606.0,7.7059502601623535
2010-03-31,7.830770015716553,7.576920032501221,7.7846198081970215,7.653850078582764,13537176.0,7.591510772705078
2010-04-01,8.023079872131348,7.699999809265137,7.699999809265137,7.89231014251709,17686702.0,7.828028202056885
2010-04-02,8.046150207519531,7.8538498878479,7.900000095367432,7.992310047149658,16518839.0,7.927213191986084
2010-04-06,8.292309761047363,7.930769920349121,7.961540222167969,8.246150016784668,21588771.0,8.178985595703125
2010-04-07,8.323080062866211,8.11538028717041,8.246150016784668,8.269229888916016,15461979.0,8.201878547668457
2010-04-08,8.39231014251709,8.11538028717041,8.269229888916016,8.153849601745605,15528070.0,8.08743667602539
2010-04-12,8.376919746398926,8.192310333251953,8.230770111083984,8.353850364685059,15209880.0,8.285809516906738
2010-04-13,8.60768985748291,7.884620189666748,8.330769538879395,8.061539649963379,21854130.0,7.99587869644165
2010-04-14,8.11538028717041,7.884620189666748,8.061539649963379,8.069230079650879,12615622.0,8.003506660461426
2010-04-15,8.38461971282959,8.038459777832031,8.038459777832031,8.307689666748047,19293216.0,8.24002456665039
2010-04-16,8.584620475769043,8.199999809265137,8.307689666748047,8.538459777832031,22081627.0,8.468914985656738
2010-04-19,8.723079681396484,8.230770111083984,8.476920127868652,8.253849983215332,27990914.0,8.186622619628906
2010-04-20,8.692310333251953,7.930769920349121,8.300000190734863,8.653849601745605,26085097.0,8.583365440368652
2010-04-21,8.838459968566895,8.476920127868652,8.684619903564453,8.753849983215332,27588994.0,8.682550430297852
2010-04-22,8.761540412902832,8.546150207519531,8.661540031433105,8.600000381469727,16560833.0,8.52995491027832
2010-04-23,8.592309951782227,8.199999809265137,8.584620475769043,8.338459968566895,17822185.0,8.270544052124023
2010-04-26,8.623080253601074,8.230770111083984,8.38461971282959,8.5076904296875,12731211.0,8.438395500183105
2010-04-27,8.800000190734863,8.21537971496582,8.461540222167969,8.792309761047363,29524816.0,8.720697402954102
2010-04-28,8.923080444335938,8.60768985748291,8.699999809265137,8.800000190734863,21612067.0,8.728324890136719
2010-04-29,9.0,8.39231014251709,8.861539840698242,8.546150207519531,19188863.0,8.476543426513672
2010-04-30,8.461540222167969,7.730770111083984,8.446149826049805,8.046150207519531,16467147.0,7.98061466217041
2010-05-04,8.21537971496582,7.8384599685668945,7.976920127868652,7.946149826049805,10093243.0,7.881429195404053
2010-05-05,8.176919937133789,7.807690143585205,7.884620189666748,8.161540031433105,10527609.0,8.095065116882324
2010-05-06,8.276920318603516,7.884620189666748,8.138460159301758,7.938459873199463,10050331.0,7.8738017082214355
2010-05-07,8.169230461120605,7.623079776763916,7.676919937133789,8.123080253601074,10650253.0,8.056917190551758
2010-05-10,8.153849601745605,7.7846198081970215,8.030770301818848,7.992310047149658,6574376.0,7.927213191986084
2010-05-11,8.11538028717041,7.738460063934326,8.076919555664062,7.753849983215332,6453431.0,7.690695762634277
2010-05-12,7.989999771118164,7.300000190734863,7.679999828338623,7.869999885559082,4604171.0,7.813650608062744
2010-05-13,7.869999885559082,7.360000133514404,7.730000019073486,7.78000020980835,7765343.0,7.724295139312744
2010-05-14,8.149999618530273,7.519999980926514,7.699999809265137,8.010000228881836,9936097.0,7.952648639678955
2010-05-17,8.170000076293945,7.5,7.900000095367432,7.510000228881836,10246694.0,7.456228733062744
2010-05-18,7.670000076293945,6.949999809265137,7.420000076293945,7.519999980926514,9721636.0,7.466156959533691
2010-05-19,7.579999923706055,7.21999979019165,7.440000057220459,7.349999904632568,7363312.0,7.2973737716674805
2010-05-20,7.349999904632568,7.099999904632568,7.349999904632568,7.230000019073486,5075704.0,7.1782331466674805
2010-05-21,7.170000076293945,6.900000095367432,7.03000020980835,6.940000057220459,14049926.0,6.8903093338012695
2010-05-24,7.380000114440918,6.980000019073486,7.0,7.320000171661377,15483056.0,7.267589092254639
2010-05-25,7.320000171661377,7.079999923706055,7.269999980926514,7.260000228881836,9392135.0,7.208018779754639
2010-05-26,7.28000020980835,7.130000114440918,7.210000038146973,7.25,6843809.0,7.198090076446533
2010-05-27,7.650000095367432,7.199999809265137,7.25,7.599999904632568,15778008.0,7.545583724975586
2010-05-28,7.789999961853027,7.539999961853027,7.619999885559082,7.690000057220459,11130141.0,7.634939193725586
2010-05-31,7.869999885559082,7.480000019073486,7.650000095367432,7.5,10076817.0,7.446300029754639
2010-06-01,7.449999809265137,7.03000020980835,7.400000095367432,7.179999828338623,7688916.0,7.128591060638428
2010-06-02,7.25,6.960000038146973,7.159999847412109,7.21999979019165,7151623.0,7.168304920196533
2010-06-03,7.369999885559082,7.079999923706055,7.239999771118164,7.099999904632568,8020484.0,7.049163818359375
2010-06-04,7.21999979019165,6.960000038146973,7.0,7.150000095367432,4046780.0,7.098806381225586
2010-06-07,7.179999828338623,6.980000019073486,7.010000228881836,7.110000133514404,5445929.0,7.059092998504639
2010-06-08,7.170000076293945,7.0,7.010000228881836,7.130000114440918,5419784.0,7.078949451446533
2010-06-09,7.28000020980835,7.079999923706055,7.150000095367432,7.269999980926514,6529267.0,7.217946529388428
2010-06-10,7.329999923706055,7.179999828338623,7.25,7.309999942779541,7469620.0,7.257660388946533
2010-06-11,7.449999809265137,7.239999771118164,7.300000190734863,7.269999980926514,6352410.0,7.217946529388428
2010-06-17,7.349999904632568,7.0,7.300000190734863,7.070000171661377,7942338.0,7.019378662109375
2010-06-18,7.010000228881836,6.599999904632568,7.0,6.679999828338623,9475779.0,6.632170677185059
2010-06-21,6.800000190734863,6.579999923706055,6.739999771118164,6.78000020980835,4360383.0,6.731455326080322
2010-06-22,6.869999885559082,6.760000228881836,6.78000020980835,6.789999961853027,3505765.0,6.7413835525512695
2010-06-23,6.809999942779541,6.639999866485596,6.75,6.789999961853027,4291920.0,6.7413835525512695
2010-06-24,6.800000190734863,6.679999828338623,6.789999961853027,6.71999979019165,2847046.0,6.671884059906006
2010-06-25,6.699999809265137,6.420000076293945,6.679999828338623,6.429999828338623,5278716.0,6.383961200714111
2010-06-28,6.610000133514404,6.400000095367432,6.420000076293945,6.449999809265137,3637914.0,6.403818130493164
2010-06-29,6.5,6.0,6.449999809265137,6.010000228881836,5852461.0,5.966969013214111
2010-06-30,5.989999771118164,5.610000133514404,5.989999771118164,5.789999961853027,3967403.0,5.748543739318848
2010-07-01,5.829999923706055,5.53000020980835,5.75,5.550000190734863,3194979.0,5.5102620124816895
2010-07-02,5.610000133514404,5.210000038146973,5.599999904632568,5.510000228881836,4400399.0,5.470548152923584
2010-07-05,5.519999980926514,5.360000133514404,5.440000057220459,5.489999771118164,2383432.0,5.450691223144531
2010-07-06,5.619999885559082,5.5,5.5,5.619999885559082,4009330.0,5.579760551452637
2010-07-07,5.659999847412109,5.5,5.619999885559082,5.650000095367432,3705838.0,5.609546184539795
2010-07-08,5.829999923706055,5.539999961853027,5.630000114440918,5.769999980926514,6321162.0,5.728686332702637
2010-07-09,5.920000076293945,5.619999885559082,5.769999980926514,5.889999866485596,6253247.0,5.847827434539795
2010-07-12,5.960000038146973,5.829999923706055,5.909999847412109,5.880000114440918,4133474.0,5.837899208068848
2010-07-13,5.809999942779541,5.5,5.809999942779541,5.639999866485596,5464347.0,5.5996174812316895
2010-07-14,5.78000020980835,5.610000133514404,5.630000114440918,5.690000057220459,4294469.0,5.649259567260742
2010-07-15,5.829999923706055,5.570000171661377,5.699999809265137,5.619999885559082,5044449.0,5.579760551452637
2010-07-16,5.619999885559082,5.449999809265137,5.46999979019165,5.570000171661377,3235942.0,5.530118465423584
2010-07-19,5.679999828338623,5.449999809265137,5.510000228881836,5.659999847412109,4524638.0,5.619474411010742
2010-07-20,5.900000095367432,5.659999847412109,5.679999828338623,5.889999866485596,10133723.0,5.847827434539795
2010-07-21,6.0,5.840000152587891,5.869999885559082,5.929999828338623,10475591.0,5.887540817260742
2010-07-22,6.099999904632568,5.860000133514404,5.880000114440918,6.070000171661377,9604234.0,6.026538848876953
2010-07-23,6.150000095367432,5.949999809265137,6.03000020980835,6.050000190734863,9073145.0,6.006682395935059
2010-07-26,6.199999809265137,6.010000228881836,6.070000171661377,6.190000057220459,9869260.0,6.145679473876953
2010-07-27,6.25,6.099999904632568,6.139999866485596,6.159999847412109,8023963.0,6.115894317626953
2010-07-28,6.269999980926514,6.110000133514404,6.110000133514404,6.260000228881836,9671594.0,6.215178489685059
2010-07-29,6.46999979019165,6.21999979019165,6.260000228881836,6.420000076293945,14218394.0,6.374032497406006
2010-07-30,6.53000020980835,6.25,6.400000095367432,6.480000019073486,10697758.0,6.433602809906006
2010-08-02,6.599999904632568,6.400000095367432,6.440000057220459,6.539999961853027,13516063.0,6.493173599243164
2010-08-03,6.75,6.46999979019165,6.539999961853027,6.570000171661377,17555004.0,6.522958755493164
2010-08-04,7.230000019073486,6.550000190734863,6.570000171661377,7.230000019073486,38677283.0,7.1782331466674805
2010-08-05,7.400000095367432,7.0,7.21999979019165,7.190000057220459,25290225.0,7.138519763946533
2010-08-06,7.349999904632568,7.010000228881836,7.090000152587891,7.320000171661377,17143410.0,7.267589092254639
2010-08-09,7.449999809265137,7.230000019073486,7.25,7.329999923706055,13004823.0,7.277516841888428
2010-08-10,7.650000095367432,7.269999980926514,7.300000190734863,7.300000190734863,19652347.0,7.247732162475586
2010-08-11,7.28000020980835,7.010000228881836,7.199999809265137,7.190000057220459,11287061.0,7.138519763946533
2010-08-12,7.190000057220459,6.989999771118164,7.179999828338623,7.010000228881836,8615419.0,6.959808826446533
2010-08-13,7.090000152587891,6.760000228881836,6.96999979019165,7.090000152587891,10262545.0,7.039236068725586
2010-08-16,7.559999942779541,7.019999980926514,7.070000171661377,7.340000152587891,24732069.0,7.287445545196533
2010-08-17,7.400000095367432,7.210000038146973,7.300000190734863,7.329999923706055,12254606.0,7.277516841888428
2010-08-18,7.75,7.260000228881836,7.300000190734863,7.639999866485596,23110391.0,7.585297584533691
2010-08-19,7.659999847412109,7.420000076293945,7.579999923706055,7.539999961853027,16877046.0,7.486013412475586
2010-08-20,7.53000020980835,7.199999809265137,7.460000038146973,7.210000038146973,12563688.0,7.158376693725586
2010-08-23,7.289999961853027,7.179999828338623,7.289999961853027,7.239999771118164,5946958.0,7.188161373138428
2010-08-24,7.5,7.269999980926514,7.28000020980835,7.400000095367432,10764992.0,7.347016334533691
2010-08-25,7.389999866485596,7.150000095367432,7.349999904632568,7.170000076293945,8845746.0,7.1186628341674805
2010-08-26,7.25,7.110000133514404,7.21999979019165,7.159999847412109,6398718.0,7.108734130859375
2010-08-27,7.159999847412109,7.159999847412109,7.159999847412109,7.159999847412109,0.0,7.108734130859375
2010-08-30,7.400000095367432,7.21999979019165,7.260000228881836,7.360000133514404,7904340.0,7.307302474975586
2010-08-31,7.699999809265137,7.340000152587891,7.360000133514404,7.599999904632568,18511339.0,7.545583724975586
2010-09-01,7.610000133514404,7.230000019073486,7.550000190734863,7.300000190734863,13383654.0,7.247732162475586
2010-09-02,7.650000095367432,7.269999980926514,7.349999904632568,7.590000152587891,18282656.0,7.535655498504639
2010-09-03,7.820000171661377,7.460000038146973,7.610000133514404,7.570000171661377,17711701.0,7.515799045562744
2010-09-06,7.650000095367432,7.429999828338623,7.559999942779541,7.510000228881836,10675265.0,7.456228733062744
2010-09-07,7.630000114440918,7.449999809265137,7.510000228881836,7.550000190734863,10234502.0,7.495942115783691
2010-09-08,7.570000171661377,7.409999847412109,7.550000190734863,7.550000190734863,10283720.0,7.495942115783691
2010-09-09,7.869999885559082,7.53000020980835,7.610000133514404,7.630000114440918,24025827.0,7.575368881225586
2010-09-10,8.390000343322754,7.679999828338623,7.679999828338623,8.390000343322754,45443121.0,8.329928398132324
2010-09-13,8.979999542236328,8.109999656677246,8.960000038146973,8.25,58286682.0,8.190930366516113
2010-09-14,8.380000114440918,7.960000038146973,8.199999809265137,8.270000457763672,30881922.0,8.210787773132324
2010-09-15,8.350000381469727,7.989999771118164,8.170000076293945,8.069999694824219,23130445.0,8.012218475341797
2010-09-16,8.09000015258789,7.559999942779541,8.0,7.679999828338623,16751774.0,7.625010967254639
2010-09-17,7.920000076293945,7.699999809265137,7.75,7.730000019073486,10105043.0,7.674653053283691
2010-09-20,7.840000152587891,7.360000133514404,7.800000190734863,7.409999847412109,9711597.0,7.3569440841674805
2010-09-21,7.46999979019165,7.28000020980835,7.429999828338623,7.440000057220459,5386084.0,7.386729717254639
2010-09-27,7.71999979019165,7.449999809265137,7.449999809265137,7.690000057220459,7145952.0,7.634939193725586
2010-09-28,7.710000038146973,7.510000228881836,7.699999809265137,7.550000190734863,5940657.0,7.495942115783691
2010-09-29,7.670000076293945,7.400000095367432,7.599999904632568,7.429999828338623,7756982.0,7.376800537109375
2010-09-30,7.659999847412109,7.320000171661377,7.369999885559082,7.630000114440918,6603554.0,7.575368881225586
2010-10-08,7.860000133514404,7.630000114440918,7.639999866485596,7.789999961853027,11580935.0,7.734223365783691
2010-10-11,8.0,7.610000133514404,7.78000020980835,7.980000019073486,20007066.0,7.922863006591797
2010-10-12,7.960000038146973,7.760000228881836,7.860000133514404,7.849999904632568,11746388.0,7.793793678283691
2010-10-13,8.140000343322754,7.769999980926514,7.840000152587891,8.09000015258789,20278094.0,8.032075881958008
2010-10-14,7.900000095367432,7.650000095367432,7.889999866485596,7.760000228881836,15675936.0,7.70443868637085
2010-10-15,7.849999904632568,7.0,7.699999809265137,7.5,16979687.0,7.446300029754639
2010-10-18,7.46999979019165,7.119999885559082,7.400000095367432,7.380000114440918,9927735.0,7.3271589279174805
2010-10-19,7.619999885559082,7.300000190734863,7.349999904632568,7.550000190734863,7856367.0,7.495942115783691
2010-10-20,7.849999904632568,7.349999904632568,7.420000076293945,7.75,15046616.0,7.694509983062744
2010-10-21,7.860000133514404,7.659999847412109,7.75,7.800000190734863,11528250.0,7.744152069091797
2010-10-22,7.840000152587891,7.699999809265137,7.78000020980835,7.75,8101168.0,7.694509983062744
2010-10-25,7.900000095367432,7.730000019073486,7.75,7.860000133514404,13897115.0,7.803722858428955
2010-10-26,8.149999618530273,7.78000020980835,7.880000114440918,8.119999885559082,27994083.0,8.061860084533691
2010-10-27,8.449999809265137,7.900000095367432,8.319999694824219,7.96999979019165,31199284.0,7.91293478012085
2010-10-28,7.900000095367432,7.699999809265137,7.800000190734863,7.860000133514404,13727686.0,7.803722858428955
2010-10-29,7.900000095367432,7.670000076293945,7.800000190734863,7.730000019073486,13897589.0,7.674653053283691
2010-11-01,7.800000190734863,7.699999809265137,7.71999979019165,7.789999961853027,12291508.0,7.734223365783691
2010-11-02,7.78000020980835,7.630000114440918,7.78000020980835,7.710000038146973,13361921.0,7.654796123504639
2010-11-03,7.78000020980835,7.639999866485596,7.699999809265137,7.710000038146973,8118175.0,7.654796123504639
2010-11-04,7.820000171661377,7.690000057220459,7.710000038146973,7.809999942779541,11252468.0,7.754080295562744
2010-11-05,8.0600004196167,7.800000190734863,7.849999904632568,7.989999771118164,21281493.0,7.932791233062744
2010-11-08,8.199999809265137,7.949999809265137,8.010000228881836,8.199999809265137,20437229.0,8.141287803649902
2010-11-09,8.3100004196167,8.100000381469727,8.270000457763672,8.270000457763672,22810209.0,8.210787773132324
2010-11-10,8.760000228881836,8.270000457763672,8.270000457763672,8.380000114440918,34810304.0,8.319999694824219
2010-11-11,8.59000015258789,8.1899995803833,8.380000114440918,8.210000038146973,29484286.0,8.151216506958008
2010-11-12,8.170000076293945,7.599999904632568,8.170000076293945,7.619999885559082,19226352.0,7.565441131591797
2010-11-15,7.889999866485596,7.619999885559082,7.619999885559082,7.889999866485596,10070143.0,7.833507061004639
2010-11-16,8.390000343322754,7.769999980926514,7.889999866485596,8.100000381469727,28276909.0,8.042004585266113
2010-11-17,8.029999732971191,7.599999904632568,7.96999979019165,7.639999866485596,13789753.0,7.585297584533691
2010-11-18,7.840000152587891,7.630000114440918,7.639999866485596,7.699999809265137,6760843.0,7.644867897033691
2010-11-19,8.050000190734863,7.599999904632568,7.710000038146973,8.029999732971191,11687943.0,7.972505569458008
2010-11-22,8.329999923706055,7.929999828338623,7.960000038146973,8.239999771118164,17107558.0,8.181000709533691
2010-11-23,8.960000038146973,8.109999656677246,8.34000015258789,8.789999961853027,54231101.0,8.727063179016113
2010-11-24,8.880000114440918,8.4399995803833,8.579999923706055,8.8100004196167,47661490.0,8.746920585632324
2010-11-25,8.829999923706055,8.5,8.75,8.619999885559082,28016843.0,8.558280944824219
2010-11-26,9.34000015258789,8.430000305175781,8.600000381469727,9.0,47503841.0,8.93556022644043
2010-11-29,9.300000190734863,8.899999618530273,9.0,9.069999694824219,39567899.0,9.005057334899902
2010-11-30,9.039999961853027,8.350000381469727,9.039999961853027,8.510000228881836,30268308.0,8.449068069458008
2010-12-01,8.520000457763672,8.260000228881836,8.520000457763672,8.390000343322754,11164290.0,8.329928398132324
2010-12-02,8.520000457763672,8.319999694824219,8.470000267028809,8.40999984741211,12061165.0,8.349783897399902
2010-12-03,8.420000076293945,8.029999732971191,8.40999984741211,8.199999809265137,10829667.0,8.141287803649902
2010-12-06,8.289999961853027,7.980000019073486,8.1899995803833,8.170000076293945,7784389.0,8.111502647399902
2010-12-07,8.319999694824219,8.0,8.149999618530273,8.3100004196167,7700734.0,8.25050163269043
2010-12-08,8.4399995803833,8.180000305175781,8.220000267028809,8.210000038146973,8808674.0,8.151216506958008
2010-12-09,8.149999618530273,7.989999771118164,8.130000114440918,8.029999732971191,7956523.0,7.972505569458008
2010-12-10,8.220000267028809,8.0,8.079999923706055,8.210000038146973,5591618.0,8.151216506958008
2010-12-13,8.380000114440918,8.210000038146973,8.220000267028809,8.359999656677246,11570368.0,8.300142288208008
2010-12-14,8.430000305175781,8.270000457763672,8.399999618530273,8.420000076293945,10050361.0,8.359712600708008
2010-12-15,8.460000038146973,8.279999732971191,8.420000076293945,8.329999923706055,10464685.0,8.270357131958008
2010-12-16,8.34000015258789,8.15999984741211,8.279999732971191,8.1899995803833,7371732.0,8.131359100341797
2010-12-17,8.260000228881836,8.119999885559082,8.180000305175781,8.25,5686344.0,8.190930366516113
2010-12-20,8.270000457763672,7.900000095367432,8.260000228881836,8.020000457763672,9849669.0,7.962576866149902
2010-12-21,8.09000015258789,7.940000057220459,8.020000457763672,8.079999923706055,5299392.0,8.022147178649902
2010-12-22,8.260000228881836,7.889999866485596,8.079999923706055,8.210000038146973,11200391.0,8.151216506958008
2010-12-23,8.319999694824219,8.0,8.109999656677246,8.260000228881836,11679828.0,8.200859069824219
2010-12-24,8.25,7.900000095367432,8.140000343322754,8.020000457763672,10356074.0,7.962576866149902
2010-12-27,8.140000343322754,7.599999904632568,7.920000076293945,7.630000114440918,7957877.0,7.575368881225586
2010-12-28,7.579999923706055,7.25,7.579999923706055,7.269999980926514,6524262.0,7.217946529388428
2010-12-29,7.349999904632568,7.210000038146973,7.269999980926514,7.329999923706055,3887347.0,7.277516841888428
2010-12-30,7.329999923706055,7.170000076293945,7.329999923706055,7.21999979019165,3737947.0,7.168304920196533
2010-12-31,7.360000133514404,7.21999979019165,7.21999979019165,7.340000152587891,3747840.0,7.287445545196533
2011-01-04,7.510000228881836,7.329999923706055,7.369999885559082,7.480000019073486,5603468.0,7.426443099975586
2011-01-05,7.610000133514404,7.400000095367432,7.46999979019165,7.550000190734863,4960179.0,7.495942115783691
2011-01-06,7.550000190734863,7.429999828338623,7.539999961853027,7.449999809265137,3275060.0,7.396657466888428
2011-01-07,7.489999771118164,7.389999866485596,7.460000038146973,7.400000095367432,4112726.0,7.347016334533691
2011-01-10,7.409999847412109,7.059999942779541,7.409999847412109,7.070000171661377,5948914.0,7.019378662109375
2011-01-11,7.130000114440918,6.949999809265137,7.070000171661377,7.070000171661377,4578373.0,7.019378662109375
2011-01-12,7.119999885559082,7.0,7.090000152587891,7.099999904632568,2546924.0,7.049163818359375
2011-01-13,7.190000057220459,7.03000020980835,7.150000095367432,7.079999923706055,2517839.0,7.029306888580322
2011-01-14,7.199999809265137,7.010000228881836,7.079999923706055,7.119999885559082,4712387.0,7.0690202713012695
2011-01-17,7.070000171661377,6.710000038146973,7.070000171661377,6.739999771118164,4382776.0,6.691740989685059
2011-01-18,6.800000190734863,6.699999809265137,6.71999979019165,6.78000020980835,1719990.0,6.731455326080322
2011-01-19,6.880000114440918,6.699999809265137,6.78000020980835,6.880000114440918,2455626.0,6.8307390213012695
2011-01-20,6.880000114440918,6.429999828338623,6.880000114440918,6.449999809265137,3741069.0,6.403818130493164
2011-01-21,6.559999942779541,6.420000076293945,6.449999809265137,6.5,2055694.0,6.453459739685059
2011-01-24,6.559999942779541,6.380000114440918,6.5,6.389999866485596,2484073.0,6.344247341156006
2011-01-25,6.449999809265137,6.25,6.389999866485596,6.28000020980835,4394760.0,6.235034942626953
2011-01-26,6.380000114440918,6.28000020980835,6.300000190734863,6.380000114440918,2442417.0,6.334319114685059
2011-01-27,6.480000019073486,6.320000171661377,6.369999885559082,6.460000038146973,3089655.0,6.413746356964111
2011-01-28,6.570000171661377,6.400000095367432,6.400000095367432,6.550000190734863,3952782.0,6.5031023025512695
2011-01-31,6.619999885559082,6.480000019073486,6.53000020980835,6.599999904632568,3076019.0,6.552743911743164
2011-02-01,6.630000114440918,6.53000020980835,6.599999904632568,6.610000133514404,2597060.0,6.5626726150512695
2011-02-09,6.760000228881836,6.559999942779541,6.599999904632568,6.739999771118164,4272918.0,6.691740989685059
2011-02-10,6.980000019073486,6.690000057220459,6.71999979019165,6.929999828338623,7111236.0,6.880381107330322
2011-02-11,7.03000020980835,6.840000152587891,6.940000057220459,6.960000038146973,6092841.0,6.910166263580322
2011-02-14,7.050000190734863,6.960000038146973,7.0,7.019999980926514,6078089.0,6.969736576080322
2011-02-15,7.070000171661377,6.96999979019165,7.03000020980835,7.010000228881836,6030165.0,6.959808826446533
2011-02-16,7.119999885559082,6.989999771118164,7.0,7.090000152587891,5387028.0,7.039236068725586
2011-02-17,7.119999885559082,6.949999809265137,7.090000152587891,7.039999961853027,5332810.0,6.989593505859375
2011-02-18,7.110000133514404,6.949999809265137,7.019999980926514,7.079999923706055,6000692.0,7.029306888580322
2011-02-21,7.230000019073486,6.980000019073486,7.039999961853027,7.21999979019165,7865655.0,7.168304920196533
2011-02-22,7.239999771118164,6.900000095367432,7.239999771118164,6.929999828338623,6901618.0,6.880381107330322
2011-02-23,7.090000152587891,6.909999847412109,6.920000076293945,7.039999961853027,4222210.0,6.989593505859375
2011-02-24,7.150000095367432,6.980000019073486,7.0,7.139999866485596,5493128.0,7.088877201080322
2011-02-25,7.150000095367432,7.050000190734863,7.119999885559082,7.139999866485596,3923624.0,7.088877201080322
2011-02-28,7.210000038146973,7.079999923706055,7.139999866485596,7.190000057220459,6376787.0,7.138519763946533
2011-03-01,7.369999885559082,7.159999847412109,7.190000057220459,7.340000152587891,13066831.0,7.287445545196533
2011-03-02,7.5,7.21999979019165,7.28000020980835,7.380000114440918,12818654.0,7.3271589279174805
2011-03-03,7.409999847412109,7.150000095367432,7.349999904632568,7.170000076293945,8518027.0,7.1186628341674805
2011-03-04,7.230000019073486,7.090000152587891,7.139999866485596,7.199999809265137,6023211.0,7.1484479904174805
2011-03-07,7.260000228881836,7.179999828338623,7.210000038146973,7.25,6231509.0,7.198090076446533
2011-03-08,7.369999885559082,7.179999828338623,7.25,7.360000133514404,10690926.0,7.307302474975586
2011-03-09,7.590000152587891,7.25,7.360000133514404,7.550000190734863,14513866.0,7.495942115783691
2011-03-10,7.579999923706055,7.389999866485596,7.440000057220459,7.440000057220459,13507573.0,7.386729717254639
2011-03-11,7.679999828338623,7.380000114440918,7.420000076293945,7.46999979019165,14765180.0,7.4165143966674805
2011-03-14,7.75,7.380000114440918,7.400000095367432,7.71999979019165,19819606.0,7.664724826812744
2011-03-15,7.710000038146973,7.400000095367432,7.710000038146973,7.550000190734863,12578584.0,7.495942115783691
2011-03-16,7.590000152587891,7.409999847412109,7.550000190734863,7.510000228881836,10087357.0,7.456228733062744
2011-03-17,7.510000228881836,7.300000190734863,7.460000038146973,7.340000152587891,7995125.0,7.287445545196533
2011-03-18,7.46999979019165,7.199999809265137,7.369999885559082,7.369999885559082,9232476.0,7.317230701446533
2011-03-21,7.400000095367432,7.210000038146973,7.349999904632568,7.25,6298903.0,7.198090076446533
2011-03-22,7.289999961853027,7.159999847412109,7.25,7.260000228881836,4549989.0,7.208018779754639
2011-03-23,7.329999923706055,7.21999979019165,7.260000228881836,7.309999942779541,4602410.0,7.257660388946533
2011-03-24,7.480000019073486,7.260000228881836,7.320000171661377,7.389999866485596,9847229.0,7.337087154388428
2011-03-25,7.420000076293945,7.349999904632568,7.389999866485596,7.389999866485596,7448762.0,7.337087154388428
2011-03-28,7.579999923706055,7.400000095367432,7.409999847412109,7.53000020980835,12616803.0,7.476085186004639
2011-03-29,7.599999904632568,7.409999847412109,7.510000228881836,7.489999771118164,11705683.0,7.436370849609375
2011-03-30,7.489999771118164,7.21999979019165,7.489999771118164,7.28000020980835,7153499.0,7.227875232696533
2011-03-31,7.309999942779541,7.130000114440918,7.269999980926514,7.199999809265137,6057073.0,7.1484479904174805
2011-04-01,7.260000228881836,7.139999866485596,7.199999809265137,7.230000019073486,3731260.0,7.1782331466674805
2011-04-06,7.46999979019165,7.170000076293945,7.199999809265137,7.460000038146973,9338983.0,7.406586647033691
2011-04-07,7.53000020980835,7.380000114440918,7.389999866485596,7.429999828338623,10325109.0,7.376800537109375
2011-04-08,7.480000019073486,7.380000114440918,7.429999828338623,7.46999979019165,6823635.0,7.4165143966674805
2011-04-11,7.489999771118164,7.28000020980835,7.480000019073486,7.289999961853027,8459354.0,7.2378034591674805
2011-04-12,7.340000152587891,7.21999979019165,7.269999980926514,7.320000171661377,5553067.0,7.267589092254639
2011-04-13,7.480000019073486,7.25,7.260000228881836,7.460000038146973,8479838.0,7.406586647033691
2011-04-14,7.46999979019165,7.289999961853027,7.429999828338623,7.320000171661377,7422422.0,7.267589092254639
2011-04-15,7.349999904632568,7.25,7.329999923706055,7.329999923706055,6470241.0,7.277516841888428
2011-04-18,7.570000171661377,7.300000190734863,7.329999923706055,7.5,16706503.0,7.446300029754639
2011-04-19,7.869999885559082,7.349999904632568,7.489999771118164,7.679999828338623,24182074.0,7.625010967254639
2011-04-20,8.140000343322754,7.599999904632568,7.630000114440918,8.010000228881836,39872187.0,7.952648639678955
2011-04-21,8.039999961853027,7.820000171661377,7.909999847412109,7.869999885559082,21557102.0,7.813650608062744
2011-04-22,7.840000152587891,7.599999904632568,7.840000152587891,7.610000133514404,14303200.0,7.555512428283691
2011-04-25,7.599999904632568,7.300000190734863,7.590000152587891,7.329999923706055,10357465.0,7.277516841888428
2011-04-26,7.389999866485596,7.260000228881836,7.260000228881836,7.349999904632568,5937066.0,7.2973737716674805
2011-04-27,7.420000076293945,7.110000133514404,7.309999942779541,7.179999828338623,7021934.0,7.128591060638428
2011-04-28,7.25,6.710000038146973,7.199999809265137,6.809999942779541,8234992.0,6.761240482330322
2011-05-03,7.03000020980835,6.840000152587891,6.900000095367432,7.019999980926514,5529190.0,6.969736576080322
2011-05-04,7.010000228881836,6.800000190734863,7.010000228881836,6.869999885559082,5724694.0,6.820810794830322
2011-05-05,6.980000019073486,6.809999942779541,6.860000133514404,6.96999979019165,3875463.0,6.9200944900512695
2011-05-06,7.059999942779541,6.929999828338623,6.980000019073486,7.0,4824200.0,6.949880123138428
2011-05-09,7.059999942779541,6.960000038146973,6.980000019073486,7.0,3729338.0,6.949880123138428
2011-05-10,7.039999961853027,6.960000038146973,7.019999980926514,7.03000020980835,3083353.0,6.979665279388428
2011-05-11,7.039999961853027,6.900000095367432,7.039999961853027,7.0,4144332.0,6.949880123138428
2011-05-12,6.980000019073486,6.829999923706055,6.949999809265137,6.949999809265137,5584459.0,6.900238037109375
2011-05-13,7.03000020980835,6.900000095367432,6.940000057220459,7.0,5469493.0,6.949880123138428
2011-05-16,7.050000190734863,6.980000019073486,7.010000228881836,6.989999771118164,3841657.0,6.939951419830322
2011-05-17,6.980000019073486,6.800000190734863,6.960000038146973,6.909999847412109,3878606.0,6.860524654388428
2011-05-18,7.019999980926514,6.860000133514404,6.909999847412109,6.960000038146973,4370231.0,6.910166263580322
2011-05-19,7.039999961853027,6.929999828338623,6.96999979019165,6.96999979019165,2917002.0,6.9200944900512695
2011-05-20,7.019999980926514,6.909999847412109,6.96999979019165,6.980000019073486,2773442.0,6.930023193359375
2011-05-23,7.050000190734863,6.650000095367432,7.010000228881836,6.659999847412109,4720173.0,6.612314224243164
2011-05-24,6.659999847412109,6.349999904632568,6.659999847412109,6.5,4327769.0,6.453459739685059
2011-05-25,6.570000171661377,6.349999904632568,6.5,6.389999866485596,2522780.0,6.344247341156006
2011-05-26,6.510000228881836,6.400000095367432,6.400000095367432,6.440000057220459,2339909.0,6.393889427185059
2011-05-27,6.449999809265137,6.260000228881836,6.449999809265137,6.269999980926514,2900211.0,6.225106716156006
2011-05-30,6.340000152587891,6.179999828338623,6.289999961853027,6.199999809265137,1760906.0,6.1556077003479
2011-05-31,6.289999961853027,6.070000171661377,6.170000076293945,6.289999961853027,2858504.0,6.244963645935059
2011-06-01,6.460000038146973,6.25,6.320000171661377,6.369999885559082,3277057.0,6.324390411376953
2011-06-02,6.349999904632568,6.179999828338623,6.329999923706055,6.269999980926514,2469176.0,6.225106716156006
2011-06-03,6.429999828338623,6.25,6.269999980926514,6.369999885559082,2571751.0,6.324390411376953
2011-06-07,6.550000190734863,6.389999866485596,6.389999866485596,6.489999771118164,4306824.0,6.443531513214111
2011-06-08,6.5,6.349999904632568,6.5,6.46999979019165,3186746.0,6.423674583435059
2011-06-09,6.449999809265137,6.340000152587891,6.449999809265137,6.340000152587891,2723081.0,6.294605731964111
2011-06-10,6.349999904632568,6.199999809265137,6.300000190734863,6.309999942779541,2251881.0,6.264820575714111
2011-06-13,6.28000020980835,6.179999828338623,6.28000020980835,6.230000019073486,1451969.0,6.185393333435059
2011-06-14,6.340000152587891,6.230000019073486,6.239999771118164,6.329999923706055,2126564.0,6.284677028656006
2011-06-15,6.360000133514404,6.25,6.28000020980835,6.25,2261984.0,6.205250263214111
2011-06-16,6.239999771118164,6.119999885559082,6.21999979019165,6.130000114440918,2320396.0,6.086109161376953
2011-06-17,6.199999809265137,6.079999923706055,6.099999904632568,6.090000152587891,1509788.0,6.046395778656006
2011-06-20,6.130000114440918,5.880000114440918,6.090000152587891,5.920000076293945,2341160.0,5.877613067626953
2011-06-21,5.980000019073486,5.900000095367432,5.920000076293945,5.980000019073486,1235684.0,5.937183380126953
2011-06-22,6.019999980926514,5.920000076293945,6.0,5.949999809265137,992106.0,5.907397747039795
2011-06-23,6.039999961853027,5.800000190734863,5.800000190734863,6.019999980926514,2047885.0,5.9768967628479
2011-06-24,6.199999809265137,5.980000019073486,6.03000020980835,6.150000095367432,3886458.0,6.105966091156006
2011-06-27,6.25,6.110000133514404,6.130000114440918,6.190000057220459,2618830.0,6.145679473876953
2011-06-28,6.25,6.139999866485596,6.190000057220459,6.21999979019165,1890092.0,6.175464153289795
2011-06-29,6.230000019073486,6.130000114440918,6.21999979019165,6.150000095367432,1904264.0,6.105966091156006
2011-06-30,6.230000019073486,6.130000114440918,6.150000095367432,6.21999979019165,2050226.0,6.175464153289795
2011-07-01,6.409999847412109,6.199999809265137,6.239999771118164,6.400000095367432,6625721.0,6.354176044464111
2011-07-04,6.650000095367432,6.360000133514404,6.400000095367432,6.630000114440918,8583560.0,6.582529067993164
2011-07-05,7.260000228881836,6.519999980926514,6.619999885559082,7.179999828338623,21586862.0,7.128591060638428
2011-07-06,7.269999980926514,6.96999979019165,7.050000190734863,7.25,22456981.0,7.198090076446533
2011-07-07,7.449999809265137,7.010000228881836,7.130000114440918,7.019999980926514,24044138.0,6.969736576080322
2011-07-08,6.96999979019165,6.800000190734863,6.96999979019165,6.829999923706055,7174082.0,6.781096935272217
2011-07-11,7.150000095367432,6.71999979019165,6.71999979019165,7.150000095367432,9364909.0,7.098806381225586
2011-07-12,7.190000057220459,6.889999866485596,7.050000190734863,6.900000095367432,14205157.0,6.850595951080322
2011-07-13,6.980000019073486,6.849999904632568,6.909999847412109,6.929999828338623,4702708.0,6.880381107330322
2011-07-14,7.070000171661377,6.889999866485596,6.980000019073486,6.96999979019165,5611175.0,6.9200944900512695
2011-07-15,7.070000171661377,6.929999828338623,6.949999809265137,7.050000190734863,8460215.0,6.9995222091674805
2011-07-18,7.150000095367432,6.909999847412109,7.039999961853027,6.940000057220459,7310376.0,6.8903093338012695
2011-07-19,6.920000076293945,6.710000038146973,6.920000076293945,6.769999980926514,4789428.0,6.721526622772217
2011-07-20,6.860000133514404,6.75,6.809999942779541,6.820000171661377,3063227.0,6.7711687088012695
2011-07-21,6.809999942779541,6.679999828338623,6.800000190734863,6.679999828338623,3096351.0,6.632170677185059
2011-07-22,6.789999961853027,6.690000057220459,6.710000038146973,6.710000038146973,1908845.0,6.661956787109375
2011-07-25,6.699999809265137,6.300000190734863,6.699999809265137,6.340000152587891,4091319.0,6.294605731964111
2011-07-26,6.460000038146973,6.340000152587891,6.349999904632568,6.440000057220459,1911434.0,6.393889427185059
2011-07-27,6.599999904632568,6.309999942779541,6.440000057220459,6.590000152587891,2985481.0,6.542815685272217
2011-07-28,6.579999923706055,6.429999828338623,6.5,6.480000019073486,2002154.0,6.433602809906006
2011-07-29,6.539999961853027,6.449999809265137,6.480000019073486,6.480000019073486,1614627.0,6.433602809906006
2011-08-01,6.590000152587891,6.480000019073486,6.480000019073486,6.510000228881836,1519990.0,6.463388919830322
2011-08-02,6.5,6.25,6.5,6.369999885559082,2594669.0,6.324390411376953
2011-08-03,6.420000076293945,6.28000020980835,6.300000190734863,6.340000152587891,1780780.0,6.294605731964111
2011-08-04,6.429999828338623,6.340000152587891,6.389999866485596,6.360000133514404,1422696.0,6.314462661743164
2011-08-05,6.440000057220459,6.099999904632568,6.179999828338623,6.349999904632568,3602789.0,6.304533958435059
2011-08-08,6.309999942779541,5.849999904632568,6.199999809265137,6.019999980926514,3817679.0,5.9768967628479
2011-08-09,6.0,5.670000076293945,5.920000076293945,5.960000038146973,3280248.0,5.917326927185059
2011-08-10,6.150000095367432,6.0,6.039999961853027,6.019999980926514,2749430.0,5.9768967628479
2011-08-11,6.179999828338623,5.820000171661377,5.820000171661377,6.150000095367432,3193669.0,6.105966091156006
2011-08-12,6.25,6.150000095367432,6.199999809265137,6.190000057220459,2590529.0,6.145679473876953
2011-08-15,6.269999980926514,6.170000076293945,6.190000057220459,6.260000228881836,2784809.0,6.215178489685059
2011-08-16,6.400000095367432,6.230000019073486,6.289999961853027,6.389999866485596,5678656.0,6.344247341156006
2011-08-17,6.650000095367432,6.309999942779541,6.309999942779541,6.550000190734863,11546415.0,6.5031023025512695
2011-08-18,6.550000190734863,6.320000171661377,6.510000228881836,6.380000114440918,5363652.0,6.334319114685059
2011-08-19,6.489999771118164,6.21999979019165,6.230000019073486,6.460000038146973,4834774.0,6.413746356964111
2011-08-22,6.489999771118164,6.340000152587891,6.449999809265137,6.409999847412109,3038725.0,6.364104270935059
2011-08-23,6.550000190734863,6.369999885559082,6.409999847412109,6.5,9924953.0,6.453459739685059
2011-08-24,6.570000171661377,6.260000228881836,6.489999771118164,6.289999961853027,6317131.0,6.244963645935059
2011-08-25,6.409999847412109,6.21999979019165,6.289999961853027,6.400000095367432,4211230.0,6.354176044464111
2011-08-26,6.400000095367432,6.309999942779541,6.320000171661377,6.349999904632568,2344530.0,6.304533958435059
2011-08-29,6.429999828338623,6.320000171661377,6.349999904632568,6.369999885559082,2329878.0,6.324390411376953
2011-08-30,6.440000057220459,6.269999980926514,6.409999847412109,6.289999961853027,2411046.0,6.244963645935059
2011-08-31,6.320000171661377,6.130000114440918,6.260000228881836,6.199999809265137,2025915.0,6.1556077003479
2011-09-01,6.340000152587891,6.119999885559082,6.230000019073486,6.289999961853027,4584153.0,6.244963645935059
2011-09-02,6.300000190734863,6.159999847412109,6.230000019073486,6.210000038146973,1750546.0,6.165536403656006
2011-09-05,6.190000057220459,6.079999923706055,6.150000095367432,6.090000152587891,2240391.0,6.046395778656006
2011-09-06,6.25,6.0,6.019999980926514,6.239999771118164,2912064.0,6.195321083068848
2011-09-07,6.300000190734863,6.150000095367432,6.269999980926514,6.300000190734863,6249878.0,6.254891872406006
2011-09-08,6.400000095367432,6.190000057220459,6.289999961853027,6.260000228881836,5491158.0,6.215178489685059
2011-09-09,6.289999961853027,6.119999885559082,6.230000019073486,6.179999828338623,2357961.0,6.135750770568848
2011-09-13,6.119999885559082,6.0,6.119999885559082,6.070000171661377,1764535.0,6.026538848876953
2011-09-14,6.179999828338623,6.0,6.099999904632568,6.170000076293945,1874900.0,6.1258225440979
2011-09-15,6.269999980926514,6.130000114440918,6.130000114440918,6.210000038146973,2669979.0,6.165536403656006
2011-09-16,6.28000020980835,6.199999809265137,6.210000038146973,6.260000228881836,2503005.0,6.215178489685059
2011-09-19,6.340000152587891,6.119999885559082,6.210000038146973,6.25,2035698.0,6.205250263214111
2011-09-20,6.360000133514404,6.170000076293945,6.25,6.340000152587891,9638066.0,6.294605731964111
2011-09-21,6.46999979019165,6.190000057220459,6.289999961853027,6.460000038146973,8560345.0,6.413746356964111
2011-09-22,6.409999847412109,6.170000076293945,6.389999866485596,6.170000076293945,4074041.0,6.1258225440979
2011-09-23,6.130000114440918,6.010000228881836,6.099999904632568,6.119999885559082,2980316.0,6.076180458068848
2011-09-26,6.150000095367432,6.010000228881836,6.070000171661377,6.03000020980835,1931499.0,5.986825466156006
2011-09-27,6.139999866485596,6.039999961853027,6.079999923706055,6.090000152587891,1423252.0,6.046395778656006
2011-09-28,6.130000114440918,5.920000076293945,6.130000114440918,5.960000038146973,1948689.0,5.917326927185059
2011-09-29,5.920000076293945,5.670000076293945,5.829999923706055,5.710000038146973,2488082.0,5.669116497039795
2011-09-30,5.789999961853027,5.670000076293945,5.71999979019165,5.739999771118164,997428.0,5.698901653289795
2011-10-10,5.849999904632568,5.690000057220459,5.78000020980835,5.730000019073486,1802113.0,5.6889729499816895
2011-10-11,5.880000114440918,5.650000095367432,5.840000152587891,5.710000038146973,1351598.0,5.669116497039795
2011-10-12,5.869999885559082,5.610000133514404,5.679999828338623,5.849999904632568,2268768.0,5.808114051818848
2011-10-13,5.949999809265137,5.809999942779541,5.809999942779541,5.909999847412109,2071485.0,5.867684364318848
2011-10-14,5.900000095367432,5.789999961853027,5.900000095367432,5.820000171661377,1687720.0,5.778328895568848
2011-10-17,5.889999866485596,5.78000020980835,5.829999923706055,5.829999923706055,1183336.0,5.788257122039795
2011-10-18,5.829999923706055,5.670000076293945,5.829999923706055,5.679999828338623,1379461.0,5.639331340789795
2011-10-19,5.760000228881836,5.610000133514404,5.670000076293945,5.650000095367432,822000.0,5.609546184539795
2011-10-20,5.639999866485596,5.389999866485596,5.619999885559082,5.409999847412109,1887392.0,5.3712639808654785
2011-10-21,5.449999809265137,5.289999961853027,5.409999847412109,5.320000171661377,1139815.0,5.281908988952637
2011-10-24,5.389999866485596,5.25,5.349999904632568,5.380000114440918,1525634.0,5.341479301452637
2011-10-25,5.5,5.309999942779541,5.380000114440918,5.46999979019165,2312069.0,5.4308342933654785
2011-10-26,5.539999961853027,5.420000076293945,5.429999828338623,5.5,2382869.0,5.460620403289795
2011-10-27,5.610000133514404,5.480000019073486,5.510000228881836,5.5,2583201.0,5.460620403289795
2011-10-28,5.610000133514404,5.510000228881836,5.559999942779541,5.579999923706055,2964909.0,5.5400471687316895
2011-10-31,5.630000114440918,5.539999961853027,5.579999923706055,5.630000114440918,2410698.0,5.589689254760742
2011-11-01,5.639999866485596,5.539999961853027,5.579999923706055,5.570000171661377,2034731.0,5.530118465423584
2011-11-02,5.619999885559082,5.460000038146973,5.5,5.619999885559082,2573850.0,5.579760551452637
2011-11-03,5.739999771118164,5.619999885559082,5.630000114440918,5.679999828338623,4037440.0,5.639331340789795
2011-11-04,5.730000019073486,5.639999866485596,5.710000038146973,5.710000038146973,2578604.0,5.669116497039795
2011-11-07,5.769999980926514,5.659999847412109,5.679999828338623,5.670000076293945,1780402.0,5.6294026374816895
2011-11-08,5.699999809265137,5.570000171661377,5.659999847412109,5.579999923706055,2352164.0,5.5400471687316895
2011-11-09,5.679999828338623,5.510000228881836,5.610000133514404,5.670000076293945,1986434.0,5.6294026374816895
2011-11-10,5.639999866485596,5.570000171661377,5.630000114440918,5.570000171661377,1715636.0,5.530118465423584
2011-11-11,5.739999771118164,5.550000190734863,5.559999942779541,5.610000133514404,3275863.0,5.569832801818848
2011-11-14,5.820000171661377,5.630000114440918,5.659999847412109,5.769999980926514,6266283.0,5.728686332702637
2011-11-15,5.840000152587891,5.730000019073486,5.760000228881836,5.829999923706055,3478249.0,5.788257122039795
2011-11-16,5.869999885559082,5.659999847412109,5.849999904632568,5.699999809265137,3621569.0,5.659188270568848
2011-11-17,5.800000190734863,5.659999847412109,5.800000190734863,5.710000038146973,1858427.0,5.669116497039795
2011-11-18,5.769999980926514,5.460000038146973,5.650000095367432,5.489999771118164,2997379.0,5.450691223144531
2011-11-21,5.5,5.409999847412109,5.480000019073486,5.489999771118164,1496426.0,5.450691223144531
2011-11-22,5.639999866485596,5.389999866485596,5.449999809265137,5.590000152587891,2900853.0,5.549975872039795
2011-11-23,5.710000038146973,5.539999961853027,5.639999866485596,5.539999961853027,3075135.0,5.500333786010742
2011-11-24,5.579999923706055,5.389999866485596,5.449999809265137,5.53000020980835,2299988.0,5.490405082702637
2011-11-25,5.579999923706055,5.349999904632568,5.579999923706055,5.389999866485596,2052045.0,5.351407527923584
2011-11-28,5.420000076293945,5.309999942779541,5.389999866485596,5.369999885559082,1267387.0,5.331550598144531
2011-11-29,5.46999979019165,5.400000095367432,5.400000095367432,5.460000038146973,1853666.0,5.420906066894531
2011-11-30,5.480000019073486,5.159999847412109,5.449999809265137,5.170000076293945,2649455.0,5.1329827308654785
2011-12-01,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.1329827308654785
2011-12-02,5.53000020980835,5.25,5.349999904632568,5.320000171661377,8050606.0,5.281908988952637
2011-12-05,5.199999809265137,5.03000020980835,5.199999809265137,5.039999961853027,3887766.0,5.003913879394531
2011-12-06,5.070000171661377,4.889999866485596,5.039999961853027,4.980000019073486,1922887.0,4.944343090057373
2011-12-07,5.050000190734863,4.940000057220459,5.0,5.019999980926514,1406099.0,4.98405647277832
2011-12-08,5.050000190734863,4.900000095367432,5.019999980926514,4.980000019073486,1235141.0,4.944343090057373
2011-12-09,4.980000019073486,4.909999847412109,4.940000057220459,4.96999979019165,986306.0,4.934414386749268
2011-12-12,5.019999980926514,4.929999828338623,4.949999809265137,4.960000038146973,1208582.0,4.92448616027832
2011-12-13,4.960000038146973,4.78000020980835,4.920000076293945,4.78000020980835,1466087.0,4.74577522277832
2011-12-14,4.800000190734863,4.570000171661377,4.75,4.579999923706055,1279397.0,4.547206878662109
2011-12-15,4.570000171661377,4.269999980926514,4.570000171661377,4.349999904632568,2799542.0,4.318854331970215
2011-12-16,4.550000190734863,4.289999961853027,4.349999904632568,4.510000228881836,2104692.0,4.47770881652832
2011-12-19,4.599999904632568,4.400000095367432,4.46999979019165,4.550000190734863,1971098.0,4.517422676086426
2011-12-20,4.650000095367432,4.489999771118164,4.5,4.510000228881836,1475867.0,4.47770881652832
2011-12-21,4.659999847412109,4.440000057220459,4.53000020980835,4.46999979019165,2754622.0,4.437994480133057
2011-12-22,4.489999771118164,4.289999961853027,4.409999847412109,4.409999847412109,1834408.0,4.378424167633057
2011-12-23,4.849999904632568,4.360000133514404,4.400000095367432,4.730000019073486,5947768.0,4.696133613586426
2011-12-26,4.840000152587891,4.579999923706055,4.659999847412109,4.739999771118164,7906455.0,4.706061363220215
2011-12-27,4.730000019073486,4.46999979019165,4.659999847412109,4.550000190734863,3041763.0,4.517422676086426
2011-12-28,4.670000076293945,4.449999809265137,4.519999980926514,4.659999847412109,5143687.0,4.626634120941162
2011-12-29,4.849999904632568,4.599999904632568,4.650000095367432,4.75,4162452.0,4.7159905433654785
2011-12-30,4.829999923706055,4.679999828338623,4.730000019073486,4.71999979019165,5789227.0,4.686204433441162
2012-01-04,4.760000228881836,4.5,4.75,4.5,1940244.0,4.467780113220215
2012-01-05,4.53000020980835,4.360000133514404,4.5,4.460000038146973,5517637.0,4.428066253662109
2012-01-06,4.510000228881836,4.340000152587891,4.409999847412109,4.440000057220459,4228170.0,4.408209800720215
2012-01-09,4.670000076293945,4.400000095367432,4.440000057220459,4.639999866485596,6373613.0,4.606777667999268
2012-01-10,4.809999942779541,4.579999923706055,4.599999904632568,4.809999942779541,5205389.0,4.77556037902832
2012-01-11,4.949999809265137,4.710000038146973,4.78000020980835,4.869999885559082,8940233.0,4.835130214691162
2012-01-12,4.900000095367432,4.760000228881836,4.800000190734863,4.78000020980835,4975895.0,4.74577522277832
2012-01-13,4.840000152587891,4.489999771118164,4.789999961853027,4.610000133514404,4025506.0,4.576992511749268
2012-01-16,4.650000095367432,4.489999771118164,4.550000190734863,4.489999771118164,1433499.0,4.457851409912109
2012-01-17,4.900000095367432,4.449999809265137,4.449999809265137,4.789999961853027,4559886.0,4.755703926086426
2012-01-18,4.849999904632568,4.610000133514404,4.78000020980835,4.659999847412109,2461666.0,4.626634120941162
2012-01-19,4.730000019073486,4.510000228881836,4.630000114440918,4.699999809265137,2283234.0,4.666347980499268
2012-01-20,5.159999847412109,4.690000057220459,4.699999809265137,5.119999885559082,12958500.0,5.083340644836426
2012-01-30,5.289999961853027,4.949999809265137,5.0,5.059999942779541,14359844.0,5.023770332336426
2012-01-31,5.03000020980835,4.760000228881836,5.0,4.900000095367432,5647111.0,4.8649163246154785
2012-02-01,4.929999828338623,4.800000190734863,4.889999866485596,4.840000152587891,3357196.0,4.8053460121154785
2012-02-02,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.8053460121154785
2012-02-03,5.010000228881836,4.880000114440918,4.929999828338623,4.929999828338623,4306947.0,4.89470100402832
2012-02-06,4.989999771118164,4.849999904632568,4.929999828338623,4.980000019073486,3878478.0,4.944343090057373
2012-02-07,5.0,4.809999942779541,5.0,4.829999923706055,2895333.0,4.795417308807373
2012-02-08,4.949999809265137,4.760000228881836,4.820000171661377,4.940000057220459,3425862.0,4.904629707336426
2012-02-09,5.090000152587891,4.889999866485596,4.949999809265137,5.03000020980835,6416104.0,4.993985176086426
2012-02-10,5.070000171661377,4.949999809265137,5.0,4.980000019073486,4500195.0,4.944343090057373
2012-02-13,5.079999923706055,4.880000114440918,4.900000095367432,5.039999961853027,4419360.0,5.003913879394531
2012-02-14,5.090000152587891,4.989999771118164,5.039999961853027,5.070000171661377,3790856.0,5.033698558807373
2012-02-15,5.139999866485596,5.010000228881836,5.039999961853027,5.119999885559082,5510519.0,5.083340644836426
2012-02-16,5.179999828338623,5.019999980926514,5.130000114440918,5.070000171661377,4439282.0,5.033698558807373
2012-02-17,5.099999904632568,5.0,5.070000171661377,5.070000171661377,2877949.0,5.033698558807373
2012-02-20,5.139999866485596,5.0,5.139999866485596,5.019999980926514,3260199.0,4.98405647277832
2012-02-21,5.059999942779541,4.940000057220459,5.03000020980835,5.059999942779541,2772260.0,5.023770332336426
2012-02-22,5.150000095367432,5.03000020980835,5.059999942779541,5.139999866485596,5339731.0,5.1031975746154785
2012-02-23,5.170000076293945,5.059999942779541,5.139999866485596,5.139999866485596,5039768.0,5.1031975746154785
2012-02-24,5.199999809265137,5.099999904632568,5.170000076293945,5.190000057220459,5581139.0,5.152839660644531
2012-02-27,5.289999961853027,5.159999847412109,5.190000057220459,5.170000076293945,6687975.0,5.1329827308654785
2012-02-28,5.159999847412109,5.070000171661377,5.110000133514404,5.139999866485596,4737043.0,5.1031975746154785
2012-02-29,5.389999866485596,5.079999923706055,5.110000133514404,5.239999771118164,13783781.0,5.202481269836426
2012-03-01,5.269999980926514,5.119999885559082,5.199999809265137,5.199999809265137,6016135.0,5.1627678871154785
2012-03-02,5.269999980926514,5.170000076293945,5.199999809265137,5.260000228881836,4735619.0,5.222338676452637
2012-03-05,5.329999923706055,5.25,5.260000228881836,5.28000020980835,4856340.0,5.2421956062316895
2012-03-06,5.309999942779541,5.150000095367432,5.289999961853027,5.170000076293945,5076781.0,5.1329827308654785
2012-03-07,5.199999809265137,5.079999923706055,5.119999885559082,5.099999904632568,4406891.0,5.063484191894531
2012-03-08,5.210000038146973,5.099999904632568,5.119999885559082,5.179999828338623,3359726.0,5.142910957336426
2012-03-09,5.269999980926514,5.170000076293945,5.179999828338623,5.260000228881836,3627547.0,5.222338676452637
2012-03-12,5.340000152587891,5.21999979019165,5.239999771118164,5.320000171661377,5445365.0,5.281908988952637
2012-03-13,5.340000152587891,5.239999771118164,5.309999942779541,5.320000171661377,4443336.0,5.281908988952637
2012-03-14,5.420000076293945,5.210000038146973,5.340000152587891,5.289999961853027,15482703.0,5.2521233558654785
2012-03-15,5.559999942779541,5.190000057220459,5.28000020980835,5.400000095367432,25001619.0,5.3613362312316895
2012-03-16,5.46999979019165,5.230000019073486,5.320000171661377,5.460000038146973,14543957.0,5.420906066894531
2012-03-19,5.570000171661377,5.329999923706055,5.460000038146973,5.53000020980835,11800447.0,5.490405082702637
2012-03-20,5.5,5.25,5.5,5.260000228881836,7347457.0,5.222338676452637
2012-03-21,5.329999923706055,5.190000057220459,5.320000171661377,5.289999961853027,4875161.0,5.2521233558654785
2012-03-22,5.289999961853027,5.150000095367432,5.289999961853027,5.179999828338623,4244008.0,5.142910957336426
2012-03-23,5.159999847412109,5.0,5.150000095367432,5.059999942779541,4116806.0,5.023770332336426
2012-03-26,5.099999904632568,5.0,5.03000020980835,5.079999923706055,2110445.0,5.0436272621154785
2012-03-27,5.110000133514404,5.0,5.090000152587891,5.03000020980835,2303497.0,4.993985176086426
2012-03-28,5.039999961853027,4.710000038146973,5.039999961853027,4.710000038146973,4458501.0,4.676276206970215
2012-03-29,4.75,4.550000190734863,4.710000038146973,4.619999885559082,2829603.0,4.586920738220215
2012-03-30,4.670000076293945,4.550000190734863,4.659999847412109,4.599999904632568,1986973.0,4.567063808441162
2012-04-05,4.739999771118164,4.659999847412109,4.699999809265137,4.730000019073486,2272153.0,4.696133613586426
2012-04-06,4.809999942779541,4.690000057220459,4.730000019073486,4.78000020980835,2474052.0,4.74577522277832
2012-04-09,4.840000152587891,4.699999809265137,4.800000190734863,4.699999809265137,2227028.0,4.666347980499268
2012-04-10,4.730000019073486,4.550000190734863,4.670000076293945,4.730000019073486,2604036.0,4.696133613586426
2012-04-11,4.78000020980835,4.639999866485596,4.690000057220459,4.769999980926514,2716810.0,4.735846996307373
2012-04-12,4.900000095367432,4.730000019073486,4.769999980926514,4.900000095367432,4292723.0,4.8649163246154785
2012-04-13,4.929999828338623,4.849999904632568,4.889999866485596,4.900000095367432,3258124.0,4.8649163246154785
2012-04-16,4.96999979019165,4.820000171661377,4.860000133514404,4.940000057220459,3364932.0,4.904629707336426
2012-04-17,5.039999961853027,4.849999904632568,4.940000057220459,4.869999885559082,4289216.0,4.835130214691162
2012-04-18,4.96999979019165,4.840000152587891,4.849999904632568,4.960000038146973,3297114.0,4.92448616027832
2012-04-19,5.010000228881836,4.929999828338623,4.960000038146973,4.96999979019165,3608820.0,4.934414386749268
2012-04-20,5.010000228881836,4.900000095367432,4.960000038146973,4.989999771118164,4221965.0,4.95427131652832
2012-04-23,5.019999980926514,4.869999885559082,4.989999771118164,4.889999866485596,4046873.0,4.854987144470215
2012-04-24,4.909999847412109,4.699999809265137,4.869999885559082,4.829999923706055,3978120.0,4.795417308807373
2012-04-25,4.960000038146973,4.789999961853027,4.800000190734863,4.929999828338623,3263618.0,4.89470100402832
2012-04-26,4.980000019073486,4.909999847412109,4.929999828338623,4.960000038146973,3070602.0,4.92448616027832
2012-04-27,4.980000019073486,4.869999885559082,4.929999828338623,4.900000095367432,1724764.0,4.8649163246154785
2012-05-02,5.050000190734863,4.889999866485596,4.96999979019165,5.03000020980835,6183333.0,4.993985176086426
2012-05-03,5.230000019073486,4.989999771118164,5.019999980926514,5.099999904632568,10610647.0,5.063484191894531
2012-05-04,5.119999885559082,4.989999771118164,5.059999942779541,5.099999904632568,6014430.0,5.063484191894531
2012-05-07,5.099999904632568,5.010000228881836,5.039999961853027,5.079999923706055,3658290.0,5.0436272621154785
2012-05-08,5.099999904632568,5.0,5.079999923706055,5.039999961853027,3412514.0,5.003913879394531
2012-05-09,5.070000171661377,4.909999847412109,5.019999980926514,4.940000057220459,3433360.0,4.904629707336426
2012-05-10,5.119999885559082,4.920000076293945,4.920000076293945,5.110000133514404,4663863.0,5.07341194152832
2012-05-11,5.210000038146973,5.050000190734863,5.130000114440918,5.090000152587891,9304864.0,5.053555488586426
2012-05-14,5.230000019073486,5.059999942779541,5.110000133514404,5.139999866485596,9182992.0,5.1031975746154785
2012-05-15,5.110000133514404,4.96999979019165,5.070000171661377,5.059999942779541,5135110.0,5.023770332336426
2012-05-16,5.119999885559082,5.03000020980835,5.059999942779541,5.050000190734863,3802426.0,5.0138421058654785
2012-05-17,5.079999923706055,4.960000038146973,5.03000020980835,5.059999942779541,3932873.0,5.023770332336426
2012-05-18,5.039999961853027,4.829999923706055,5.019999980926514,4.849999904632568,3932845.0,4.815273761749268
2012-05-21,4.889999866485596,4.769999980926514,4.849999904632568,4.840000152587891,2008186.0,4.8053460121154785
2012-05-22,4.929999828338623,4.840000152587891,4.840000152587891,4.900000095367432,1905627.0,4.8649163246154785
2012-05-23,4.940000057220459,4.820000171661377,4.889999866485596,4.920000076293945,2217880.0,4.884772777557373
2012-05-24,4.96999979019165,4.849999904632568,4.909999847412109,4.860000133514404,2070018.0,4.825202465057373
2012-05-25,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.825202465057373
2012-05-28,4.900000095367432,4.71999979019165,4.800000190734863,4.860000133514404,2890469.0,4.825202465057373
2012-05-29,4.929999828338623,4.829999923706055,4.860000133514404,4.909999847412109,3024850.0,4.874843597412109
2012-05-30,4.989999771118164,4.880000114440918,4.900000095367432,4.909999847412109,2819757.0,4.874843597412109
2012-05-31,4.980000019073486,4.860000133514404,4.900000095367432,4.940000057220459,2496214.0,4.904629707336426
2012-06-01,4.960000038146973,4.869999885559082,4.940000057220459,4.889999866485596,2239449.0,4.854987144470215
2012-06-04,4.840000152587891,4.699999809265137,4.809999942779541,4.699999809265137,2356867.0,4.666347980499268
2012-06-05,4.789999961853027,4.699999809265137,4.78000020980835,4.75,1585671.0,4.7159905433654785
2012-06-06,4.820000171661377,4.710000038146973,4.789999961853027,4.739999771118164,1430149.0,4.706061363220215
2012-06-07,4.809999942779541,4.670000076293945,4.789999961853027,4.730000019073486,1202089.0,4.696133613586426
2012-06-08,4.769999980926514,4.690000057220459,4.75,4.699999809265137,1365786.0,4.666347980499268
2012-06-11,4.760000228881836,4.679999828338623,4.679999828338623,4.739999771118164,1235956.0,4.706061363220215
2012-06-12,4.78000020980835,4.710000038146973,4.730000019073486,4.730000019073486,1108906.0,4.696133613586426
2012-06-13,4.800000190734863,4.730000019073486,4.75,4.800000190734863,1809387.0,4.765632152557373
2012-06-14,4.809999942779541,4.739999771118164,4.809999942779541,4.760000228881836,1599286.0,4.725918292999268
2012-06-15,5.0,4.78000020980835,4.800000190734863,4.960000038146973,8804492.0,4.92448616027832
2012-06-18,5.0,4.909999847412109,4.96999979019165,4.980000019073486,4344258.0,4.944343090057373
2012-06-19,5.070000171661377,4.920000076293945,4.989999771118164,4.980000019073486,5562366.0,4.944343090057373
2012-06-20,4.989999771118164,4.820000171661377,4.980000019073486,4.820000171661377,4629448.0,4.785488605499268
2012-06-21,4.840000152587891,4.71999979019165,4.829999923706055,4.739999771118164,2264276.0,4.706061363220215
2012-06-25,4.789999961853027,4.630000114440918,4.699999809265137,4.639999866485596,1618500.0,4.606777667999268
2012-06-26,4.710000038146973,4.610000133514404,4.630000114440918,4.690000057220459,1381712.0,4.65641975402832
2012-06-27,4.71999979019165,4.630000114440918,4.699999809265137,4.639999866485596,1192528.0,4.606777667999268
2012-06-28,4.690000057220459,4.590000152587891,4.639999866485596,4.619999885559082,1145648.0,4.586920738220215
2012-06-29,4.71999979019165,4.599999904632568,4.599999904632568,4.699999809265137,2068584.0,4.666347980499268
2012-07-02,4.800000190734863,4.699999809265137,4.739999771118164,4.769999980926514,2326057.0,4.735846996307373
2012-07-03,4.769999980926514,4.769999980926514,4.769999980926514,4.769999980926514,0.0,4.735846996307373
2012-07-04,4.789999961853027,4.650000095367432,4.760000228881836,4.679999828338623,1562787.0,4.646491050720215
2012-07-05,4.670000076293945,4.559999942779541,4.670000076293945,4.599999904632568,1626395.0,4.567063808441162
2012-07-06,4.800000190734863,4.539999961853027,4.639999866485596,4.78000020980835,2360376.0,4.74577522277832
2012-07-09,4.789999961853027,4.630000114440918,4.75,4.639999866485596,2299381.0,4.606777667999268
2012-07-10,4.639999866485596,4.46999979019165,4.630000114440918,4.519999980926514,2532237.0,4.487636566162109
2012-07-11,4.599999904632568,4.489999771118164,4.510000228881836,4.590000152587891,1259003.0,4.557136058807373
2012-07-12,4.739999771118164,4.539999961853027,4.590000152587891,4.699999809265137,2654473.0,4.666347980499268
2012-07-13,4.710000038146973,4.610000133514404,4.650000095367432,4.670000076293945,2176639.0,4.636562824249268
2012-07-16,4.650000095367432,4.409999847412109,4.619999885559082,4.409999847412109,2734143.0,4.378424167633057
2012-07-17,4.460000038146973,4.360000133514404,4.420000076293945,4.440000057220459,1585687.0,4.408209800720215
2012-07-18,4.460000038146973,4.360000133514404,4.440000057220459,4.449999809265137,1591338.0,4.418138027191162
2012-07-19,4.53000020980835,4.409999847412109,4.449999809265137,4.5,1810781.0,4.467780113220215
2012-07-20,4.53000020980835,4.449999809265137,4.489999771118164,4.46999979019165,1450508.0,4.437994480133057
2012-07-23,4.480000019073486,4.380000114440918,4.480000019073486,4.429999828338623,975962.0,4.398281097412109
2012-07-24,4.480000019073486,4.409999847412109,4.420000076293945,4.449999809265137,951647.0,4.418138027191162
2012-07-25,4.53000020980835,4.429999828338623,4.460000038146973,4.440000057220459,1376217.0,4.408209800720215
2012-07-26,4.480000019073486,4.360000133514404,4.46999979019165,4.380000114440918,986794.0,4.348639011383057
2012-07-27,4.420000076293945,4.340000152587891,4.420000076293945,4.360000133514404,1005434.0,4.328782081604004
2012-07-30,4.360000133514404,4.179999828338623,4.349999904632568,4.210000038146973,1530959.0,4.179856300354004
2012-07-31,4.210000038146973,4.110000133514404,4.210000038146973,4.130000114440918,1027129.0,4.100429534912109
2012-08-01,4.210000038146973,4.090000152587891,4.139999866485596,4.190000057220459,1460110.0,4.159999847412109
2012-08-02,4.210000038146973,4.119999885559082,4.190000057220459,4.150000095367432,1173310.0,4.120286464691162
2012-08-03,4.210000038146973,4.110000133514404,4.139999866485596,4.210000038146973,1566700.0,4.179856300354004
2012-08-06,4.309999942779541,4.159999847412109,4.199999809265137,4.300000190734863,2058182.0,4.269212245941162
2012-08-07,4.340000152587891,4.289999961853027,4.289999961853027,4.329999923706055,1693572.0,4.298997402191162
2012-08-08,4.329999923706055,4.239999771118164,4.329999923706055,4.28000020980835,1411991.0,4.249355316162109
2012-08-09,4.380000114440918,4.239999771118164,4.269999980926514,4.360000133514404,2226934.0,4.328782081604004
2012-08-10,4.380000114440918,4.309999942779541,4.349999904632568,4.360000133514404,1953991.0,4.328782081604004
2012-08-13,4.380000114440918,4.199999809265137,4.360000133514404,4.230000019073486,1781600.0,4.199713230133057
2012-08-14,4.360000133514404,4.199999809265137,4.210000038146973,4.349999904632568,1842069.0,4.318854331970215
2012-08-15,4.409999847412109,4.309999942779541,4.320000171661377,4.360000133514404,2113679.0,4.328782081604004
2012-08-16,4.380000114440918,4.289999961853027,4.360000133514404,4.309999942779541,1054862.0,4.279140472412109
2012-08-17,4.380000114440918,4.25,4.309999942779541,4.320000171661377,1442533.0,4.289068698883057
2012-08-20,4.300000190734863,4.21999979019165,4.300000190734863,4.289999961853027,843241.0,4.259284019470215
2012-08-21,4.369999885559082,4.269999980926514,4.28000020980835,4.340000152587891,1212022.0,4.308925628662109
2012-08-22,4.409999847412109,4.320000171661377,4.329999923706055,4.380000114440918,2054744.0,4.348639011383057
2012-08-23,4.420000076293945,4.340000152587891,4.380000114440918,4.380000114440918,1700821.0,4.348639011383057
2012-08-24,4.389999866485596,4.269999980926514,4.380000114440918,4.289999961853027,1369425.0,4.259284019470215
2012-08-27,4.28000020980835,4.139999866485596,4.28000020980835,4.150000095367432,1419815.0,4.120286464691162
2012-08-28,4.230000019073486,4.130000114440918,4.130000114440918,4.190000057220459,822971.0,4.159999847412109
2012-08-29,4.21999979019165,4.159999847412109,4.190000057220459,4.170000076293945,786072.0,4.140142917633057
2012-08-30,4.190000057220459,4.019999980926514,4.150000095367432,4.110000133514404,1243232.0,4.080572605133057
2012-08-31,4.130000114440918,4.070000171661377,4.079999923706055,4.099999904632568,717158.0,4.070643901824951
2012-09-03,4.170000076293945,4.090000152587891,4.119999885559082,4.150000095367432,845273.0,4.120286464691162
2012-09-04,4.170000076293945,4.099999904632568,4.159999847412109,4.119999885559082,888005.0,4.090500354766846
2012-09-05,4.130000114440918,4.0,4.099999904632568,4.110000133514404,1257218.0,4.080572605133057
2012-09-06,4.170000076293945,4.110000133514404,4.119999885559082,4.159999847412109,1504154.0,4.130213737487793
2012-09-07,4.329999923706055,4.170000076293945,4.170000076293945,4.269999980926514,3072231.0,4.239426612854004
2012-09-10,4.320000171661377,4.25,4.269999980926514,4.300000190734863,2066987.0,4.269212245941162
2012-09-11,4.730000019073486,4.21999979019165,4.28000020980835,4.730000019073486,19786627.0,4.696133613586426
2012-09-12,4.730000019073486,4.570000171661377,4.730000019073486,4.699999809265137,15678723.0,4.666347980499268
2012-09-13,4.650000095367432,4.53000020980835,4.650000095367432,4.559999942779541,5734096.0,4.527349948883057
2012-09-14,4.639999866485596,4.519999980926514,4.519999980926514,4.550000190734863,3921884.0,4.517422676086426
2012-09-17,4.550000190734863,4.400000095367432,4.53000020980835,4.420000076293945,3342041.0,4.388352870941162
2012-09-18,4.599999904632568,4.400000095367432,4.420000076293945,4.519999980926514,4423026.0,4.487636566162109
2012-09-19,4.519999980926514,4.400000095367432,4.5,4.5,2222807.0,4.467780113220215
2012-09-20,4.5,4.28000020980835,4.489999771118164,4.289999961853027,2358371.0,4.259284019470215
2012-09-21,4.440000057220459,4.269999980926514,4.289999961853027,4.380000114440918,3222368.0,4.348639011383057
2012-09-24,4.53000020980835,4.289999961853027,4.320000171661377,4.53000020980835,2628230.0,4.497565746307373
2012-09-25,4.550000190734863,4.409999847412109,4.46999979019165,4.429999828338623,1695969.0,4.398281097412109
2012-09-26,4.46999979019165,4.159999847412109,4.389999866485596,4.239999771118164,2586660.0,4.209641456604004
2012-09-27,4.360000133514404,4.199999809265137,4.239999771118164,4.320000171661377,1592521.0,4.289068698883057
2012-09-28,4.420000076293945,4.28000020980835,4.300000190734863,4.409999847412109,1357064.0,4.378424167633057
2012-10-08,4.460000038146973,4.28000020980835,4.440000057220459,4.349999904632568,1695195.0,4.318854331970215
2012-10-09,4.519999980926514,4.329999923706055,4.380000114440918,4.489999771118164,4614658.0,4.457851409912109
2012-10-10,4.539999961853027,4.420000076293945,4.480000019073486,4.5,3243368.0,4.467780113220215
2012-10-11,4.539999961853027,4.389999866485596,4.539999961853027,4.409999847412109,2847442.0,4.378424167633057
2012-10-12,4.460000038146973,4.380000114440918,4.389999866485596,4.400000095367432,1602919.0,4.368496417999268
2012-10-15,4.730000019073486,4.380000114440918,4.409999847412109,4.579999923706055,14838346.0,4.547206878662109
2012-10-16,4.639999866485596,4.460000038146973,4.550000190734863,4.619999885559082,5233630.0,4.586920738220215
2012-10-17,4.610000133514404,4.489999771118164,4.610000133514404,4.570000171661377,2898705.0,4.53727912902832
2012-10-18,4.699999809265137,4.53000020980835,4.570000171661377,4.610000133514404,8854876.0,4.576992511749268
2012-10-19,4.619999885559082,4.519999980926514,4.579999923706055,4.539999961853027,3360436.0,4.507493495941162
2012-10-22,4.570000171661377,4.46999979019165,4.519999980926514,4.559999942779541,1832786.0,4.527349948883057
2012-10-23,4.570000171661377,4.449999809265137,4.570000171661377,4.46999979019165,2573645.0,4.437994480133057
2012-10-24,4.599999904632568,4.460000038146973,4.480000019073486,4.599999904632568,6161614.0,4.567063808441162
2012-10-25,4.659999847412109,4.480000019073486,4.579999923706055,4.489999771118164,5094290.0,4.457851409912109
2012-10-26,4.53000020980835,4.349999904632568,4.46999979019165,4.389999866485596,2731344.0,4.358567714691162
2012-10-29,4.440000057220459,4.360000133514404,4.369999885559082,4.429999828338623,1497713.0,4.398281097412109
2012-10-30,4.550000190734863,4.409999847412109,4.409999847412109,4.480000019073486,4395980.0,4.447923183441162
2012-10-31,4.650000095367432,4.440000057220459,4.519999980926514,4.590000152587891,11564102.0,4.557136058807373
2012-11-01,4.809999942779541,4.539999961853027,4.590000152587891,4.699999809265137,16928885.0,4.666347980499268
2012-11-02,4.710000038146973,4.610000133514404,4.670000076293945,4.650000095367432,4953530.0,4.616706371307373
2012-11-05,4.690000057220459,4.610000133514404,4.679999828338623,4.659999847412109,3567589.0,4.626634120941162
2012-11-06,4.690000057220459,4.449999809265137,4.670000076293945,4.590000152587891,3983744.0,4.557136058807373
2012-11-07,4.619999885559082,4.53000020980835,4.559999942779541,4.610000133514404,2441908.0,4.576992511749268
2012-11-08,4.789999961853027,4.510000228881836,4.550000190734863,4.590000152587891,16807728.0,4.557136058807373
2012-11-09,4.610000133514404,4.5,4.5,4.519999980926514,3368259.0,4.487636566162109
2012-11-12,4.650000095367432,4.489999771118164,4.519999980926514,4.650000095367432,6546526.0,4.616706371307373
2012-11-13,4.71999979019165,4.53000020980835,4.639999866485596,4.559999942779541,4561086.0,4.527349948883057
2012-11-14,4.610000133514404,4.460000038146973,4.579999923706055,4.590000152587891,2451649.0,4.557136058807373
2012-11-15,4.650000095367432,4.449999809265137,4.559999942779541,4.46999979019165,2704801.0,4.437994480133057
2012-11-16,4.460000038146973,4.289999961853027,4.449999809265137,4.329999923706055,3521013.0,4.298997402191162
2012-11-19,4.380000114440918,4.21999979019165,4.340000152587891,4.340000152587891,2125521.0,4.308925628662109
2012-11-20,4.369999885559082,4.269999980926514,4.340000152587891,4.269999980926514,1419529.0,4.239426612854004
2012-11-21,4.360000133514404,4.179999828338623,4.300000190734863,4.309999942779541,2331539.0,4.279140472412109
2012-11-22,4.409999847412109,4.25,4.300000190734863,4.349999904632568,8161681.0,4.318854331970215
2012-11-23,4.349999904632568,4.28000020980835,4.329999923706055,4.320000171661377,2606025.0,4.289068698883057
2012-11-26,4.329999923706055,4.21999979019165,4.329999923706055,4.21999979019165,1884370.0,4.189784526824951
2012-11-27,4.21999979019165,4.099999904632568,4.199999809265137,4.110000133514404,2114666.0,4.080572605133057
2012-11-28,4.099999904632568,4.039999961853027,4.099999904632568,4.050000190734863,1244303.0,4.021002292633057
2012-11-29,4.110000133514404,4.039999961853027,4.090000152587891,4.050000190734863,1085224.0,4.021002292633057
2012-11-30,4.21999979019165,4.050000190734863,4.050000190734863,4.179999828338623,1359989.0,4.150071144104004
2012-12-03,4.170000076293945,4.099999904632568,4.150000095367432,4.099999904632568,1201035.0,4.070643901824951
2012-12-04,4.179999828338623,4.070000171661377,4.099999904632568,4.170000076293945,940494.0,4.140142917633057
2012-12-05,4.349999904632568,4.150000095367432,4.150000095367432,4.289999961853027,3189141.0,4.259284019470215
2012-12-06,4.309999942779541,4.25,4.289999961853027,4.269999980926514,962274.0,4.239426612854004
2012-12-07,4.329999923706055,4.25,4.260000228881836,4.320000171661377,1470712.0,4.289068698883057
2012-12-10,4.360000133514404,4.28000020980835,4.289999961853027,4.349999904632568,2532813.0,4.318854331970215
2012-12-11,4.460000038146973,4.300000190734863,4.309999942779541,4.309999942779541,2717191.0,4.279140472412109
2012-12-12,4.340000152587891,4.28000020980835,4.289999961853027,4.300000190734863,1505425.0,4.269212245941162
2012-12-13,4.400000095367432,4.260000228881836,4.289999961853027,4.269999980926514,2504120.0,4.239426612854004
2012-12-14,4.400000095367432,4.260000228881836,4.28000020980835,4.380000114440918,4107106.0,4.348639011383057
2012-12-17,4.420000076293945,4.349999904632568,4.409999847412109,4.389999866485596,4422216.0,4.358567714691162
2012-12-18,4.460000038146973,4.369999885559082,4.380000114440918,4.400000095367432,4088744.0,4.368496417999268
2012-12-19,4.460000038146973,4.349999904632568,4.389999866485596,4.380000114440918,2581432.0,4.348639011383057
2012-12-20,4.389999866485596,4.28000020980835,4.389999866485596,4.329999923706055,2342896.0,4.298997402191162
2012-12-21,4.369999885559082,4.289999961853027,4.340000152587891,4.309999942779541,1920592.0,4.279140472412109
2012-12-24,4.349999904632568,4.28000020980835,4.309999942779541,4.340000152587891,1813063.0,4.308925628662109
2012-12-25,4.420000076293945,4.320000171661377,4.340000152587891,4.400000095367432,4441278.0,4.368496417999268
2012-12-26,4.460000038146973,4.380000114440918,4.400000095367432,4.429999828338623,3514876.0,4.398281097412109
2012-12-27,4.449999809265137,4.369999885559082,4.440000057220459,4.369999885559082,3890798.0,4.338710784912109
2012-12-28,4.429999828338623,4.369999885559082,4.369999885559082,4.409999847412109,2766480.0,4.378424167633057
2012-12-31,4.440000057220459,4.400000095367432,4.420000076293945,4.420000076293945,3982632.0,4.388352870941162
2013-01-04,4.480000019073486,4.389999866485596,4.429999828338623,4.420000076293945,3277288.0,4.388352870941162
2013-01-07,4.539999961853027,4.449999809265137,4.480000019073486,4.5,6161214.0,4.467780113220215
2013-01-08,4.610000133514404,4.5,4.519999980926514,4.579999923706055,7206082.0,4.547206878662109
2013-01-09,4.570000171661377,4.460000038146973,4.559999942779541,4.510000228881836,5237426.0,4.47770881652832
2013-01-10,4.53000020980835,4.46999979019165,4.480000019073486,4.510000228881836,4029337.0,4.47770881652832
2013-01-11,4.519999980926514,4.400000095367432,4.519999980926514,4.400000095367432,4087559.0,4.368496417999268
2013-01-14,4.579999923706055,4.449999809265137,4.449999809265137,4.579999923706055,9207086.0,4.547206878662109
2013-01-15,4.699999809265137,4.539999961853027,4.599999904632568,4.630000114440918,8894654.0,4.59684944152832
2013-01-16,5.090000152587891,4.559999942779541,4.610000133514404,4.840000152587891,20919979.0,4.8053460121154785
2013-01-17,4.889999866485596,4.590000152587891,4.849999904632568,4.679999828338623,13118708.0,4.646491050720215
2013-01-18,4.730000019073486,4.610000133514404,4.610000133514404,4.71999979019165,5890859.0,4.686204433441162
2013-01-21,4.840000152587891,4.730000019073486,4.78000020980835,4.78000020980835,6940508.0,4.74577522277832
2013-01-22,4.800000190734863,4.650000095367432,4.78000020980835,4.690000057220459,4522677.0,4.65641975402832
2013-01-23,4.75,4.619999885559082,4.670000076293945,4.699999809265137,3400722.0,4.666347980499268
2013-01-24,4.730000019073486,4.539999961853027,4.699999809265137,4.579999923706055,5081508.0,4.547206878662109
2013-01-25,4.650000095367432,4.570000171661377,4.590000152587891,4.639999866485596,2490761.0,4.606777667999268
2013-01-28,4.760000228881836,4.659999847412109,4.679999828338623,4.739999771118164,4551040.0,4.706061363220215
2013-01-29,4.769999980926514,4.710000038146973,4.769999980926514,4.75,4214308.0,4.7159905433654785
2013-01-30,4.809999942779541,4.699999809265137,4.75,4.78000020980835,5091283.0,4.74577522277832
2013-01-31,4.809999942779541,4.730000019073486,4.78000020980835,4.75,2848372.0,4.7159905433654785
2013-02-01,4.820000171661377,4.730000019073486,4.760000228881836,4.78000020980835,4757976.0,4.74577522277832
2013-02-04,4.960000038146973,4.75,4.960000038146973,4.75,4699798.0,4.7159905433654785
2013-02-05,4.769999980926514,4.699999809265137,4.71999979019165,4.739999771118164,2803061.0,4.706061363220215
2013-02-06,4.800000190734863,4.730000019073486,4.75,4.769999980926514,2856431.0,4.735846996307373
2013-02-07,4.789999961853027,4.710000038146973,4.769999980926514,4.739999771118164,2277215.0,4.706061363220215
2013-02-08,4.809999942779541,4.730000019073486,4.730000019073486,4.789999961853027,3535887.0,4.755703926086426
2013-02-18,4.869999885559082,4.800000190734863,4.849999904632568,4.829999923706055,4136325.0,4.795417308807373
2013-02-19,4.949999809265137,4.789999961853027,4.829999923706055,4.900000095367432,7803689.0,4.8649163246154785
2013-02-20,5.050000190734863,4.849999904632568,4.900000095367432,5.019999980926514,8971847.0,4.98405647277832
2013-02-21,5.039999961853027,4.880000114440918,5.0,4.900000095367432,7633715.0,4.8649163246154785
2013-02-22,4.929999828338623,4.840000152587891,4.889999866485596,4.869999885559082,4113999.0,4.835130214691162
2013-02-25,4.940000057220459,4.860000133514404,4.880000114440918,4.920000076293945,3389323.0,4.884772777557373
2013-02-26,5.019999980926514,4.869999885559082,4.889999866485596,4.889999866485596,6563444.0,4.854987144470215
2013-02-27,4.960000038146973,4.800000190734863,4.940000057220459,4.840000152587891,3159087.0,4.8053460121154785
2013-02-28,4.920000076293945,4.820000171661377,4.849999904632568,4.900000095367432,3195807.0,4.8649163246154785
2013-03-01,4.989999771118164,4.849999904632568,4.929999828338623,4.980000019073486,6035923.0,4.944343090057373
2013-03-04,5.039999961853027,4.869999885559082,4.980000019073486,4.920000076293945,7044397.0,4.884772777557373
2013-03-05,5.059999942779541,4.909999847412109,4.909999847412109,5.050000190734863,9010275.0,5.0138421058654785
2013-03-06,5.130000114440918,5.039999961853027,5.050000190734863,5.079999923706055,8275294.0,5.0436272621154785
2013-03-07,5.099999904632568,4.940000057220459,5.079999923706055,5.0,7596919.0,4.964200019836426
2013-03-08,5.050000190734863,4.949999809265137,5.03000020980835,4.980000019073486,3056166.0,4.944343090057373
2013-03-11,5.010000228881836,4.949999809265137,4.980000019073486,4.980000019073486,2127087.0,4.944343090057373
2013-03-12,5.119999885559082,4.909999847412109,4.96999979019165,4.980000019073486,9679391.0,4.944343090057373
2013-03-13,5.119999885559082,4.940000057220459,4.980000019073486,5.050000190734863,6769714.0,5.0138421058654785
2013-03-14,5.21999979019165,5.010000228881836,5.010000228881836,5.190000057220459,10695624.0,5.152839660644531
2013-03-15,5.210000038146973,5.099999904632568,5.150000095367432,5.099999904632568,6188478.0,5.063484191894531
2013-03-18,5.25,5.070000171661377,5.079999923706055,5.21999979019165,7928077.0,5.182624340057373
2013-03-19,5.329999923706055,5.159999847412109,5.239999771118164,5.230000019073486,8139315.0,5.1925530433654785
2013-03-20,5.340000152587891,5.119999885559082,5.199999809265137,5.329999923706055,8518884.0,5.291836738586426
2013-03-21,5.380000114440918,5.25,5.320000171661377,5.340000152587891,6783278.0,5.3017659187316895
2013-03-22,5.480000019073486,5.309999942779541,5.360000133514404,5.429999828338623,8778992.0,5.391120910644531
2013-03-25,5.579999923706055,5.349999904632568,5.480000019073486,5.360000133514404,7593848.0,5.321622371673584
2013-03-26,5.369999885559082,5.179999828338623,5.28000020980835,5.300000190734863,6337813.0,5.262052536010742
2013-03-27,5.449999809265137,5.269999980926514,5.300000190734863,5.340000152587891,5797069.0,5.3017659187316895
2013-03-28,5.329999923706055,5.170000076293945,5.329999923706055,5.199999809265137,5176317.0,5.1627678871154785
2013-03-29,5.429999828338623,5.199999809265137,5.199999809265137,5.400000095367432,7036362.0,5.3613362312316895
2013-04-01,5.670000076293945,5.349999904632568,5.550000190734863,5.389999866485596,10157412.0,5.351407527923584
2013-04-02,5.389999866485596,5.25,5.360000133514404,5.300000190734863,6259850.0,5.262052536010742
2013-04-03,5.639999866485596,5.349999904632568,5.409999847412109,5.5,19132146.0,5.460620403289795
2013-04-08,6.050000190734863,5.599999904632568,5.71999979019165,6.050000190734863,37485281.0,6.006682395935059
2013-04-09,6.150000095367432,5.639999866485596,6.150000095367432,5.670000076293945,30153606.0,5.6294026374816895
2013-04-10,5.760000228881836,5.519999980926514,5.579999923706055,5.71999979019165,12515700.0,5.679044723510742
2013-04-11,5.71999979019165,5.5,5.71999979019165,5.559999942779541,10457562.0,5.520190238952637
2013-04-12,5.630000114440918,5.449999809265137,5.519999980926514,5.489999771118164,8174563.0,5.450691223144531
2013-04-15,5.710000038146973,5.420000076293945,5.650000095367432,5.449999809265137,9493475.0,5.410977840423584
2013-04-16,5.300000190734863,5.019999980926514,5.300000190734863,5.150000095367432,13139197.0,5.113126277923584
2013-04-17,5.210000038146973,5.099999904632568,5.150000095367432,5.190000057220459,5231917.0,5.152839660644531
2013-04-18,5.199999809265137,5.099999904632568,5.159999847412109,5.130000114440918,4839520.0,5.093268871307373
2013-04-19,5.230000019073486,5.130000114440918,5.150000095367432,5.199999809265137,6903333.0,5.1627678871154785
2013-04-22,5.400000095367432,5.210000038146973,5.210000038146973,5.389999866485596,10203988.0,5.351407527923584
2013-04-23,5.369999885559082,5.139999866485596,5.349999904632568,5.159999847412109,7403419.0,5.123054027557373
2013-04-24,5.21999979019165,5.110000133514404,5.130000114440918,5.210000038146973,4454369.0,5.172696113586426
2013-04-25,5.190000057220459,5.03000020980835,5.190000057220459,5.130000114440918,6000498.0,5.093268871307373
2013-04-26,5.130000114440918,4.849999904632568,5.099999904632568,4.860000133514404,6022371.0,4.825202465057373
2013-05-02,5.0,4.849999904632568,4.869999885559082,4.96999979019165,2767659.0,4.934414386749268
2013-05-03,5.079999923706055,4.949999809265137,4.949999809265137,5.039999961853027,3135008.0,5.003913879394531
2013-05-06,5.070000171661377,4.96999979019165,5.039999961853027,5.050000190734863,3424433.0,5.0138421058654785
2013-05-07,5.079999923706055,4.989999771118164,5.059999942779541,5.019999980926514,3145456.0,4.98405647277832
2013-05-08,5.170000076293945,5.0,5.050000190734863,5.159999847412109,6917149.0,5.123054027557373
2013-05-09,5.190000057220459,5.110000133514404,5.130000114440918,5.150000095367432,5139782.0,5.113126277923584
2013-05-10,5.230000019073486,5.050000190734863,5.150000095367432,5.199999809265137,6235248.0,5.1627678871154785
2013-05-13,5.400000095367432,5.190000057220459,5.199999809265137,5.369999885559082,9490010.0,5.331550598144531
2013-05-14,5.369999885559082,5.25,5.369999885559082,5.260000228881836,4817786.0,5.222338676452637
2013-05-15,5.480000019073486,5.230000019073486,5.260000228881836,5.409999847412109,7780511.0,5.3712639808654785
2013-05-16,5.519999980926514,5.369999885559082,5.409999847412109,5.46999979019165,6405928.0,5.4308342933654785
2013-05-17,5.570000171661377,5.389999866485596,5.480000019073486,5.510000228881836,6855672.0,5.470548152923584
2013-05-20,5.510000228881836,5.380000114440918,5.5,5.440000057220459,7618074.0,5.401049613952637
2013-05-21,5.489999771118164,5.199999809265137,5.420000076293945,5.46999979019165,7568616.0,5.4308342933654785
2013-05-22,5.53000020980835,5.389999866485596,5.440000057220459,5.449999809265137,4740320.0,5.410977840423584
2013-05-23,5.489999771118164,5.329999923706055,5.449999809265137,5.329999923706055,4555742.0,5.291836738586426
2013-05-24,5.630000114440918,5.320000171661377,5.320000171661377,5.539999961853027,10583016.0,5.500333786010742
2013-05-27,5.610000133514404,5.510000228881836,5.550000190734863,5.570000171661377,4652524.0,5.530118465423584
2013-05-28,5.659999847412109,5.510000228881836,5.599999904632568,5.630000114440918,8254727.0,5.589689254760742
2013-05-29,5.789999961853027,5.559999942779541,5.630000114440918,5.71999979019165,10259502.0,5.679044723510742
2013-05-30,5.820000171661377,5.599999904632568,5.699999809265137,5.809999942779541,11808485.0,5.7684006690979
2013-05-31,6.050000190734863,5.760000228881836,5.809999942779541,5.860000133514404,17529107.0,5.818042755126953
2013-06-03,5.869999885559082,5.630000114440918,5.869999885559082,5.679999828338623,8838495.0,5.639331340789795
2013-06-04,5.699999809265137,5.570000171661377,5.639999866485596,5.590000152587891,6167533.0,5.549975872039795
2013-06-05,5.650000095367432,5.5,5.610000133514404,5.559999942779541,4263994.0,5.520190238952637
2013-06-06,5.610000133514404,5.400000095367432,5.559999942779541,5.420000076293945,5259212.0,5.381192684173584
2013-06-07,5.480000019073486,5.349999904632568,5.400000095367432,5.409999847412109,3210157.0,5.3712639808654785
2013-06-13,5.389999866485596,5.159999847412109,5.389999866485596,5.28000020980835,3202669.0,5.2421956062316895
2013-06-14,5.449999809265137,5.320000171661377,5.320000171661377,5.400000095367432,3551995.0,5.3613362312316895
2013-06-17,5.539999961853027,5.329999923706055,5.409999847412109,5.519999980926514,4209262.0,5.4804768562316895
2013-06-18,5.880000114440918,5.599999904632568,5.599999904632568,5.639999866485596,10004402.0,5.5996174812316895
2013-06-19,5.679999828338623,5.53000020980835,5.559999942779541,5.670000076293945,4815202.0,5.6294026374816895
2013-06-20,5.739999771118164,5.460000038146973,5.630000114440918,5.480000019073486,4535143.0,5.440763473510742
2013-06-21,5.519999980926514,5.300000190734863,5.400000095367432,5.480000019073486,3095403.0,5.440763473510742
2013-06-24,5.449999809265137,5.03000020980835,5.449999809265137,5.099999904632568,5428255.0,5.063484191894531
2013-06-25,5.210000038146973,4.730000019073486,5.110000133514404,5.110000133514404,4988694.0,5.07341194152832
2013-06-26,5.239999771118164,5.079999923706055,5.119999885559082,5.210000038146973,3043961.0,5.172696113586426
2013-06-27,5.550000190734863,5.170000076293945,5.170000076293945,5.360000133514404,6164997.0,5.321622371673584
2013-06-28,5.510000228881836,5.25,5.309999942779541,5.389999866485596,3320048.0,5.351407527923584
2013-07-01,5.480000019073486,5.320000171661377,5.400000095367432,5.400000095367432,2639033.0,5.3613362312316895
2013-07-02,5.579999923706055,5.389999866485596,5.400000095367432,5.570000171661377,4460401.0,5.530118465423584
2013-07-03,5.599999904632568,5.449999809265137,5.570000171661377,5.550000190734863,3070307.0,5.5102620124816895
2013-07-04,5.789999961853027,5.449999809265137,5.46999979019165,5.670000076293945,6839110.0,5.6294026374816895
2013-07-05,5.739999771118164,5.5,5.670000076293945,5.510000228881836,4344627.0,5.470548152923584
2013-07-08,5.5,5.269999980926514,5.449999809265137,5.28000020980835,3009944.0,5.2421956062316895
2013-07-09,5.380000114440918,5.199999809265137,5.340000152587891,5.349999904632568,1810659.0,5.3116936683654785
2013-07-10,5.460000038146973,5.260000228881836,5.340000152587891,5.449999809265137,2399476.0,5.410977840423584
2013-07-11,5.639999866485596,5.449999809265137,5.449999809265137,5.559999942779541,3260210.0,5.520190238952637
2013-07-12,5.679999828338623,5.570000171661377,5.590000152587891,5.570000171661377,5279933.0,5.530118465423584
2013-07-15,5.679999828338623,5.539999961853027,5.590000152587891,5.639999866485596,6619727.0,5.5996174812316895
2013-07-16,5.679999828338623,5.570000171661377,5.619999885559082,5.670000076293945,4767344.0,5.6294026374816895
2013-07-17,5.690000057220459,5.380000114440918,5.670000076293945,5.440000057220459,10025378.0,5.401049613952637
2013-07-18,5.650000095367432,5.329999923706055,5.420000076293945,5.559999942779541,6183629.0,5.520190238952637
2013-07-19,5.75,5.5,5.599999904632568,5.539999961853027,8353527.0,5.500333786010742
2013-07-22,5.679999828338623,5.389999866485596,5.400000095367432,5.679999828338623,7197191.0,5.639331340789795
2013-07-23,5.800000190734863,5.630000114440918,5.679999828338623,5.800000190734863,10539948.0,5.758472442626953
2013-07-24,5.869999885559082,5.710000038146973,5.809999942779541,5.840000152587891,10642686.0,5.7981858253479
2013-07-25,5.849999904632568,5.699999809265137,5.78000020980835,5.710000038146973,6688778.0,5.669116497039795
2013-07-26,5.829999923706055,5.559999942779541,5.71999979019165,5.650000095367432,4397082.0,5.609546184539795
2013-07-29,5.690000057220459,5.53000020980835,5.610000133514404,5.610000133514404,3731621.0,5.569832801818848
2013-07-30,5.650000095367432,5.5,5.599999904632568,5.590000152587891,3281558.0,5.549975872039795
2013-07-31,5.679999828338623,5.539999961853027,5.570000171661377,5.670000076293945,4144916.0,5.6294026374816895
2013-08-01,5.820000171661377,5.619999885559082,5.679999828338623,5.789999961853027,8206554.0,5.748543739318848
2013-08-02,5.849999904632568,5.699999809265137,5.829999923706055,5.730000019073486,5261563.0,5.6889729499816895
2013-08-05,5.849999904632568,5.699999809265137,5.699999809265137,5.829999923706055,6311421.0,5.788257122039795
2013-08-06,5.840000152587891,5.710000038146973,5.820000171661377,5.789999961853027,4457069.0,5.748543739318848
2013-08-07,5.849999904632568,5.710000038146973,5.75,5.769999980926514,5717187.0,5.728686332702637
2013-08-08,5.949999809265137,5.75,5.75,5.829999923706055,9216430.0,5.788257122039795
2013-08-09,5.869999885559082,5.690000057220459,5.829999923706055,5.789999961853027,5997493.0,5.748543739318848
2013-08-12,5.829999923706055,5.699999809265137,5.78000020980835,5.820000171661377,5428644.0,5.778328895568848
2013-08-13,5.820000171661377,5.71999979019165,5.800000190734863,5.760000228881836,6487799.0,5.718759059906006
2013-08-14,5.760000228881836,5.630000114440918,5.730000019073486,5.639999866485596,6562662.0,5.5996174812316895
2013-08-15,5.670000076293945,5.599999904632568,5.610000133514404,5.610000133514404,3430463.0,5.569832801818848
2013-08-16,5.699999809265137,5.570000171661377,5.599999904632568,5.650000095367432,5059746.0,5.609546184539795
2013-08-19,5.75,5.599999904632568,5.75,5.699999809265137,2924609.0,5.659188270568848
2013-08-20,5.730000019073486,5.559999942779541,5.699999809265137,5.590000152587891,4409696.0,5.549975872039795
2013-08-21,5.610000133514404,5.449999809265137,5.570000171661377,5.539999961853027,5194975.0,5.500333786010742
2013-08-22,5.559999942779541,5.46999979019165,5.5,5.480000019073486,3597586.0,5.440763473510742
2013-08-23,5.539999961853027,5.440000057220459,5.46999979019165,5.510000228881836,3628439.0,5.470548152923584
2013-08-26,5.590000152587891,5.489999771118164,5.489999771118164,5.570000171661377,4112330.0,5.530118465423584
2013-08-27,5.630000114440918,5.539999961853027,5.570000171661377,5.570000171661377,3638490.0,5.530118465423584
2013-08-28,5.550000190734863,5.420000076293945,5.550000190734863,5.46999979019165,4792033.0,5.4308342933654785
2013-08-29,5.510000228881836,5.420000076293945,5.460000038146973,5.429999828338623,2420638.0,5.391120910644531
2013-08-30,5.449999809265137,5.360000133514404,5.429999828338623,5.429999828338623,3965268.0,5.391120910644531
2013-09-02,5.449999809265137,5.289999961853027,5.429999828338623,5.389999866485596,2921373.0,5.351407527923584
2013-09-03,5.449999809265137,5.349999904632568,5.389999866485596,5.440000057220459,2655491.0,5.401049613952637
2013-09-04,5.599999904632568,5.400000095367432,5.440000057220459,5.539999961853027,5260576.0,5.500333786010742
2013-09-05,5.550000190734863,5.46999979019165,5.539999961853027,5.510000228881836,2130428.0,5.470548152923584
2013-09-06,5.539999961853027,5.409999847412109,5.510000228881836,5.429999828338623,3506283.0,5.391120910644531
2013-09-09,5.480000019073486,5.329999923706055,5.429999828338623,5.440000057220459,2683685.0,5.401049613952637
2013-09-10,5.46999979019165,5.369999885559082,5.460000038146973,5.420000076293945,4345392.0,5.381192684173584
2013-09-11,5.53000020980835,5.409999847412109,5.429999828338623,5.519999980926514,6176029.0,5.4804768562316895
2013-09-12,5.71999979019165,5.46999979019165,5.519999980926514,5.710000038146973,9896553.0,5.669116497039795
2013-09-13,5.760000228881836,5.599999904632568,5.679999828338623,5.699999809265137,5963295.0,5.659188270568848
2013-09-16,5.840000152587891,5.590000152587891,5.670000076293945,5.840000152587891,10408523.0,5.7981858253479
2013-09-17,5.900000095367432,5.730000019073486,5.889999866485596,5.789999961853027,6508096.0,5.748543739318848
2013-09-18,5.849999904632568,5.699999809265137,5.800000190734863,5.75,3585643.0,5.708829879760742
2013-09-23,5.820000171661377,5.610000133514404,5.760000228881836,5.730000019073486,6728510.0,5.6889729499816895
2013-09-24,6.099999904632568,5.679999828338623,5.71999979019165,6.0,14404206.0,5.957040309906006
2013-09-25,6.050000190734863,5.849999904632568,5.949999809265137,5.900000095367432,7269478.0,5.857756614685059
2013-09-26,6.130000114440918,5.869999885559082,5.869999885559082,6.019999980926514,12322923.0,5.9768967628479
2013-09-27,6.269999980926514,5.949999809265137,6.019999980926514,5.960000038146973,11182184.0,5.917326927185059
2013-09-30,6.119999885559082,5.909999847412109,5.920000076293945,6.079999923706055,5861937.0,6.036466598510742
2013-10-08,6.199999809265137,6.039999961853027,6.050000190734863,6.139999866485596,5014349.0,6.0960373878479
2013-10-09,6.190000057220459,6.070000171661377,6.170000076293945,6.150000095367432,5645738.0,6.105966091156006
2013-10-10,6.21999979019165,6.059999942779541,6.139999866485596,6.099999904632568,5565827.0,6.056323528289795
2013-10-11,6.150000095367432,6.070000171661377,6.119999885559082,6.110000133514404,5273445.0,6.066252708435059
2013-10-14,6.260000228881836,6.099999904632568,6.110000133514404,6.139999866485596,6102864.0,6.0960373878479
2013-10-15,6.369999885559082,6.150000095367432,6.150000095367432,6.320000171661377,6981549.0,6.2747483253479
2013-10-16,6.550000190734863,6.199999809265137,6.389999866485596,6.320000171661377,9216117.0,6.2747483253479
2013-10-17,6.429999828338623,6.199999809265137,6.400000095367432,6.25,4539400.0,6.205250263214111
2013-10-18,6.400000095367432,6.199999809265137,6.230000019073486,6.300000190734863,4810623.0,6.254891872406006
2013-10-21,6.380000114440918,6.230000019073486,6.300000190734863,6.360000133514404,6000288.0,6.314462661743164
2013-10-22,6.550000190734863,6.340000152587891,6.369999885559082,6.480000019073486,6634603.0,6.433602809906006
2013-10-23,6.670000076293945,6.400000095367432,6.449999809265137,6.559999942779541,8223514.0,6.513030529022217
2013-10-24,6.880000114440918,6.460000038146973,6.559999942779541,6.789999961853027,11558609.0,6.7413835525512695
2013-10-25,6.869999885559082,6.599999904632568,6.730000019073486,6.710000038146973,8624526.0,6.661956787109375
2013-10-28,6.789999961853027,6.269999980926514,6.699999809265137,6.309999942779541,9330009.0,6.264820575714111
2013-10-29,6.420000076293945,6.039999961853027,6.309999942779541,6.260000228881836,9256798.0,6.215178489685059
2013-10-30,6.449999809265137,6.239999771118164,6.25,6.429999828338623,4734570.0,6.383961200714111
2013-10-31,6.460000038146973,6.230000019073486,6.460000038146973,6.289999961853027,2979632.0,6.244963645935059
2013-11-01,6.329999923706055,6.110000133514404,6.269999980926514,6.170000076293945,3741029.0,6.1258225440979
2013-11-04,6.429999828338623,6.150000095367432,6.179999828338623,6.340000152587891,3216846.0,6.294605731964111
2013-11-05,6.739999771118164,6.239999771118164,6.309999942779541,6.510000228881836,7730139.0,6.463388919830322
2013-11-06,6.570000171661377,6.400000095367432,6.460000038146973,6.449999809265137,4853465.0,6.403818130493164
2013-11-07,6.690000057220459,6.360000133514404,6.440000057220459,6.550000190734863,4260078.0,6.5031023025512695
2013-11-08,6.590000152587891,6.329999923706055,6.53000020980835,6.340000152587891,2936469.0,6.294605731964111
2013-11-11,6.440000057220459,6.25,6.340000152587891,6.420000076293945,2331916.0,6.374032497406006
2013-11-12,6.519999980926514,6.360000133514404,6.440000057220459,6.449999809265137,1844305.0,6.403818130493164
2013-11-13,6.519999980926514,6.28000020980835,6.389999866485596,6.289999961853027,2110570.0,6.244963645935059
2013-11-14,6.360000133514404,6.119999885559082,6.289999961853027,6.139999866485596,3638256.0,6.0960373878479
2013-11-15,6.28000020980835,6.139999866485596,6.139999866485596,6.230000019073486,2925621.0,6.185393333435059
2013-11-18,6.389999866485596,6.21999979019165,6.21999979019165,6.320000171661377,2900492.0,6.2747483253479
2013-11-19,6.449999809265137,6.309999942779541,6.349999904632568,6.360000133514404,2834617.0,6.314462661743164
2013-11-20,6.389999866485596,6.25,6.360000133514404,6.349999904632568,2806541.0,6.304533958435059
2013-11-21,6.380000114440918,6.28000020980835,6.349999904632568,6.380000114440918,2566897.0,6.334319114685059
2013-11-22,6.380000114440918,6.300000190734863,6.380000114440918,6.340000152587891,1837750.0,6.294605731964111
2013-11-25,6.340000152587891,6.199999809265137,6.300000190734863,6.260000228881836,3315061.0,6.215178489685059
2013-11-26,6.289999961853027,6.210000038146973,6.210000038146973,6.239999771118164,2518141.0,6.195321083068848
2013-11-27,6.320000171661377,6.199999809265137,6.239999771118164,6.320000171661377,2887988.0,6.2747483253479
2013-11-28,6.539999961853027,6.269999980926514,6.269999980926514,6.519999980926514,6277943.0,6.473316192626953
2013-11-29,6.639999866485596,6.460000038146973,6.519999980926514,6.579999923706055,3276858.0,6.532886981964111
2013-12-02,6.53000020980835,6.170000076293945,6.5,6.28000020980835,5729548.0,6.235034942626953
2013-12-03,6.349999904632568,6.210000038146973,6.25,6.349999904632568,3065038.0,6.304533958435059
2013-12-04,6.46999979019165,6.28000020980835,6.320000171661377,6.449999809265137,3353187.0,6.403818130493164
2013-12-05,6.539999961853027,6.400000095367432,6.409999847412109,6.420000076293945,2644882.0,6.374032497406006
2013-12-06,6.449999809265137,6.230000019073486,6.400000095367432,6.329999923706055,3964390.0,6.284677028656006
2013-12-09,6.650000095367432,6.480000019073486,6.519999980926514,6.559999942779541,6523715.0,6.513030529022217
2013-12-10,6.690000057220459,6.46999979019165,6.559999942779541,6.570000171661377,4874480.0,6.522958755493164
2013-12-11,6.570000171661377,6.429999828338623,6.539999961853027,6.53000020980835,2660829.0,6.483245372772217
2013-12-12,6.550000190734863,6.449999809265137,6.449999809265137,6.53000020980835,2157056.0,6.483245372772217
2013-12-13,6.639999866485596,6.46999979019165,6.510000228881836,6.610000133514404,4357601.0,6.5626726150512695
2013-12-16,6.699999809265137,6.510000228881836,6.570000171661377,6.599999904632568,2767961.0,6.552743911743164
2013-12-17,6.619999885559082,6.369999885559082,6.619999885559082,6.420000076293945,2521119.0,6.374032497406006
2013-12-18,6.449999809265137,6.329999923706055,6.400000095367432,6.400000095367432,1700972.0,6.354176044464111
2013-12-19,6.480000019073486,6.25,6.440000057220459,6.25,2644980.0,6.205250263214111
2013-12-20,6.400000095367432,6.230000019073486,6.28000020980835,6.360000133514404,3070557.0,6.314462661743164
2013-12-23,6.650000095367432,6.300000190734863,6.349999904632568,6.590000152587891,7483475.0,6.542815685272217
2013-12-24,6.699999809265137,6.449999809265137,6.590000152587891,6.579999923706055,4122510.0,6.532886981964111
2013-12-25,6.650000095367432,6.489999771118164,6.53000020980835,6.599999904632568,2944850.0,6.552743911743164
2013-12-26,6.650000095367432,6.489999771118164,6.599999904632568,6.590000152587891,5013141.0,6.542815685272217
2013-12-27,6.659999847412109,6.550000190734863,6.630000114440918,6.590000152587891,3522928.0,6.542815685272217
2013-12-30,6.659999847412109,6.480000019073486,6.610000133514404,6.489999771118164,2568115.0,6.443531513214111
2013-12-31,6.519999980926514,6.329999923706055,6.46999979019165,6.360000133514404,2884809.0,6.314462661743164
2014-01-02,6.46999979019165,6.329999923706055,6.360000133514404,6.380000114440918,3057424.0,6.334319114685059
2014-01-03,6.389999866485596,6.25,6.380000114440918,6.260000228881836,2773017.0,6.215178489685059
2014-01-06,6.300000190734863,6.179999828338623,6.25,6.199999809265137,2070179.0,6.1556077003479
2014-01-07,6.269999980926514,6.139999866485596,6.199999809265137,6.170000076293945,2294787.0,6.1258225440979
2014-01-08,6.21999979019165,6.03000020980835,6.159999847412109,6.059999942779541,3358462.0,6.016610145568848
2014-01-09,6.190000057220459,6.010000228881836,6.059999942779541,6.090000152587891,1965942.0,6.046395778656006
2014-01-10,6.090000152587891,5.800000190734863,6.090000152587891,5.840000152587891,2310606.0,5.7981858253479
2014-01-13,5.949999809265137,5.809999942779541,5.860000133514404,5.900000095367432,1336823.0,5.857756614685059
2014-01-14,5.989999771118164,5.820000171661377,5.949999809265137,5.96999979019165,1043282.0,5.9272541999816895
2014-01-15,6.139999866485596,6.0,6.0,6.039999961853027,2785951.0,5.996753692626953
2014-01-16,6.070000171661377,5.900000095367432,6.019999980926514,5.96999979019165,2299855.0,5.9272541999816895
2014-01-17,5.96999979019165,5.849999904632568,5.920000076293945,5.940000057220459,1139483.0,5.897469997406006
2014-01-20,6.070000171661377,5.820000171661377,5.940000057220459,6.070000171661377,1913636.0,6.026538848876953
2014-01-21,6.239999771118164,6.0,6.010000228881836,6.190000057220459,3087703.0,6.145679473876953
2014-01-22,6.349999904632568,6.170000076293945,6.170000076293945,6.239999771118164,2997484.0,6.195321083068848
2014-01-23,6.260000228881836,6.099999904632568,6.210000038146973,6.150000095367432,2523476.0,6.105966091156006
2014-01-24,6.28000020980835,6.110000133514404,6.139999866485596,6.260000228881836,2710888.0,6.215178489685059
2014-01-27,6.380000114440918,6.199999809265137,6.260000228881836,6.360000133514404,3244840.0,6.314462661743164
2014-01-28,6.46999979019165,6.199999809265137,6.360000133514404,6.349999904632568,3366431.0,6.304533958435059
2014-01-29,6.349999904632568,6.269999980926514,6.349999904632568,6.300000190734863,1502029.0,6.254891872406006
2014-01-30,6.349999904632568,6.190000057220459,6.349999904632568,6.230000019073486,1835160.0,6.185393333435059
2014-02-07,6.269999980926514,6.139999866485596,6.139999866485596,6.239999771118164,1180065.0,6.195321083068848
2014-02-10,6.409999847412109,6.21999979019165,6.269999980926514,6.349999904632568,3564515.0,6.304533958435059
2014-02-11,6.449999809265137,6.300000190734863,6.349999904632568,6.420000076293945,3611935.0,6.374032497406006
2014-02-12,6.449999809265137,6.320000171661377,6.400000095367432,6.429999828338623,2911889.0,6.383961200714111
2014-02-13,6.429999828338623,6.349999904632568,6.420000076293945,6.369999885559082,2527063.0,6.324390411376953
2014-02-14,6.539999961853027,6.369999885559082,6.380000114440918,6.510000228881836,3247508.0,6.463388919830322
2014-02-17,6.570000171661377,6.420000076293945,6.550000190734863,6.519999980926514,5092916.0,6.473316192626953
2014-02-18,6.5,6.380000114440918,6.5,6.429999828338623,3355251.0,6.383961200714111
2014-02-19,6.570000171661377,6.389999866485596,6.389999866485596,6.460000038146973,5734112.0,6.413746356964111
2014-02-20,6.489999771118164,6.300000190734863,6.46999979019165,6.300000190734863,2983258.0,6.254891872406006
2014-02-21,6.360000133514404,6.230000019073486,6.300000190734863,6.349999904632568,2956187.0,6.304533958435059
2014-02-24,6.389999866485596,6.210000038146973,6.340000152587891,6.380000114440918,2593046.0,6.334319114685059
2014-02-25,6.639999866485596,6.320000171661377,6.389999866485596,6.5,7939854.0,6.453459739685059
2014-02-26,6.53000020980835,6.260000228881836,6.429999828338623,6.519999980926514,4697335.0,6.473316192626953
2014-02-27,6.880000114440918,6.579999923706055,6.619999885559082,6.630000114440918,14249393.0,6.582529067993164
2014-02-28,6.659999847412109,6.420000076293945,6.599999904632568,6.599999904632568,5437409.0,6.552743911743164
2014-03-03,6.75,6.550000190734863,6.590000152587891,6.739999771118164,5945012.0,6.691740989685059
2014-03-04,6.769999980926514,6.5,6.769999980926514,6.599999904632568,4850129.0,6.552743911743164
2014-03-05,6.630000114440918,6.449999809265137,6.630000114440918,6.46999979019165,4003824.0,6.423674583435059
2014-03-06,6.53000020980835,6.400000095367432,6.420000076293945,6.460000038146973,3321911.0,6.413746356964111
2014-03-07,6.449999809265137,6.320000171661377,6.449999809265137,6.340000152587891,4308791.0,6.294605731964111
2014-03-10,6.420000076293945,6.179999828338623,6.300000190734863,6.190000057220459,3018895.0,6.145679473876953
2014-03-11,6.289999961853027,6.159999847412109,6.179999828338623,6.230000019073486,1688308.0,6.185393333435059
2014-03-12,6.269999980926514,6.119999885559082,6.199999809265137,6.190000057220459,1631210.0,6.145679473876953
2014-03-13,6.289999961853027,6.139999866485596,6.190000057220459,6.289999961853027,1697472.0,6.244963645935059
2014-03-14,6.349999904632568,6.239999771118164,6.260000228881836,6.349999904632568,2255164.0,6.304533958435059
2014-03-17,6.449999809265137,6.300000190734863,6.340000152587891,6.420000076293945,1830162.0,6.374032497406006
2014-03-18,6.579999923706055,6.380000114440918,6.409999847412109,6.420000076293945,3851494.0,6.374032497406006
2014-03-19,6.510000228881836,6.360000133514404,6.460000038146973,6.46999979019165,2605860.0,6.423674583435059
2014-03-20,6.519999980926514,6.230000019073486,6.460000038146973,6.239999771118164,2721518.0,6.195321083068848
2014-03-21,6.409999847412109,6.210000038146973,6.239999771118164,6.400000095367432,1734409.0,6.354176044464111
2014-03-24,6.53000020980835,6.400000095367432,6.429999828338623,6.5,2420364.0,6.453459739685059
2014-03-25,6.789999961853027,6.550000190734863,6.769999980926514,6.599999904632568,5481271.0,6.552743911743164
2014-03-26,6.699999809265137,6.53000020980835,6.599999904632568,6.570000171661377,2981319.0,6.522958755493164
2014-03-27,6.619999885559082,6.449999809265137,6.539999961853027,6.539999961853027,2531265.0,6.493173599243164
2014-03-28,6.570000171661377,6.409999847412109,6.53000020980835,6.449999809265137,1938492.0,6.403818130493164
2014-03-31,6.53000020980835,6.400000095367432,6.440000057220459,6.420000076293945,2047682.0,6.374032497406006
2014-04-01,6.550000190734863,6.409999847412109,6.449999809265137,6.539999961853027,1573456.0,6.493173599243164
2014-04-02,6.579999923706055,6.449999809265137,6.539999961853027,6.559999942779541,1860011.0,6.513030529022217
2014-04-03,6.579999923706055,6.46999979019165,6.559999942779541,6.5,1647886.0,6.453459739685059
2014-04-04,6.559999942779541,6.449999809265137,6.46999979019165,6.53000020980835,1188875.0,6.483245372772217
2014-04-08,6.630000114440918,6.539999961853027,6.539999961853027,6.590000152587891,2389272.0,6.542815685272217
2014-04-09,6.639999866485596,6.519999980926514,6.590000152587891,6.599999904632568,2926323.0,6.552743911743164
2014-04-10,6.619999885559082,6.53000020980835,6.599999904632568,6.550000190734863,2181756.0,6.5031023025512695
2014-04-11,6.670000076293945,6.539999961853027,6.570000171661377,6.670000076293945,3774584.0,6.6222429275512695
2014-04-14,6.71999979019165,6.599999904632568,6.679999828338623,6.699999809265137,4967507.0,6.652027606964111
2014-04-15,6.769999980926514,6.659999847412109,6.699999809265137,6.690000057220459,4737765.0,6.642099857330322
2014-04-16,7.070000171661377,6.630000114440918,6.690000057220459,6.989999771118164,13682842.0,6.939951419830322
2014-04-17,7.079999923706055,6.909999847412109,6.980000019073486,6.949999809265137,6679106.0,6.900238037109375
2014-04-18,7.079999923706055,6.909999847412109,6.929999828338623,7.059999942779541,5819365.0,7.009450435638428
2014-04-21,7.380000114440918,6.960000038146973,7.03000020980835,7.190000057220459,13965395.0,7.138519763946533
2014-04-22,7.349999904632568,7.090000152587891,7.210000038146973,7.199999809265137,8468275.0,7.1484479904174805
2014-04-23,7.190000057220459,6.929999828338623,7.190000057220459,7.010000228881836,7915860.0,6.959808826446533
2014-04-24,7.050000190734863,6.840000152587891,6.980000019073486,6.929999828338623,4724897.0,6.880381107330322
2014-04-25,6.980000019073486,6.650000095367432,6.920000076293945,6.710000038146973,5020637.0,6.661956787109375
2014-04-28,6.659999847412109,6.300000190734863,6.650000095367432,6.320000171661377,5610185.0,6.2747483253479
2014-04-29,6.46999979019165,6.360000133514404,6.360000133514404,6.429999828338623,3983682.0,6.383961200714111
2014-04-30,6.710000038146973,6.300000190734863,6.440000057220459,6.659999847412109,3938658.0,6.612314224243164
2014-05-05,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-06,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-07,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-08,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-09,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-12,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-13,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-14,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-15,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-16,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-19,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-20,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-21,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-22,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-23,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-26,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-27,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-28,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-29,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-05-30,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-06-03,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-06-04,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-06-05,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-06-06,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-06-09,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-06-10,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-06-11,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-06-12,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.612314224243164
2014-06-13,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-06-16,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-06-17,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-06-18,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-06-19,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-06-20,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-06-23,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-06-24,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-06-25,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-06-26,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-06-27,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-06-30,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-01,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-02,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-03,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-04,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-07,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-08,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-09,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-10,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-11,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-14,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-15,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-16,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-17,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-18,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-21,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-22,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-23,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-24,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-25,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-28,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-29,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-30,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-07-31,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-08-01,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-08-04,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-08-05,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-08-06,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-08-07,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0,6.637228965759277
2014-08-08,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,463694.0,7.275041103363037
2014-08-11,8.029999732971191,7.590000152587891,8.029999732971191,7.849999904632568,46364308.0,7.823160171508789
2014-08-12,8.199999809265137,7.670000076293945,7.760000228881836,7.679999828338623,36144559.0,7.653741359710693
2014-08-13,7.849999904632568,7.489999771118164,7.550000190734863,7.690000057220459,20407590.0,7.663707256317139
2014-08-14,7.809999942779541,7.5,7.670000076293945,7.690000057220459,15423771.0,7.663707256317139
2014-08-15,7.809999942779541,7.599999904632568,7.650000095367432,7.710000038146973,14238482.0,7.683639049530029
2014-08-18,7.869999885559082,7.550000190734863,7.710000038146973,7.860000133514404,14204343.0,7.833126544952393
2014-08-19,8.100000381469727,7.760000228881836,7.960000038146973,7.869999885559082,27866219.0,7.84309196472168
2014-08-20,7.900000095367432,7.690000057220459,7.809999942779541,7.760000228881836,10745287.0,7.733468532562256
2014-08-21,7.800000190734863,7.619999885559082,7.71999979019165,7.659999847412109,7588092.0,7.633810043334961
2014-08-22,7.769999980926514,7.510000228881836,7.639999866485596,7.760000228881836,10688230.0,7.733468532562256
2014-08-25,7.800000190734863,7.570000171661377,7.760000228881836,7.650000095367432,14994189.0,7.623844146728516
2014-08-26,7.710000038146973,7.519999980926514,7.679999828338623,7.579999923706055,7724636.0,7.554083347320557
2014-08-27,7.639999866485596,7.449999809265137,7.550000190734863,7.5,8225665.0,7.4743571281433105
2014-08-28,7.519999980926514,7.309999942779541,7.5,7.309999942779541,5154128.0,7.285006523132324
2014-08-29,7.53000020980835,7.210000038146973,7.309999942779541,7.489999771118164,6066518.0,7.464390754699707
2014-09-01,7.75,7.449999809265137,7.449999809265137,7.670000076293945,7358866.0,7.643775939941406
2014-09-02,7.739999771118164,7.550000190734863,7.670000076293945,7.710000038146973,11446197.0,7.683639049530029
2014-09-03,7.75,7.610000133514404,7.650000095367432,7.690000057220459,6633429.0,7.663707256317139
2014-09-04,7.800000190734863,7.619999885559082,7.690000057220459,7.75,11602090.0,7.723502159118652
2014-09-05,7.75,7.619999885559082,7.75,7.679999828338623,6369804.0,7.653741359710693
2014-09-09,7.78000020980835,7.639999866485596,7.739999771118164,7.739999771118164,7915928.0,7.713536262512207
2014-09-10,7.800000190734863,7.690000057220459,7.739999771118164,7.78000020980835,12110193.0,7.753399848937988
2014-09-11,7.820000171661377,7.670000076293945,7.789999961853027,7.699999809265137,11204819.0,7.673673152923584
2014-09-12,7.699999809265137,7.5,7.699999809265137,7.610000133514404,16142376.0,7.583981037139893
2014-09-15,7.820000171661377,7.550000190734863,7.599999904632568,7.789999961853027,12701391.0,7.763365268707275
2014-09-16,7.809999942779541,7.5,7.800000190734863,7.519999980926514,9650599.0,7.494288921356201
2014-09-17,7.599999904632568,7.389999866485596,7.53000020980835,7.53000020980835,5983583.0,7.504254341125488
2014-09-18,7.610000133514404,7.440000057220459,7.519999980926514,7.579999923706055,4284447.0,7.554083347320557
2014-09-19,7.610000133514404,7.519999980926514,7.519999980926514,7.570000171661377,5262307.0,7.5441179275512695
2014-09-22,7.75,7.510000228881836,7.550000190734863,7.659999847412109,9575715.0,7.633810043334961
2014-09-23,7.769999980926514,7.630000114440918,7.650000095367432,7.769999980926514,11440221.0,7.743433952331543
2014-09-24,8.09000015258789,7.739999771118164,7.769999980926514,8.0,26575635.0,7.972647666931152
2014-09-25,8.180000305175781,7.909999847412109,8.0,7.989999771118164,20471889.0,7.962681293487549
2014-09-26,8.149999618530273,7.920000076293945,7.949999809265137,8.100000381469727,11640311.0,8.072306632995605
2014-09-29,8.1899995803833,8.050000190734863,8.180000305175781,8.119999885559082,7901862.0,8.092236518859863
2014-09-30,8.140000343322754,7.929999828338623,8.100000381469727,7.989999771118164,12260462.0,7.962681293487549
2014-10-08,8.130000114440918,7.949999809265137,8.0,8.079999923706055,10659400.0,8.052373886108398
2014-10-09,8.329999923706055,8.050000190734863,8.0600004196167,8.329999923706055,19016596.0,8.301519393920898
2014-10-10,8.470000267028809,8.210000038146973,8.220000267028809,8.3100004196167,13563408.0,8.281588554382324
2014-10-13,8.34000015258789,8.069999694824219,8.3100004196167,8.220000267028809,10656802.0,8.191895484924316
2014-10-14,8.399999618530273,8.180000305175781,8.199999809265137,8.260000228881836,12187916.0,8.231759071350098
2014-10-15,8.779999732971191,8.180000305175781,8.260000228881836,8.579999923706055,26254966.0,8.550664901733398
2014-10-16,8.970000267028809,8.399999618530273,8.460000038146973,8.420000076293945,30748544.0,8.39121150970459
2014-10-17,8.619999885559082,8.109999656677246,8.489999771118164,8.210000038146973,16245795.0,8.181929588317871
2014-10-20,8.489999771118164,8.220000267028809,8.220000267028809,8.3100004196167,10713965.0,8.281588554382324
2014-10-21,8.279999732971191,7.920000076293945,8.279999732971191,8.0,19126833.0,7.972647666931152
2014-10-22,8.050000190734863,7.900000095367432,7.900000095367432,7.960000038146973,8325202.0,7.932784557342529
2014-10-23,8.100000381469727,7.909999847412109,7.989999771118164,8.010000228881836,11231245.0,7.982613563537598
2014-10-24,8.130000114440918,7.960000038146973,8.050000190734863,8.029999732971191,7299032.0,8.002545356750488
2014-10-27,8.010000228881836,7.71999979019165,8.010000228881836,7.840000152587891,10324870.0,7.813194751739502
2014-10-28,7.96999979019165,7.789999961853027,7.840000152587891,7.960000038146973,9273683.0,7.932784557342529
2014-10-29,8.420000076293945,7.929999828338623,7.960000038146973,8.279999732971191,22863208.0,8.251689910888672
2014-10-30,8.449999809265137,8.199999809265137,8.25,8.270000457763672,34083999.0,8.241724967956543
2014-10-31,8.350000381469727,8.029999732971191,8.25,8.109999656677246,21278884.0,8.082271575927734
2014-11-03,8.199999809265137,8.029999732971191,8.100000381469727,8.149999618530273,10560730.0,8.122135162353516
2014-11-04,8.149999618530273,7.949999809265137,8.119999885559082,8.0,11613835.0,7.972647666931152
2014-11-05,8.079999923706055,7.809999942779541,7.960000038146973,8.010000228881836,5577977.0,7.982613563537598
2014-11-06,8.050000190734863,7.889999866485596,8.0,8.020000457763672,5837522.0,7.992579460144043
2014-11-07,8.0600004196167,7.869999885559082,8.0,7.909999847412109,8037084.0,7.882955074310303
2014-11-10,7.960000038146973,7.860000133514404,7.860000133514404,7.909999847412109,5785687.0,7.882955074310303
2014-11-11,8.020000457763672,7.53000020980835,7.869999885559082,7.610000133514404,11453324.0,7.583981037139893
2014-11-12,7.699999809265137,7.550000190734863,7.610000133514404,7.670000076293945,4539066.0,7.643775939941406
2014-11-13,7.699999809265137,7.380000114440918,7.690000057220459,7.409999847412109,10829845.0,7.384664535522461
2014-11-14,7.53000020980835,7.340000152587891,7.400000095367432,7.449999809265137,5584978.0,7.424527645111084
2014-11-17,7.579999923706055,7.440000057220459,7.449999809265137,7.53000020980835,5379042.0,7.504254341125488
2014-11-18,7.539999961853027,7.400000095367432,7.539999961853027,7.519999980926514,3700850.0,7.494288921356201
2014-11-19,7.599999904632568,7.489999771118164,7.53000020980835,7.570000171661377,4635983.0,7.5441179275512695
2014-11-20,7.579999923706055,7.400000095367432,7.579999923706055,7.440000057220459,5442114.0,7.414562225341797
2014-11-21,7.539999961853027,7.409999847412109,7.440000057220459,7.519999980926514,6640797.0,7.494288921356201
2014-11-24,7.670000076293945,7.5,7.570000171661377,7.610000133514404,10005394.0,7.583981037139893
2014-11-25,7.730000019073486,7.53000020980835,7.599999904632568,7.71999979019165,8135077.0,7.693604946136475
2014-11-26,7.769999980926514,7.599999904632568,7.739999771118164,7.690000057220459,8058881.0,7.663707256317139
2014-11-27,7.71999979019165,7.659999847412109,7.710000038146973,7.699999809265137,9892225.0,7.673673152923584
2014-11-28,7.75,7.619999885559082,7.699999809265137,7.710000038146973,12197235.0,7.683639049530029
2014-12-01,7.71999979019165,7.440000057220459,7.71999979019165,7.46999979019165,11791135.0,7.444459438323975
2014-12-02,7.610000133514404,7.46999979019165,7.480000019073486,7.53000020980835,10236765.0,7.504254341125488
2014-12-03,7.619999885559082,7.46999979019165,7.53000020980835,7.610000133514404,12679714.0,7.583981037139893
2014-12-04,7.829999923706055,7.599999904632568,7.650000095367432,7.78000020980835,18732423.0,7.753399848937988
2014-12-05,7.78000020980835,7.409999847412109,7.75,7.519999980926514,15722542.0,7.494288921356201
2014-12-08,7.510000228881836,7.300000190734863,7.510000228881836,7.400000095367432,15524098.0,7.374699115753174
2014-12-09,7.380000114440918,6.989999771118164,7.380000114440918,7.010000228881836,18786307.0,6.986032962799072
2014-12-10,7.230000019073486,6.949999809265137,7.0,7.199999809265137,10937409.0,7.175382614135742
2014-12-11,7.25,7.119999885559082,7.190000057220459,7.25,8879428.0,7.225212097167969
2014-12-12,7.360000133514404,7.190000057220459,7.25,7.349999904632568,9639773.0,7.324869632720947
2014-12-15,7.480000019073486,7.300000190734863,7.349999904632568,7.480000019073486,8877643.0,7.45442533493042
2014-12-16,7.420000076293945,7.340000152587891,7.389999866485596,7.389999866485596,8139700.0,7.36473274230957
2014-12-17,7.409999847412109,7.150000095367432,7.400000095367432,7.210000038146973,10898125.0,7.185348987579346
2014-12-18,7.25,7.139999866485596,7.210000038146973,7.170000076293945,6079127.0,7.1454854011535645
2014-12-19,7.170000076293945,6.96999979019165,7.139999866485596,7.050000190734863,10104850.0,7.025896072387695
2014-12-22,7.039999961853027,6.75,7.039999961853027,6.789999961853027,8731998.0,6.76678466796875
2014-12-23,6.96999979019165,6.710000038146973,6.710000038146973,6.809999942779541,6530714.0,6.786716461181641
2014-12-24,6.980000019073486,6.809999942779541,6.809999942779541,6.960000038146973,5417482.0,6.936203479766846
2014-12-25,7.119999885559082,6.880000114440918,6.960000038146973,7.070000171661377,11821877.0,7.045827388763428
2014-12-26,7.28000020980835,7.050000190734863,7.079999923706055,7.179999828338623,9629698.0,7.155450820922852
2014-12-29,7.179999828338623,6.909999847412109,7.179999828338623,7.019999980926514,7347267.0,6.995997905731201
2014-12-30,7.159999847412109,6.989999771118164,7.03000020980835,7.130000114440918,8579993.0,7.105622291564941
2014-12-31,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.105622291564941
2015-01-05,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.105622291564941
2015-01-06,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.105622291564941
2015-01-07,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.105622291564941
2015-01-08,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.105622291564941
2015-01-09,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.105622291564941
2015-01-12,7.599999904632568,7.239999771118164,7.300000190734863,7.400000095367432,31537193.0,7.374699115753174
2015-01-13,7.53000020980835,7.329999923706055,7.429999828338623,7.449999809265137,13387927.0,7.424527645111084
2015-01-14,8.09000015258789,7.46999979019165,7.489999771118164,7.949999809265137,42486558.0,7.922818183898926
2015-01-15,8.029999732971191,7.710000038146973,7.820000171661377,7.809999942779541,19388757.0,7.783297061920166
2015-01-16,7.980000019073486,7.789999961853027,7.820000171661377,7.880000114440918,15882234.0,7.853057861328125
2015-01-19,8.199999809265137,7.46999979019165,7.78000020980835,7.889999866485596,28924870.0,7.863023281097412
2015-01-20,8.170000076293945,7.78000020980835,7.78000020980835,8.140000343322754,21677651.0,8.11216926574707
2015-01-21,8.289999961853027,8.050000190734863,8.140000343322754,8.119999885559082,18334783.0,8.092236518859863
2015-01-22,8.229999542236328,7.980000019073486,8.199999809265137,8.100000381469727,13541608.0,8.072306632995605
2015-01-23,8.119999885559082,7.880000114440918,8.100000381469727,7.960000038146973,14053221.0,7.932784557342529
2015-01-26,8.350000381469727,7.929999828338623,7.929999828338623,8.279999732971191,20930023.0,8.251689910888672
2015-01-27,8.289999961853027,8.069999694824219,8.279999732971191,8.180000305175781,13375644.0,8.152032852172852
2015-01-28,8.279999732971191,7.989999771118164,8.100000381469727,8.100000381469727,10864846.0,8.072306632995605
2015-01-29,8.170000076293945,7.900000095367432,8.050000190734863,8.079999923706055,9014306.0,8.052373886108398
2015-01-30,8.1899995803833,8.010000228881836,8.069999694824219,8.020000457763672,7015498.0,7.992579460144043
2015-02-02,8.010000228881836,7.800000190734863,8.0,7.840000152587891,9886955.0,7.813194751739502
2015-02-03,8.0600004196167,7.800000190734863,7.809999942779541,7.989999771118164,10451951.0,7.962681293487549
2015-02-04,8.09000015258789,7.829999923706055,7.980000019073486,7.849999904632568,5768010.0,7.823160171508789
2015-02-05,7.989999771118164,7.800000190734863,7.880000114440918,7.820000171661377,6291979.0,7.7932634353637695
2015-02-06,7.909999847412109,7.579999923706055,7.829999923706055,7.670000076293945,5682591.0,7.643775939941406
2015-02-09,7.699999809265137,7.380000114440918,7.599999904632568,7.590000152587891,8952204.0,7.564049243927002
2015-02-10,7.730000019073486,7.510000228881836,7.550000190734863,7.710000038146973,3935691.0,7.683639049530029
2015-02-11,7.769999980926514,7.619999885559082,7.679999828338623,7.739999771118164,3170215.0,7.713536262512207
2015-02-12,7.849999904632568,7.710000038146973,7.710000038146973,7.809999942779541,3164310.0,7.783297061920166
2015-02-13,8.079999923706055,7.730000019073486,7.829999923706055,7.940000057220459,11697845.0,7.912852764129639
2015-02-16,8.0600004196167,7.889999866485596,8.039999961853027,8.050000190734863,7031644.0,8.022477149963379
2015-02-17,8.079999923706055,7.96999979019165,8.039999961853027,8.050000190734863,8206246.0,8.022477149963379
2015-02-25,8.100000381469727,7.940000057220459,8.09000015258789,7.980000019073486,7643566.0,7.952715873718262
2015-02-26,8.149999618530273,7.920000076293945,7.920000076293945,8.069999694824219,12341378.0,8.042407989501953
2015-02-27,8.260000228881836,8.050000190734863,8.09000015258789,8.15999984741211,12623654.0,8.132100105285645
2015-03-02,8.300000190734863,8.119999885559082,8.1899995803833,8.220000267028809,13831131.0,8.191895484924316
2015-03-03,8.680000305175781,8.149999618530273,8.1899995803833,8.4399995803833,25550355.0,8.411142349243164
2015-03-04,8.649999618530273,8.359999656677246,8.399999618530273,8.520000457763672,15320441.0,8.490869522094727
2015-03-05,8.729999542236328,8.449999809265137,8.550000190734863,8.630000114440918,14877782.0,8.600493431091309
2015-03-06,8.970000267028809,8.550000190734863,8.630000114440918,8.800000190734863,24685133.0,8.769912719726562
2015-03-09,9.239999771118164,8.720000267028809,8.850000381469727,9.140000343322754,26122281.0,9.108750343322754
2015-03-10,9.170000076293945,8.949999809265137,9.140000343322754,9.109999656677246,18044216.0,9.078851699829102
2015-03-11,9.079999923706055,8.739999771118164,9.010000228881836,8.850000381469727,19550486.0,8.819742202758789
2015-03-12,8.949999809265137,8.649999618530273,8.859999656677246,8.779999732971191,12662444.0,8.749980926513672
2015-03-13,8.850000381469727,8.600000381469727,8.760000228881836,8.84000015258789,11889059.0,8.809775352478027
2015-03-16,9.029999732971191,8.800000190734863,8.829999923706055,8.979999542236328,14744015.0,8.949296951293945
2015-03-17,9.050000190734863,8.75,9.0,8.850000381469727,20444492.0,8.819742202758789
2015-03-18,9.229999542236328,8.789999961853027,8.84000015258789,9.1899995803833,25502519.0,9.158577919006348
2015-03-19,9.199999809265137,9.029999732971191,9.149999618530273,9.130000114440918,15985166.0,9.098784446716309
2015-03-20,9.1899995803833,9.069999694824219,9.100000381469727,9.109999656677246,12178514.0,9.078851699829102
2015-03-23,9.449999809265137,9.079999923706055,9.109999656677246,9.229999542236328,18938539.0,9.198441505432129
2015-03-24,9.270000457763672,8.779999732971191,9.25,9.109999656677246,19015702.0,9.078851699829102
2015-03-25,9.789999961853027,9.100000381469727,9.109999656677246,9.609999656677246,28630668.0,9.577142715454102
2015-03-26,9.859999656677246,9.4399995803833,9.619999885559082,9.850000381469727,24374917.0,9.816323280334473
2015-03-27,10.470000267028809,9.770000457763672,9.800000190734863,10.149999618530273,26444181.0,10.115296363830566
2015-03-30,10.770000457763672,9.949999809265137,10.0,10.489999771118164,28774234.0,10.454133987426758
2015-03-31,10.649999618530273,10.350000381469727,10.359999656677246,10.399999618530273,19670585.0,10.364441871643066
2015-04-01,11.380000114440918,10.279999732971191,10.300000190734863,11.15999984741211,29474911.0,11.121843338012695
2015-04-02,11.850000381469727,11.170000076293945,11.170000076293945,11.829999923706055,32616387.0,11.789552688598633
2015-04-03,12.119999885559082,11.470000267028809,11.850000381469727,11.979999542236328,29010746.0,11.93903923034668
2015-04-07,13.180000305175781,12.100000381469727,12.100000381469727,13.180000305175781,32652589.0,13.134937286376953
2015-04-08,14.5,13.380000114440918,13.920000076293945,13.460000038146973,61162560.0,13.413979530334473
2015-04-09,13.859999656677246,12.109999656677246,13.8100004196167,12.899999618530273,43663298.0,12.855894088745117
2015-04-10,13.369999885559082,12.40999984741211,12.899999618530273,13.300000190734863,37874655.0,13.25452709197998
2015-04-13,13.300000190734863,12.670000076293945,13.300000190734863,12.9399995803833,55533981.0,12.895756721496582
2015-04-14,13.199999809265137,12.699999809265137,12.960000038146973,12.729999542236328,35194824.0,12.686474800109863
2015-04-15,12.960000038146973,12.25,12.600000381469727,12.270000457763672,24529660.0,12.228049278259277
2015-04-16,12.699999809265137,11.6899995803833,12.100000381469727,12.239999771118164,26071582.0,12.198149681091309
2015-04-17,12.470000267028809,11.819999694824219,12.350000381469727,11.979999542236328,34514578.0,11.93903923034668
2015-04-20,12.140000343322754,11.630000114440918,11.880000114440918,11.739999771118164,25451600.0,11.699859619140625
2015-04-21,12.350000381469727,11.6899995803833,11.720000267028809,12.319999694824219,26555660.0,12.277876853942871
2015-04-22,12.829999923706055,12.399999618530273,12.40999984741211,12.729999542236328,27202387.0,12.686474800109863
2015-04-23,13.300000190734863,12.729999542236328,12.729999542236328,13.010000228881836,32961697.0,12.9655179977417
2015-04-24,13.010000228881836,12.300000190734863,13.0,12.510000228881836,31159970.0,12.467227935791016
2015-04-27,12.819999694824219,12.420000076293945,12.510000228881836,12.539999961853027,23962363.0,12.497124671936035
2015-04-28,12.770000457763672,11.449999809265137,12.579999923706055,11.720000267028809,32576697.0,11.679929733276367
2015-04-29,12.180000305175781,11.699999809265137,11.800000190734863,12.050000190734863,15068550.0,12.008800506591797
2015-04-30,12.420000076293945,12.0,12.020000457763672,12.010000228881836,17957518.0,11.968936920166016
2015-05-04,12.1899995803833,11.680000305175781,12.050000190734863,11.979999542236328,13886725.0,11.93903923034668
2015-05-05,12.220000267028809,11.75,11.869999885559082,12.039999961853027,19177374.0,11.998834609985352
2015-05-06,12.9399995803833,12.100000381469727,12.100000381469727,12.640000343322754,39432072.0,12.596782684326172
2015-05-07,13.890000343322754,12.420000076293945,12.5600004196167,13.869999885559082,65924916.0,13.822577476501465
2015-05-08,14.420000076293945,12.960000038146973,13.880000114440918,14.170000076293945,62448723.0,14.121552467346191
2015-05-11,14.449999809265137,13.770000457763672,14.180000305175781,14.170000076293945,46525895.0,14.121552467346191
2015-05-12,15.59000015258789,13.850000381469727,14.180000305175781,15.59000015258789,56143496.0,15.536697387695312
2015-05-13,16.209999084472656,15.100000381469727,15.670000076293945,15.6899995803833,46359842.0,15.63635540008545
2015-05-14,15.960000038146973,15.020000457763672,15.600000381469727,15.170000076293945,26902442.0,15.118133544921875
2015-05-15,15.100000381469727,14.170000076293945,15.100000381469727,14.680000305175781,27342005.0,14.62980842590332
2015-05-18,15.84000015258789,14.399999618530273,14.699999809265137,15.640000343322754,29004359.0,15.586526870727539
2015-05-19,16.15999984741211,15.34000015258789,15.649999618530273,15.760000228881836,23807757.0,15.70611572265625
2015-05-20,16.799999237060547,15.760000228881836,15.800000190734863,15.770000457763672,27851943.0,15.716081619262695
2015-05-21,16.200000762939453,15.600000381469727,15.90999984741211,15.930000305175781,24871224.0,15.875534057617188
2015-05-22,16.299999237060547,15.0,15.930000305175781,15.680000305175781,32554329.0,15.626389503479004
2015-05-25,16.0,15.1899995803833,15.5,15.819999694824219,35322896.0,15.765910148620605
2015-05-26,16.950000762939453,15.550000190734863,15.609999656677246,16.530000686645508,43947408.0,16.47348403930664
2015-05-27,16.479999542236328,15.850000381469727,16.479999542236328,16.110000610351562,31662388.0,16.054920196533203
2015-05-28,16.489999771118164,14.5,16.25,14.579999923706055,35991272.0,14.530149459838867
2015-05-29,14.979999542236328,13.399999618530273,14.640000343322754,14.260000228881836,28165868.0,14.211244583129883
2015-06-01,15.319999694824219,14.470000267028809,14.6899995803833,15.260000228881836,26502259.0,15.20782470703125
2015-06-02,15.390000343322754,14.779999732971191,15.0,15.319999694824219,34341888.0,15.267620086669922
2015-06-03,16.850000381469727,15.069999694824219,15.300000190734863,16.850000381469727,58955663.0,16.792390823364258
2015-06-04,17.010000228881836,15.170000076293945,17.0,16.610000610351562,50068462.0,16.553211212158203
2015-06-05,17.350000381469727,16.030000686645508,17.0,16.479999542236328,61846239.0,16.42365264892578
2015-06-08,16.799999237060547,16.020000457763672,16.530000686645508,16.18000030517578,38635165.0,16.124679565429688
2015-06-09,17.030000686645508,16.209999084472656,16.5,16.81999969482422,40213887.0,16.76249122619629
2015-06-10,16.959999084472656,16.399999618530273,16.829999923706055,16.809999465942383,37616714.0,16.752525329589844
2015-06-11,17.989999771118164,16.5,16.989999771118164,17.790000915527344,54035424.0,17.729175567626953
2015-06-12,17.90999984741211,17.350000381469727,17.899999618530273,17.489999771118164,40538781.0,17.430200576782227
2015-06-15,17.700000762939453,16.68000030517578,17.510000228881836,16.959999084472656,37188439.0,16.90201187133789
2015-06-16,16.8799991607666,15.770000457763672,16.780000686645508,15.779999732971191,25112236.0,15.726046562194824
2015-06-17,15.970000267028809,14.880000114440918,15.779999732971191,15.800000190734863,21152707.0,15.745979309082031
2015-06-18,16.06999969482422,15.100000381469727,15.850000381469727,15.25,19239489.0,15.197859764099121
2015-06-19,15.149999618530273,13.729999542236328,14.90999984741211,13.729999542236328,18951278.0,13.683055877685547
2015-06-23,13.989999771118164,12.359999656677246,13.829999923706055,13.350000381469727,23799400.0,13.30435562133789
2015-06-24,13.880000114440918,13.25,13.600000381469727,13.829999923706055,19568743.0,13.782713890075684
2015-06-25,14.0600004196167,13.100000381469727,13.84000015258789,13.420000076293945,18777128.0,13.374116897583008
2015-06-26,13.050000190734863,12.079999923706055,13.029999732971191,12.079999923706055,17533379.0,12.038698196411133
2015-06-29,12.390000343322754,10.869999885559082,12.279999732971191,10.869999885559082,22904201.0,10.832834243774414
2015-06-30,11.960000038146973,9.779999732971191,10.890000343322754,11.949999809265137,32787130.0,11.90914249420166
2015-07-01,12.399999618530273,10.779999732971191,11.850000381469727,10.890000343322754,28612086.0,10.852766990661621
2015-07-02,11.199999809265137,9.800000190734863,10.739999771118164,9.800000190734863,31425672.0,9.766493797302246
2015-07-03,10.09000015258789,8.819999694824219,9.460000038146973,8.819999694824219,27402170.0,8.789843559265137
2015-07-06,9.699999809265137,7.940000057220459,9.699999809265137,7.940000057220459,33199959.0,7.912852764129639
2015-07-07,7.550000190734863,7.150000095367432,7.199999809265137,7.150000095367432,14569915.0,7.125554084777832
2015-07-08,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,9586700.0,6.417981147766113
2015-07-09,7.070000171661377,5.789999961853027,5.789999961853027,7.070000171661377,36614991.0,7.0567851066589355
2015-07-10,7.78000020980835,7.210000038146973,7.5,7.78000020980835,25263606.0,7.765458106994629
2015-07-13,8.5600004196167,8.130000114440918,8.390000343322754,8.5600004196167,38460924.0,8.544000625610352
2015-07-14,9.420000076293945,8.600000381469727,8.8100004196167,9.010000228881836,58319987.0,8.993159294128418
2015-07-15,8.949999809265137,8.109999656677246,8.699999809265137,8.109999656677246,25963146.0,8.094841003417969
2015-07-16,8.479999542236328,7.380000114440918,7.599999904632568,8.170000076293945,34146580.0,8.154728889465332
2015-07-17,8.899999618530273,8.180000305175781,8.180000305175781,8.760000228881836,28798592.0,8.743626594543457
2015-07-20,9.170000076293945,8.630000114440918,8.800000190734863,8.899999618530273,32977319.0,8.8833646774292
2015-07-21,9.34000015258789,8.6899995803833,8.880000114440918,9.170000076293945,30416819.0,9.152859687805176
2015-07-22,9.300000190734863,8.850000381469727,9.100000381469727,9.229999542236328,30411425.0,9.212747573852539
2015-07-23,9.729999542236328,9.25,9.289999961853027,9.65999984741211,33468236.0,9.64194393157959
2015-07-24,10.239999771118164,9.399999618530273,9.739999771118164,9.65999984741211,41808801.0,9.64194393157959
2015-07-27,9.710000038146973,8.6899995803833,9.25,8.6899995803833,30169880.0,8.67375659942627
2015-07-28,8.869999885559082,7.820000171661377,8.050000190734863,8.109999656677246,34781728.0,8.094841003417969
2015-07-29,8.920000076293945,7.849999904632568,8.380000114440918,8.880000114440918,28998277.0,8.863402366638184
2015-07-30,9.140000343322754,8.470000267028809,8.899999618530273,8.640000343322754,26243408.0,8.62385082244873
2015-07-31,8.6899995803833,8.180000305175781,8.399999618530273,8.319999694824219,16953746.0,8.304448127746582
2015-08-03,8.279999732971191,7.519999980926514,8.149999618530273,7.909999847412109,20016471.0,7.895215034484863
2015-08-04,8.449999809265137,7.840000152587891,7.900000095367432,8.430000305175781,22595077.0,8.414243698120117
2015-08-05,8.579999923706055,8.210000038146973,8.399999618530273,8.3100004196167,20358109.0,8.29446792602539
2015-08-06,8.369999885559082,8.100000381469727,8.220000267028809,8.229999542236328,11286275.0,8.214616775512695
2015-08-07,8.720000267028809,8.319999694824219,8.369999885559082,8.579999923706055,22014413.0,8.563962936401367
2015-08-10,9.199999809265137,8.630000114440918,8.699999809265137,9.119999885559082,29744398.0,9.10295295715332
2015-08-11,9.369999885559082,9.0,9.149999618530273,9.239999771118164,32811308.0,9.222728729248047
2015-08-12,9.640000343322754,9.020000457763672,9.100000381469727,9.34000015258789,31990051.0,9.322542190551758
2015-08-13,9.729999542236328,9.020000457763672,9.319999694824219,9.6899995803833,35729901.0,9.671887397766113
2015-08-14,9.979999542236328,9.380000114440918,9.880000114440918,9.550000190734863,50313365.0,9.532150268554688
2015-08-17,9.960000038146973,9.329999923706055,9.40999984741211,9.869999885559082,35618439.0,9.851551055908203
2015-08-18,9.880000114440918,8.880000114440918,9.819999694824219,8.880000114440918,38491410.0,8.863402366638184
2015-08-19,9.119999885559082,8.100000381469727,8.600000381469727,9.020000457763672,29622293.0,9.003140449523926
2015-08-20,9.140000343322754,8.630000114440918,8.8100004196167,8.649999618530273,19871173.0,8.633831977844238
2015-08-21,8.84000015258789,8.020000457763672,8.489999771118164,8.380000114440918,19887068.0,8.364336967468262
2015-08-24,8.170000076293945,7.539999961853027,8.010000228881836,7.539999961853027,19073966.0,7.525906562805176
2015-08-25,7.070000171661377,6.789999961853027,6.800000190734863,6.789999961853027,16076065.0,6.777308464050293
2015-08-26,7.099999904632568,6.199999809265137,6.800000190734863,6.369999885559082,28212206.0,6.35809326171875
2015-08-27,6.800000190734863,6.099999904632568,6.579999923706055,6.670000076293945,19850050.0,6.657532691955566
2015-08-28,7.159999847412109,6.659999847412109,6.800000190734863,7.139999866485596,25171618.0,7.126654148101807
2015-08-31,7.099999904632568,6.670000076293945,7.099999904632568,6.739999771118164,21419766.0,6.7274017333984375
2015-09-01,6.710000038146973,6.070000171661377,6.710000038146973,6.070000171661377,19585936.0,6.058654308319092
2015-09-02,6.320000171661377,5.690000057220459,5.840000152587891,5.849999904632568,15166189.0,5.8390655517578125
2015-09-07,6.289999961853027,5.949999809265137,6.0,6.039999961853027,14808343.0,6.02871036529541
2015-09-08,6.519999980926514,5.989999771118164,6.03000020980835,6.510000228881836,17708895.0,6.497832298278809
2015-09-09,6.820000171661377,6.510000228881836,6.599999904632568,6.800000190734863,22247908.0,6.787290096282959
2015-09-10,6.789999961853027,6.53000020980835,6.679999828338623,6.579999923706055,13204785.0,6.5677008628845215
2015-09-11,6.769999980926514,6.559999942779541,6.610000133514404,6.75,12399021.0,6.7373833656311035
2015-09-14,6.829999923706055,6.079999923706055,6.769999980926514,6.079999923706055,17201126.0,6.0686354637146
2015-09-15,6.139999866485596,5.550000190734863,5.960000038146973,5.659999847412109,12978910.0,5.649420738220215
2015-09-16,6.230000019073486,5.71999979019165,5.760000228881836,6.230000019073486,14220679.0,6.218355178833008
2015-09-17,6.550000190734863,6.070000171661377,6.210000038146973,6.150000095367432,19486203.0,6.138504981994629
2015-09-18,6.309999942779541,6.119999885559082,6.170000076293945,6.239999771118164,12057887.0,6.228336334228516
2015-09-21,6.5,6.139999866485596,6.170000076293945,6.489999771118164,11831427.0,6.477869033813477
2015-09-22,6.739999771118164,6.429999828338623,6.53000020980835,6.650000095367432,17145652.0,6.637570381164551
2015-09-23,6.739999771118164,6.460000038146973,6.510000228881836,6.519999980926514,13291855.0,6.507812976837158
2015-09-24,6.690000057220459,6.519999980926514,6.53000020980835,6.679999828338623,10370577.0,6.667513847351074
2015-09-25,6.710000038146973,6.25,6.619999885559082,6.340000152587891,11289987.0,6.328149795532227
2015-09-28,6.630000114440918,6.269999980926514,6.349999904632568,6.579999923706055,8114597.0,6.5677008628845215
2015-09-29,6.699999809265137,6.409999847412109,6.449999809265137,6.639999866485596,10676404.0,6.627588748931885
2015-09-30,6.699999809265137,6.519999980926514,6.690000057220459,6.579999923706055,8505391.0,6.5677008628845215
2015-10-08,7.059999942779541,6.800000190734863,6.960000038146973,6.949999809265137,17935341.0,6.937009334564209
2015-10-09,7.050000190734863,6.829999923706055,6.929999828338623,7.010000228881836,16810523.0,6.9968976974487305
2015-10-12,7.5,7.010000228881836,7.050000190734863,7.320000171661377,20423001.0,7.306318283081055
2015-10-13,7.449999809265137,7.210000038146973,7.239999771118164,7.420000076293945,17452615.0,7.406131267547607
2015-10-14,7.480000019073486,7.210000038146973,7.380000114440918,7.21999979019165,18741906.0,7.206504821777344
2015-10-15,7.460000038146973,7.210000038146973,7.25,7.440000057220459,14857830.0,7.426093578338623
2015-10-16,7.659999847412109,7.360000133514404,7.489999771118164,7.510000228881836,24549465.0,7.495963096618652
2015-10-19,7.599999904632568,7.400000095367432,7.539999961853027,7.579999923706055,23174445.0,7.565831661224365
2015-10-20,7.769999980926514,7.460000038146973,7.550000190734863,7.75,23959302.0,7.735514163970947
2015-10-21,7.980000019073486,7.019999980926514,7.760000228881836,7.099999904632568,35104753.0,7.086729049682617
2015-10-22,7.519999980926514,7.090000152587891,7.099999904632568,7.46999979019165,22292226.0,7.456037521362305
2015-10-23,8.220000267028809,7.519999980926514,7.519999980926514,8.220000267028809,37199162.0,8.204635620117188
2015-10-26,8.600000381469727,8.0,8.600000381469727,8.210000038146973,54115919.0,8.19465446472168
2015-10-27,8.5,7.820000171661377,8.069999694824219,8.479999542236328,34763419.0,8.464149475097656
2015-10-28,8.350000381469727,7.900000095367432,8.300000190734863,7.980000019073486,30580259.0,7.965084075927734
2015-10-29,8.149999618530273,7.929999828338623,8.0600004196167,8.020000457763672,18705221.0,8.005009651184082
2015-10-30,8.210000038146973,7.900000095367432,8.069999694824219,8.010000228881836,17633580.0,7.995028495788574
2015-11-02,8.15999984741211,7.71999979019165,7.849999904632568,7.900000095367432,15840827.0,7.8852338790893555
2015-11-03,8.029999732971191,7.849999904632568,7.949999809265137,7.929999828338623,11899725.0,7.915177345275879
2015-11-04,8.329999923706055,7.940000057220459,7.96999979019165,8.3100004196167,24199676.0,8.29446792602539
2015-11-05,8.369999885559082,8.130000114440918,8.289999961853027,8.279999732971191,24904840.0,8.26452350616455
2015-11-06,8.489999771118164,8.220000267028809,8.260000228881836,8.4399995803833,24370730.0,8.424223899841309
2015-11-09,8.489999771118164,8.15999984741211,8.350000381469727,8.430000305175781,23345264.0,8.414243698120117
2015-11-10,8.569999694824219,8.319999694824219,8.380000114440918,8.5,23145887.0,8.484112739562988
2015-11-11,8.729999542236328,8.420000076293945,8.5,8.670000076293945,23828127.0,8.653794288635254
2015-11-12,8.850000381469727,8.489999771118164,8.680000305175781,8.640000343322754,25268414.0,8.62385082244873
2015-11-13,8.579999923706055,8.069999694824219,8.5,8.270000457763672,22264946.0,8.254542350769043
2015-11-16,8.470000267028809,8.100000381469727,8.140000343322754,8.460000038146973,14381046.0,8.44418716430664
2015-11-17,8.649999618530273,8.369999885559082,8.529999732971191,8.380000114440918,20548235.0,8.364336967468262
2015-11-18,8.4399995803833,8.1899995803833,8.380000114440918,8.229999542236328,14299882.0,8.214616775512695
2015-11-19,8.359999656677246,8.180000305175781,8.279999732971191,8.350000381469727,16543819.0,8.334393501281738
2015-11-20,8.529999732971191,8.289999961853027,8.34000015258789,8.470000267028809,23337759.0,8.454168319702148
2015-11-23,8.6899995803833,8.399999618530273,8.40999984741211,8.430000305175781,22789160.0,8.414243698120117
2015-11-24,8.5600004196167,8.279999732971191,8.489999771118164,8.550000190734863,13955205.0,8.534019470214844
2015-11-25,8.90999984741211,8.520000457763672,8.550000190734863,8.779999732971191,35089099.0,8.763588905334473
2015-11-26,8.890000343322754,8.600000381469727,8.779999732971191,8.609999656677246,24197629.0,8.59390640258789
2015-11-27,8.649999618530273,7.75,8.609999656677246,7.809999942779541,29425556.0,7.7954020500183105
2015-11-30,7.920000076293945,7.420000076293945,7.800000190734863,7.840000152587891,18864229.0,7.825345993041992
2015-12-01,8.050000190734863,7.730000019073486,7.840000152587891,7.929999828338623,15719310.0,7.915177345275879
2015-12-02,8.020000457763672,7.619999885559082,7.940000057220459,7.989999771118164,14960251.0,7.975065231323242
2015-12-03,8.130000114440918,7.920000076293945,7.929999828338623,8.119999885559082,12604078.0,8.104822158813477
2015-12-04,8.220000267028809,8.0,8.0600004196167,8.199999809265137,16225435.0,8.184673309326172
2015-12-07,8.359999656677246,8.119999885559082,8.1899995803833,8.350000381469727,13907474.0,8.334393501281738
2015-12-08,8.329999923706055,8.0,8.300000190734863,8.020000457763672,17009822.0,8.005009651184082
2015-12-09,8.050000190734863,7.860000133514404,7.980000019073486,7.920000076293945,11541069.0,7.905196666717529
2015-12-10,8.050000190734863,7.809999942779541,7.920000076293945,7.869999885559082,9814633.0,7.855289936065674
2015-12-11,7.949999809265137,7.75,7.849999904632568,7.929999828338623,9487215.0,7.915177345275879
2015-12-14,8.270000457763672,7.809999942779541,7.809999942779541,8.25,14037230.0,8.234580039978027
2015-12-15,8.569999694824219,8.199999809265137,8.220000267028809,8.390000343322754,20401024.0,8.37431812286377
2015-12-16,8.600000381469727,8.399999618530273,8.40999984741211,8.510000228881836,16084257.0,8.494093894958496
2015-12-17,8.930000305175781,8.550000190734863,8.579999923706055,8.890000343322754,33751378.0,8.873383522033691
2015-12-18,8.930000305175781,8.720000267028809,8.869999885559082,8.770000457763672,21351447.0,8.753607749938965
2015-12-21,9.329999923706055,8.720000267028809,8.760000228881836,9.260000228881836,35473203.0,9.242691993713379
2015-12-22,9.90999984741211,9.199999809265137,9.229999542236328,9.829999923706055,44465447.0,9.811626434326172
2015-12-23,10.1899995803833,9.449999809265137,9.710000038146973,9.550000190734863,38336597.0,9.532150268554688
2015-12-24,9.989999771118164,9.399999618530273,9.550000190734863,9.869999885559082,30319028.0,9.851551055908203
2015-12-25,10.25,9.819999694824219,9.829999923706055,10.069999694824219,24175889.0,10.051177024841309
2015-12-28,10.149999618530273,9.300000190734863,10.010000228881836,9.359999656677246,30156310.0,9.342504501342773
2015-12-29,9.479999542236328,9.069999694824219,9.380000114440918,9.449999809265137,19586365.0,9.432336807250977
2015-12-30,9.829999923706055,9.359999656677246,9.420000076293945,9.710000038146973,19323066.0,9.691850662231445
2015-12-31,9.8100004196167,9.3100004196167,9.779999732971191,9.40999984741211,14884600.0,9.392411231994629
2016-01-04,9.470000267028809,8.470000267028809,9.470000267028809,8.470000267028809,18584876.0,8.454168319702148
2016-01-05,8.520000457763672,7.820000171661377,8.100000381469727,8.350000381469727,20547990.0,8.334393501281738
2016-01-06,8.850000381469727,8.3100004196167,8.3100004196167,8.8100004196167,20137222.0,8.793533325195312
2016-01-07,8.670000076293945,7.929999828338623,8.600000381469727,7.929999828338623,5300571.0,7.915177345275879
2016-01-08,8.239999771118164,7.5,8.09000015258789,8.0600004196167,19316517.0,8.04493522644043
2016-01-11,8.149999618530273,7.25,7.900000095367432,7.25,19795601.0,7.236448764801025
2016-01-12,7.519999980926514,7.099999904632568,7.300000190734863,7.389999866485596,13841107.0,7.376186847686768
2016-01-13,7.489999771118164,6.849999904632568,7.420000076293945,6.880000114440918,12088635.0,6.867140293121338
2016-01-14,7.320000171661377,6.519999980926514,6.650000095367432,7.210000038146973,17313340.0,7.196523666381836
2016-01-15,7.329999923706055,6.929999828338623,7.159999847412109,7.039999961853027,10886293.0,7.026841163635254
2016-01-18,7.289999961853027,6.820000171661377,6.900000095367432,7.179999828338623,8960226.0,7.166579246520996
2016-01-19,7.5,7.119999885559082,7.179999828338623,7.460000038146973,9818425.0,7.446056365966797
2016-01-20,7.570000171661377,7.260000228881836,7.449999809265137,7.400000095367432,10199519.0,7.386168479919434
2016-01-21,7.519999980926514,7.059999942779541,7.28000020980835,7.099999904632568,9142565.0,7.086729049682617
2016-01-22,7.25,6.920000076293945,7.179999828338623,7.179999828338623,8129717.0,7.166579246520996
2016-01-25,7.300000190734863,7.099999904632568,7.25,7.239999771118164,6735152.0,7.226467132568359
2016-01-26,7.190000057220459,6.519999980926514,7.190000057220459,6.550000190734863,11247406.0,6.537757396697998
2016-01-27,6.610000133514404,6.010000228881836,6.590000152587891,6.400000095367432,12886185.0,6.38803768157959
2016-01-28,6.449999809265137,6.079999923706055,6.28000020980835,6.099999904632568,7909804.0,6.088598251342773
2016-01-29,6.400000095367432,6.059999942779541,6.070000171661377,6.329999923706055,6978059.0,6.3181681632995605
2016-02-01,6.489999771118164,6.170000076293945,6.25,6.300000190734863,5997435.0,6.288224697113037
2016-02-02,6.539999961853027,6.289999961853027,6.329999923706055,6.460000038146973,8216641.0,6.447925567626953
2016-02-03,6.46999979019165,6.28000020980835,6.400000095367432,6.449999809265137,6468041.0,6.437943935394287
2016-02-04,6.659999847412109,6.519999980926514,6.579999923706055,6.579999923706055,8998246.0,6.5677008628845215
2016-02-05,6.71999979019165,6.5,6.619999885559082,6.53000020980835,7009970.0,6.517794609069824
2016-02-15,6.679999828338623,6.25,6.349999904632568,6.630000114440918,8871106.0,6.617607593536377
2016-02-16,6.949999809265137,6.630000114440918,6.630000114440918,6.940000057220459,9593508.0,6.927028179168701
2016-02-17,6.960000038146973,6.760000228881836,6.900000095367432,6.940000057220459,10568459.0,6.927028179168701
2016-02-18,7.619999885559082,7.0,7.0,7.389999866485596,30124204.0,7.376186847686768
2016-02-19,7.5,7.110000133514404,7.190000057220459,7.409999847412109,20947304.0,7.396149635314941
2016-02-22,7.829999923706055,7.409999847412109,7.46999979019165,7.539999961853027,20440453.0,7.525906562805176
2016-02-23,7.650000095367432,7.369999885559082,7.53000020980835,7.579999923706055,10382867.0,7.565831661224365
2016-02-24,7.690000057220459,7.440000057220459,7.510000228881836,7.670000076293945,10465761.0,7.655663967132568
2016-02-25,7.659999847412109,6.900000095367432,7.650000095367432,6.900000095367432,14806752.0,6.887103080749512
2016-02-26,7.25,6.75,7.0,7.170000076293945,11811628.0,7.156598091125488
2016-02-29,7.179999828338623,6.760000228881836,7.079999923706055,7.019999980926514,12105110.0,7.00687837600708
2016-03-01,7.71999979019165,7.050000190734863,7.150000095367432,7.590000152587891,30717775.0,7.575813293457031
2016-03-02,8.180000305175781,7.400000095367432,7.480000019073486,8.130000114440918,28860764.0,8.1148042678833
2016-03-03,8.359999656677246,7.880000114440918,7.989999771118164,7.980000019073486,24517395.0,7.965084075927734
2016-03-04,7.940000057220459,7.400000095367432,7.900000095367432,7.539999961853027,15289683.0,7.525906562805176
2016-03-07,7.849999904632568,7.550000190734863,7.590000152587891,7.619999885559082,12544133.0,7.605757236480713
2016-03-08,7.699999809265137,7.25,7.579999923706055,7.679999828338623,10096852.0,7.665644645690918
2016-03-09,7.650000095367432,7.409999847412109,7.519999980926514,7.449999809265137,6728612.0,7.436074733734131
2016-03-10,7.510000228881836,7.269999980926514,7.429999828338623,7.28000020980835,7080019.0,7.266392707824707
2016-03-11,7.300000190734863,7.099999904632568,7.230000019073486,7.190000057220459,5662664.0,7.176560878753662
2016-03-14,7.579999923706055,7.289999961853027,7.300000190734863,7.53000020980835,8786275.0,7.515925407409668
2016-03-15,7.579999923706055,7.429999828338623,7.53000020980835,7.480000019073486,5932000.0,7.4660186767578125
2016-03-16,7.590000152587891,7.25,7.550000190734863,7.28000020980835,5836101.0,7.266392707824707
2016-03-17,7.539999961853027,7.289999961853027,7.289999961853027,7.5,6774377.0,7.485981464385986
2016-03-18,7.769999980926514,7.449999809265137,7.489999771118164,7.699999809265137,13203216.0,7.685607433319092
2016-03-21,8.029999732971191,7.739999771118164,7.800000190734863,7.980000019073486,16846453.0,7.965084075927734
2016-03-22,8.050000190734863,7.829999923706055,7.900000095367432,7.960000038146973,12234203.0,7.945121765136719
2016-03-23,8.260000228881836,7.909999847412109,7.96999979019165,8.1899995803833,17938112.0,8.174691200256348
2016-03-24,8.300000190734863,7.940000057220459,8.109999656677246,8.010000228881836,17877230.0,7.995028495788574
2016-03-25,8.239999771118164,7.96999979019165,7.96999979019165,8.130000114440918,9109061.0,8.1148042678833
2016-03-28,8.579999923706055,8.0,8.149999618530273,8.180000305175781,19571723.0,8.164710998535156
2016-03-29,8.359999656677246,7.920000076293945,8.180000305175781,8.170000076293945,13949365.0,8.154728889465332
2016-03-30,8.770000457763672,8.170000076293945,8.170000076293945,8.579999923706055,16861232.0,8.563962936401367
2016-03-31,8.869999885559082,8.449999809265137,8.550000190734863,8.699999809265137,15773301.0,8.683738708496094
2016-04-01,8.75,8.579999923706055,8.600000381469727,8.710000038146973,9406749.0,8.693719863891602
2016-04-05,9.029999732971191,8.640000343322754,8.710000038146973,8.899999618530273,12900011.0,8.8833646774292
2016-04-06,8.970000267028809,8.729999542236328,8.819999694824219,8.899999618530273,8834824.0,8.8833646774292
2016-04-07,9.039999961853027,8.510000228881836,8.899999618530273,8.579999923706055,10964852.0,8.563962936401367
2016-04-08,8.600000381469727,8.300000190734863,8.5,8.40999984741211,8779274.0,8.394280433654785
2016-04-11,8.649999618530273,8.479999542236328,8.489999771118164,8.529999732971191,8466400.0,8.514056205749512
2016-04-12,8.5600004196167,8.229999542236328,8.5600004196167,8.34000015258789,9327101.0,8.324411392211914
2016-04-13,8.640000343322754,8.25,8.449999809265137,8.539999961853027,10182425.0,8.52403736114502
2016-04-14,8.800000190734863,8.5,8.579999923706055,8.760000228881836,10599105.0,8.743626594543457
2016-04-15,8.84000015258789,8.5,8.779999732971191,8.729999542236328,9705744.0,8.713682174682617
2016-04-18,8.619999885559082,8.40999984741211,8.600000381469727,8.529999732971191,7568590.0,8.514056205749512
2016-04-19,8.65999984741211,8.399999618530273,8.539999961853027,8.640000343322754,7841230.0,8.62385082244873
2016-04-20,8.670000076293945,7.889999866485596,8.609999656677246,8.149999618530273,11246477.0,8.134766578674316
2016-04-21,8.279999732971191,7.96999979019165,8.149999618530273,7.989999771118164,6414272.0,7.975065231323242
2016-04-22,8.109999656677246,7.809999942779541,7.880000114440918,8.050000190734863,5269246.0,8.034954071044922
2016-04-25,8.100000381469727,7.929999828338623,8.0,8.09000015258789,3922851.0,8.074878692626953
2016-04-26,8.210000038146973,8.079999923706055,8.09000015258789,8.199999809265137,4818255.0,8.184673309326172
2016-04-27,8.369999885559082,8.149999618530273,8.199999809265137,8.25,6504598.0,8.234580039978027
2016-04-28,8.270000457763672,8.079999923706055,8.25,8.140000343322754,5579363.0,8.124785423278809
2016-04-29,8.199999809265137,8.079999923706055,8.130000114440918,8.109999656677246,2944099.0,8.094841003417969
2016-05-03,8.359999656677246,8.0600004196167,8.130000114440918,8.350000381469727,6646734.0,8.334393501281738
2016-05-04,8.5600004196167,8.279999732971191,8.289999961853027,8.5,9126076.0,8.484112739562988
2016-05-05,8.579999923706055,8.369999885559082,8.520000457763672,8.520000457763672,5996439.0,8.504075050354004
2016-05-06,8.520000457763672,8.109999656677246,8.510000228881836,8.130000114440918,10032557.0,8.1148042678833
2016-05-09,8.109999656677246,7.710000038146973,8.109999656677246,7.820000171661377,8349034.0,7.805383682250977
2016-05-10,7.929999828338623,7.590000152587891,7.900000095367432,7.699999809265137,4669406.0,7.685607433319092
2016-05-11,7.840000152587891,7.570000171661377,7.75,7.699999809265137,4218915.0,7.685607433319092
2016-05-12,7.599999904632568,7.420000076293945,7.590000152587891,7.570000171661377,3883494.0,7.555850982666016
2016-05-13,7.670000076293945,7.5,7.590000152587891,7.539999961853027,2549504.0,7.525906562805176
2016-05-16,7.710000038146973,7.510000228881836,7.539999961853027,7.699999809265137,3148474.0,7.685607433319092
2016-05-17,7.760000228881836,7.519999980926514,7.699999809265137,7.650000095367432,3632317.0,7.6357011795043945
2016-05-18,7.570000171661377,7.110000133514404,7.570000171661377,7.269999980926514,5339922.0,7.256411552429199
2016-05-19,7.449999809265137,7.179999828338623,7.269999980926514,7.199999809265137,3664394.0,7.18654203414917
2016-05-20,7.269999980926514,7.099999904632568,7.179999828338623,7.210000038146973,3370456.0,7.196523666381836
2016-05-23,7.46999979019165,7.230000019073486,7.28000020980835,7.420000076293945,4883629.0,7.406131267547607
2016-05-24,7.53000020980835,7.230000019073486,7.420000076293945,7.429999828338623,4460476.0,7.416111946105957
2016-05-25,7.5,7.300000190734863,7.420000076293945,7.360000133514404,2353900.0,7.346243381500244
2016-05-26,7.409999847412109,7.139999866485596,7.360000133514404,7.369999885559082,3526529.0,7.356224536895752
2016-05-27,7.510000228881836,7.309999942779541,7.369999885559082,7.429999828338623,4139137.0,7.416111946105957
2016-05-30,7.5,7.329999923706055,7.409999847412109,7.429999828338623,2675269.0,7.416111946105957
2016-05-31,7.699999809265137,7.400000095367432,7.400000095367432,7.690000057220459,6915701.0,7.675626277923584
2016-06-01,7.869999885559082,7.650000095367432,7.650000095367432,7.760000228881836,6460119.0,7.745495796203613
2016-06-02,7.880000114440918,7.710000038146973,7.760000228881836,7.760000228881836,4280701.0,7.745495796203613
2016-06-03,7.849999904632568,7.710000038146973,7.75,7.800000190734863,3925483.0,7.785420894622803
2016-06-06,7.840000152587891,7.650000095367432,7.800000190734863,7.739999771118164,4201399.0,7.725532531738281
2016-06-07,7.78000020980835,7.659999847412109,7.739999771118164,7.710000038146973,3211434.0,7.695589065551758
2016-06-08,7.730000019073486,7.619999885559082,7.699999809265137,7.659999847412109,3380290.0,7.645682334899902
2016-06-13,8.079999923706055,7.539999961853027,7.610000133514404,7.730000019073486,11779548.0,7.715551376342773
2016-06-14,7.730000019073486,7.320000171661377,7.630000114440918,7.670000076293945,8196814.0,7.655663967132568
2016-06-15,7.900000095367432,7.46999979019165,7.519999980926514,7.869999885559082,8451756.0,7.855289936065674
2016-06-16,7.920000076293945,7.699999809265137,7.860000133514404,7.880000114440918,7764340.0,7.865271091461182
2016-06-17,8.09000015258789,7.849999904632568,7.889999866485596,7.96999979019165,8010974.0,7.955102920532227
2016-06-20,7.96999979019165,7.699999809265137,7.920000076293945,7.880000114440918,6734811.0,7.865271091461182
2016-06-21,7.980000019073486,7.670000076293945,7.980000019073486,7.679999828338623,5608122.0,7.665644645690918
2016-06-22,7.840000152587891,7.650000095367432,7.699999809265137,7.829999923706055,4164487.0,7.815364360809326
2016-06-23,7.840000152587891,7.630000114440918,7.829999923706055,7.690000057220459,4517259.0,7.675626277923584
2016-06-24,7.760000228881836,7.099999904632568,7.699999809265137,7.46999979019165,6662600.0,7.456037521362305
2016-06-27,7.710000038146973,7.400000095367432,7.440000057220459,7.690000057220459,4367261.0,7.675626277923584
2016-06-28,7.840000152587891,7.630000114440918,7.659999847412109,7.809999942779541,5402219.0,7.7954020500183105
2016-06-29,7.880000114440918,7.739999771118164,7.840000152587891,7.800000190734863,5199079.0,7.785420894622803
2016-06-30,8.109999656677246,7.739999771118164,7.809999942779541,7.96999979019165,12089114.0,7.955102920532227
2016-07-01,8.020000457763672,7.880000114440918,7.909999847412109,7.989999771118164,8521802.0,7.975065231323242
2016-07-04,8.289999961853027,7.960000038146973,8.010000228881836,8.239999771118164,14991011.0,8.224597930908203
2016-07-05,8.380000114440918,8.109999656677246,8.199999809265137,8.220000267028809,9326195.0,8.204635620117188
2016-07-06,8.300000190734863,8.149999618530273,8.229999542236328,8.279999732971191,9066240.0,8.26452350616455
2016-07-07,8.399999618530273,8.220000267028809,8.25,8.279999732971191,9982756.0,8.26452350616455
2016-07-08,8.279999732971191,8.09000015258789,8.279999732971191,8.1899995803833,6056914.0,8.174691200256348
2016-07-11,8.3100004196167,8.180000305175781,8.210000038146973,8.1899995803833,6841476.0,8.174691200256348
2016-07-12,8.449999809265137,8.1899995803833,8.199999809265137,8.329999923706055,10208903.0,8.314430236816406
2016-07-13,8.460000038146973,8.279999732971191,8.380000114440918,8.350000381469727,7586455.0,8.334393501281738
2016-07-14,8.510000228881836,8.270000457763672,8.319999694824219,8.479999542236328,12104744.0,8.464149475097656
2016-07-15,8.520000457763672,8.329999923706055,8.479999542236328,8.40999984741211,6836637.0,8.394280433654785
2016-07-18,8.449999809265137,8.229999542236328,8.40999984741211,8.25,5455365.0,8.234580039978027
2016-07-19,8.3100004196167,8.130000114440918,8.199999809265137,8.300000190734863,5129373.0,8.284486770629883
2016-07-20,8.470000267028809,8.170000076293945,8.289999961853027,8.449999809265137,8066053.0,8.434206008911133
2016-07-21,8.649999618530273,8.380000114440918,8.619999885559082,8.399999618530273,11390189.0,8.384299278259277
2016-07-22,8.460000038146973,8.260000228881836,8.369999885559082,8.260000228881836,6025900.0,8.244561195373535
2016-07-25,8.4399995803833,8.229999542236328,8.239999771118164,8.329999923706055,6483914.0,8.314430236816406
2016-07-26,8.5,8.289999961853027,8.3100004196167,8.5,12692183.0,8.484112739562988
2016-07-27,8.550000190734863,7.860000133514404,8.489999771118164,8.069999694824219,16916105.0,8.054915428161621
2016-07-28,8.15999984741211,7.96999979019165,8.140000343322754,8.09000015258789,6621862.0,8.074878692626953
2016-07-29,8.130000114440918,7.949999809265137,8.130000114440918,7.96999979019165,5386814.0,7.955102920532227
2016-08-01,8.079999923706055,7.679999828338623,7.949999809265137,7.96999979019165,7758952.0,7.955102920532227
2016-08-02,8.079999923706055,7.949999809265137,7.960000038146973,8.0600004196167,4189967.0,8.04493522644043
2016-08-03,8.079999923706055,8.0,8.0600004196167,8.069999694824219,3048078.0,8.054915428161621
2016-08-04,8.079999923706055,7.880000114440918,8.039999961853027,8.039999961853027,5320846.0,8.024971961975098
2016-08-05,8.050000190734863,7.949999809265137,8.050000190734863,7.980000019073486,3383153.0,7.965084075927734
2016-08-08,8.039999961853027,7.849999904632568,7.960000038146973,8.039999961853027,5133031.0,8.024971961975098
2016-08-09,8.319999694824219,8.010000228881836,8.050000190734863,8.279999732971191,9915512.0,8.26452350616455
2016-08-10,8.449999809265137,8.25,8.289999961853027,8.319999694824219,8123147.0,8.304448127746582
2016-08-11,8.430000305175781,8.270000457763672,8.319999694824219,8.329999923706055,6108776.0,8.314430236816406
2016-08-12,8.399999618530273,8.260000228881836,8.289999961853027,8.390000343322754,5386903.0,8.37431812286377
2016-08-15,8.479999542236328,8.350000381469727,8.420000076293945,8.4399995803833,11715270.0,8.424223899841309
2016-08-16,8.520000457763672,8.329999923706055,8.399999618530273,8.430000305175781,11717992.0,8.414243698120117
2016-08-17,8.420000076293945,8.329999923706055,8.420000076293945,8.359999656677246,5846949.0,8.34437370300293
2016-08-18,8.390000343322754,8.300000190734863,8.380000114440918,8.359999656677246,7310896.0,8.34437370300293
2016-08-19,8.350000381469727,8.210000038146973,8.350000381469727,8.270000457763672,8120928.0,8.254542350769043
2016-08-22,8.619999885559082,8.25,8.300000190734863,8.529999732971191,24307125.0,8.514056205749512
2016-08-23,8.720000267028809,8.350000381469727,8.539999961853027,8.529999732971191,23304654.0,8.514056205749512
2016-08-24,8.819999694824219,8.449999809265137,8.520000457763672,8.789999961853027,31031304.0,8.77357006072998
2016-08-25,8.970000267028809,8.680000305175781,8.739999771118164,8.90999984741211,33120519.0,8.893345832824707
2016-08-26,9.0600004196167,8.75,8.899999618530273,8.779999732971191,18263617.0,8.763588905334473
2016-08-29,8.880000114440918,8.619999885559082,8.739999771118164,8.770000457763672,12584760.0,8.753607749938965
2016-08-30,8.789999961853027,8.600000381469727,8.779999732971191,8.710000038146973,11998928.0,8.693719863891602
2016-08-31,8.899999618530273,8.640000343322754,8.680000305175781,8.869999885559082,10552371.0,8.85342025756836
2016-09-01,9.300000190734863,8.819999694824219,8.899999618530273,8.829999923706055,27166534.0,8.813495635986328
2016-09-02,8.890000343322754,8.59000015258789,8.829999923706055,8.729999542236328,13647014.0,8.713682174682617
2016-09-05,8.779999732971191,8.609999656677246,8.729999542236328,8.640000343322754,8173999.0,8.62385082244873
2016-09-06,8.779999732971191,8.539999961853027,8.649999618530273,8.710000038146973,8505335.0,8.693719863891602
2016-09-07,8.880000114440918,8.699999809265137,8.720000267028809,8.800000190734863,11042456.0,8.783552169799805
2016-09-08,8.869999885559082,8.680000305175781,8.770000457763672,8.760000228881836,6552610.0,8.743626594543457
2016-09-09,8.779999732971191,8.579999923706055,8.760000228881836,8.600000381469727,9305615.0,8.5839262008667
2016-09-12,8.479999542236328,8.210000038146973,8.479999542236328,8.229999542236328,8803897.0,8.214616775512695
2016-09-13,8.359999656677246,8.210000038146973,8.270000457763672,8.350000381469727,6583256.0,8.334393501281738
2016-09-14,8.34000015258789,8.210000038146973,8.279999732971191,8.239999771118164,5041026.0,8.224597930908203
2016-09-19,8.350000381469727,8.239999771118164,8.289999961853027,8.329999923706055,4559710.0,8.314430236816406
2016-09-20,8.329999923706055,8.239999771118164,8.329999923706055,8.260000228881836,3787502.0,8.244561195373535
2016-09-21,8.350000381469727,8.239999771118164,8.279999732971191,8.34000015258789,6937888.0,8.324411392211914
2016-09-22,8.399999618530273,8.270000457763672,8.359999656677246,8.3100004196167,7238387.0,8.29446792602539
2016-09-23,8.34000015258789,8.260000228881836,8.300000190734863,8.300000190734863,3731051.0,8.284486770629883
2016-09-26,8.300000190734863,7.909999847412109,8.270000457763672,8.010000228881836,7920662.0,7.995028495788574
2016-09-27,8.100000381469727,7.960000038146973,8.010000228881836,8.09000015258789,4780749.0,8.074878692626953
2016-09-28,8.130000114440918,8.0,8.130000114440918,8.050000190734863,3797668.0,8.034954071044922
2016-09-29,8.149999618530273,8.050000190734863,8.0600004196167,8.069999694824219,3694768.0,8.054915428161621
2016-09-30,8.140000343322754,8.029999732971191,8.050000190734863,8.119999885559082,3713572.0,8.104822158813477
2016-10-10,8.3100004196167,8.180000305175781,8.220000267028809,8.289999961853027,5054732.0,8.274504661560059
2016-10-11,8.460000038146973,8.300000190734863,8.300000190734863,8.4399995803833,10788657.0,8.424223899841309
2016-10-12,8.479999542236328,8.369999885559082,8.380000114440918,8.399999618530273,6014407.0,8.384299278259277
2016-10-13,8.479999542236328,8.390000343322754,8.449999809265137,8.449999809265137,3772194.0,8.434206008911133
2016-10-14,8.449999809265137,8.279999732971191,8.40999984741211,8.359999656677246,5666415.0,8.34437370300293
2016-10-17,8.4399995803833,8.220000267028809,8.350000381469727,8.239999771118164,5542265.0,8.224597930908203
2016-10-18,8.40999984741211,8.220000267028809,8.229999542236328,8.399999618530273,6272438.0,8.384299278259277
2016-10-19,8.479999542236328,8.300000190734863,8.399999618530273,8.460000038146973,9689247.0,8.44418716430664
2016-10-20,8.470000267028809,8.399999618530273,8.449999809265137,8.449999809265137,5369687.0,8.434206008911133
2016-10-21,8.460000038146973,8.289999961853027,8.460000038146973,8.34000015258789,6941238.0,8.324411392211914
2016-10-24,8.479999542236328,8.300000190734863,8.329999923706055,8.420000076293945,8045001.0,8.404261589050293
2016-10-25,8.539999961853027,8.420000076293945,8.449999809265137,8.460000038146973,6265529.0,8.44418716430664
2016-10-26,8.539999961853027,8.4399995803833,8.460000038146973,8.520000457763672,9081572.0,8.504075050354004
2016-10-27,8.510000228881836,8.390000343322754,8.510000228881836,8.460000038146973,5921941.0,8.44418716430664
2016-10-28,8.579999923706055,8.399999618530273,8.479999542236328,8.430000305175781,8187302.0,8.414243698120117
2016-10-31,8.430000305175781,8.199999809265137,8.430000305175781,8.380000114440918,8355020.0,8.364336967468262
2016-11-01,8.600000381469727,8.350000381469727,8.380000114440918,8.59000015258789,12049993.0,8.573944091796875
2016-11-02,8.619999885559082,8.430000305175781,8.5600004196167,8.479999542236328,9845542.0,8.464149475097656
2016-11-03,8.899999618530273,8.399999618530273,8.430000305175781,8.75,24099185.0,8.73364543914795
2016-11-04,8.960000038146973,8.649999618530273,8.75,8.899999618530273,19591528.0,8.8833646774292
2016-11-07,9.130000114440918,8.600000381469727,8.890000343322754,8.640000343322754,29267107.0,8.62385082244873
2016-11-08,8.949999809265137,8.569999694824219,8.649999618530273,8.899999618530273,23218327.0,8.8833646774292
2016-11-09,9.079999923706055,8.8100004196167,8.930000305175781,8.989999771118164,33339292.0,8.973196029663086
2016-11-10,9.449999809265137,8.9399995803833,9.079999923706055,9.390000343322754,36563553.0,9.372448921203613
2016-11-11,9.600000381469727,9.210000038146973,9.449999809265137,9.319999694824219,21924036.0,9.302578926086426
2016-11-14,9.390000343322754,9.119999885559082,9.34000015258789,9.25,17006342.0,9.232710838317871
2016-11-15,9.260000228881836,8.949999809265137,9.180000305175781,9.229999542236328,29291581.0,9.212747573852539
2016-11-16,9.25,9.130000114440918,9.170000076293945,9.229999542236328,16549273.0,9.212747573852539
2016-11-17,9.699999809265137,9.149999618530273,9.229999542236328,9.670000076293945,38551016.0,9.651925086975098
2016-11-18,10.220000267028809,9.5,9.649999618530273,9.989999771118164,58194764.0,9.97132682800293
2016-11-21,10.170000076293945,9.680000305175781,9.930000305175781,9.760000228881836,29434006.0,9.7417573928833
2016-11-22,10.5,9.699999809265137,9.699999809265137,10.40999984741211,49049864.0,10.390542030334473
2016-11-23,10.430000305175781,10.029999732971191,10.180000305175781,10.079999923706055,32578564.0,10.061159133911133
2016-11-24,9.949999809265137,9.399999618530273,9.930000305175781,9.640000343322754,35311813.0,9.621981620788574
2016-11-25,9.649999618530273,9.34000015258789,9.600000381469727,9.510000228881836,19468412.0,9.49222469329834
2016-11-28,9.649999618530273,9.399999618530273,9.5,9.4399995803833,17031984.0,9.422354698181152
2016-11-29,9.510000228881836,9.079999923706055,9.359999656677246,9.119999885559082,18295294.0,9.10295295715332
2016-11-30,9.15999984741211,8.960000038146973,9.100000381469727,9.100000381469727,12439057.0,9.082991600036621
2016-12-01,9.260000228881836,9.0,9.09000015258789,9.25,15005333.0,9.232710838317871
2016-12-02,9.270000457763672,8.9399995803833,9.239999771118164,9.039999961853027,12863528.0,9.023102760314941
2016-12-05,8.90999984741211,8.710000038146973,8.800000190734863,8.800000190734863,13371324.0,8.783552169799805
2016-12-06,9.1899995803833,8.779999732971191,8.789999961853027,9.0,13466464.0,8.98317813873291
2016-12-07,9.34000015258789,8.960000038146973,8.979999542236328,9.319999694824219,19398414.0,9.302578926086426
2016-12-08,9.300000190734863,9.069999694824219,9.279999732971191,9.130000114440918,12527439.0,9.112935066223145
2016-12-09,9.220000267028809,9.020000457763672,9.079999923706055,9.0600004196167,8860216.0,9.043066024780273
2016-12-12,9.050000190734863,8.149999618530273,9.0,8.180000305175781,17197611.0,8.164710998535156
2016-12-13,8.3100004196167,7.989999771118164,8.199999809265137,8.229999542236328,10393648.0,8.214616775512695
2016-12-14,8.399999618530273,8.15999984741211,8.1899995803833,8.229999542236328,8587714.0,8.214616775512695
2016-12-15,8.380000114440918,8.1899995803833,8.199999809265137,8.289999961853027,7779051.0,8.274504661560059
2016-12-16,8.529999732971191,8.270000457763672,8.279999732971191,8.489999771118164,9069620.0,8.474130630493164
2016-12-19,8.619999885559082,8.369999885559082,8.5,8.5,6781562.0,8.484112739562988
2016-12-20,8.579999923706055,8.40999984741211,8.5,8.539999961853027,4916683.0,8.52403736114502
2016-12-21,8.600000381469727,8.5,8.539999961853027,8.579999923706055,5116030.0,8.563962936401367
2016-12-22,8.600000381469727,8.40999984741211,8.579999923706055,8.5,4871560.0,8.484112739562988
2016-12-23,8.479999542236328,8.199999809265137,8.449999809265137,8.3100004196167,8770487.0,8.29446792602539
2016-12-26,8.359999656677246,8.050000190734863,8.279999732971191,8.350000381469727,6208946.0,8.334393501281738
2016-12-27,8.420000076293945,8.319999694824219,8.319999694824219,8.380000114440918,6401731.0,8.364336967468262
2016-12-28,8.420000076293945,8.300000190734863,8.390000343322754,8.3100004196167,5201602.0,8.29446792602539
2016-12-29,8.40999984741211,8.220000267028809,8.289999961853027,8.279999732971191,6390243.0,8.26452350616455
2016-12-30,8.40999984741211,8.279999732971191,8.300000190734863,8.380000114440918,5329410.0,8.364336967468262
2017-01-03,8.579999923706055,8.390000343322754,8.390000343322754,8.5,6340739.0,8.484112739562988
2017-01-04,8.600000381469727,8.470000267028809,8.529999732971191,8.59000015258789,6139779.0,8.573944091796875
2017-01-05,8.640000343322754,8.550000190734863,8.600000381469727,8.569999694824219,6805952.0,8.553980827331543
2017-01-06,8.59000015258789,8.40999984741211,8.5600004196167,8.430000305175781,8363810.0,8.414243698120117
2017-01-09,8.539999961853027,8.420000076293945,8.449999809265137,8.529999732971191,5793463.0,8.514056205749512
2017-01-10,8.609999656677246,8.470000267028809,8.550000190734863,8.5600004196167,6951480.0,8.544000625610352
2017-01-11,8.579999923706055,8.380000114440918,8.520000457763672,8.399999618530273,5357578.0,8.384299278259277
2017-01-12,8.449999809265137,8.3100004196167,8.399999618530273,8.350000381469727,4534615.0,8.334393501281738
2017-01-13,8.369999885559082,8.140000343322754,8.34000015258789,8.199999809265137,7304061.0,8.184673309326172
2017-01-16,8.199999809265137,7.380000114440918,8.199999809265137,7.610000133514404,14488665.0,7.595776081085205
2017-01-17,7.690000057220459,7.480000019073486,7.579999923706055,7.679999828338623,7231039.0,7.665644645690918
2017-01-18,7.71999979019165,7.610000133514404,7.670000076293945,7.679999828338623,4511203.0,7.665644645690918
2017-01-19,7.739999771118164,7.539999961853027,7.670000076293945,7.650000095367432,4726713.0,7.6357011795043945
2017-01-20,7.809999942779541,7.610000133514404,7.650000095367432,7.78000020980835,4580728.0,7.765458106994629
2017-01-23,7.949999809265137,7.78000020980835,7.78000020980835,7.929999828338623,5924126.0,7.915177345275879
2017-01-24,7.949999809265137,7.849999904632568,7.900000095367432,7.909999847412109,4133608.0,7.895215034484863
2017-01-25,8.020000457763672,7.869999885559082,7.880000114440918,8.0,2894758.0,7.985046863555908
2017-01-26,8.079999923706055,7.929999828338623,8.029999732971191,8.0,3261115.0,7.985046863555908
2017-02-03,8.0600004196167,7.949999809265137,7.980000019073486,8.0,2110791.0,7.985046863555908
2017-02-06,8.100000381469727,8.0,8.010000228881836,8.09000015258789,2943768.0,8.074878692626953
2017-02-07,8.119999885559082,8.020000457763672,8.069999694824219,8.079999923706055,3528000.0,8.064897537231445
2017-02-08,8.100000381469727,7.980000019073486,8.039999961853027,8.0600004196167,6196087.0,8.04493522644043
2017-02-09,8.119999885559082,8.020000457763672,8.050000190734863,8.109999656677246,4759493.0,8.094841003417969
2017-02-10,8.180000305175781,8.079999923706055,8.130000114440918,8.119999885559082,5590524.0,8.104822158813477
2017-02-13,8.270000457763672,8.079999923706055,8.109999656677246,8.239999771118164,8178492.0,8.224597930908203
2017-02-14,8.220000267028809,8.109999656677246,8.210000038146973,8.130000114440918,4482361.0,8.1148042678833
2017-02-15,8.239999771118164,8.069999694824219,8.140000343322754,8.130000114440918,6718844.0,8.1148042678833
2017-02-16,8.270000457763672,8.069999694824219,8.149999618530273,8.199999809265137,5771875.0,8.184673309326172
2017-02-17,8.279999732971191,8.069999694824219,8.1899995803833,8.079999923706055,5507525.0,8.064897537231445
2017-02-20,8.149999618530273,8.029999732971191,8.100000381469727,8.140000343322754,4607756.0,8.124785423278809
2017-02-21,8.1899995803833,8.109999656677246,8.149999618530273,8.180000305175781,6604121.0,8.164710998535156
2017-02-22,8.220000267028809,8.140000343322754,8.170000076293945,8.1899995803833,5856759.0,8.174691200256348
2017-02-23,8.289999961853027,8.100000381469727,8.180000305175781,8.25,11276711.0,8.234580039978027
2017-02-24,8.270000457763672,8.180000305175781,8.229999542236328,8.220000267028809,6430243.0,8.204635620117188
2017-02-27,8.270000457763672,8.069999694824219,8.260000228881836,8.079999923706055,6140043.0,8.064897537231445
2017-02-28,8.149999618530273,8.050000190734863,8.069999694824219,8.109999656677246,4171629.0,8.094841003417969
2017-03-01,8.1899995803833,8.069999694824219,8.109999656677246,8.170000076293945,6958828.0,8.154728889465332
2017-03-02,8.170000076293945,8.029999732971191,8.170000076293945,8.050000190734863,5404810.0,8.034954071044922
2017-03-03,8.050000190734863,7.889999866485596,8.020000457763672,7.96999979019165,7229302.0,7.955102920532227
2017-03-06,8.050000190734863,7.929999828338623,7.940000057220459,8.039999961853027,6051739.0,8.024971961975098
2017-03-07,8.119999885559082,8.029999732971191,8.039999961853027,8.100000381469727,5345080.0,8.084860801696777
2017-03-08,8.149999618530273,8.050000190734863,8.09000015258789,8.140000343322754,5784243.0,8.124785423278809
2017-03-09,8.170000076293945,8.0600004196167,8.149999618530273,8.100000381469727,5360143.0,8.084860801696777
2017-03-10,8.149999618530273,8.0600004196167,8.09000015258789,8.100000381469727,3343534.0,8.084860801696777
2017-03-13,8.109999656677246,7.989999771118164,8.100000381469727,8.100000381469727,4876341.0,8.084860801696777
2017-03-14,8.130000114440918,8.010000228881836,8.069999694824219,8.039999961853027,4675294.0,8.024971961975098
2017-03-15,8.039999961853027,7.960000038146973,8.039999961853027,8.020000457763672,4317751.0,8.005009651184082
2017-03-16,8.119999885559082,8.0,8.010000228881836,8.100000381469727,5068146.0,8.084860801696777
2017-03-17,8.369999885559082,8.109999656677246,8.119999885559082,8.180000305175781,16283735.0,8.164710998535156
2017-03-20,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0.0,8.164710998535156
2017-03-21,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0.0,8.164710998535156
2017-03-22,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0.0,8.164710998535156
2017-03-23,8.5,8.140000343322754,8.279999732971191,8.229999542236328,20591866.0,8.214616775512695
2017-03-24,8.210000038146973,7.900000095367432,8.180000305175781,8.0,12569563.0,7.985046863555908
2017-03-27,8.020000457763672,7.869999885559082,7.960000038146973,7.909999847412109,7757787.0,7.895215034484863
2017-03-28,7.949999809265137,7.889999866485596,7.909999847412109,7.920000076293945,4229641.0,7.905196666717529
2017-03-29,7.920000076293945,7.699999809265137,7.920000076293945,7.75,8287194.0,7.735514163970947
2017-03-30,7.730000019073486,7.46999979019165,7.730000019073486,7.550000190734863,7155317.0,7.535888195037842
2017-03-31,7.699999809265137,7.539999961853027,7.570000171661377,7.650000095367432,4860276.0,7.6357011795043945
2017-04-05,7.800000190734863,7.650000095367432,7.650000095367432,7.800000190734863,4464076.0,7.785420894622803
2017-04-06,7.829999923706055,7.739999771118164,7.78000020980835,7.75,4741994.0,7.735514163970947
2017-04-07,7.820000171661377,7.71999979019165,7.75,7.760000228881836,5323266.0,7.745495796203613
2017-04-10,7.809999942779541,7.650000095367432,7.78000020980835,7.739999771118164,5505070.0,7.725532531738281
2017-04-11,7.739999771118164,7.599999904632568,7.71999979019165,7.690000057220459,6335140.0,7.675626277923584
2017-04-12,7.710000038146973,7.590000152587891,7.710000038146973,7.639999866485596,3983620.0,7.6257195472717285
2017-04-13,7.710000038146973,7.619999885559082,7.659999847412109,7.710000038146973,4492214.0,7.695589065551758
2017-04-14,7.710000038146973,7.559999942779541,7.699999809265137,7.579999923706055,5090787.0,7.565831661224365
2017-04-17,7.599999904632568,7.369999885559082,7.579999923706055,7.420000076293945,5140599.0,7.406131267547607
2017-04-18,7.46999979019165,7.329999923706055,7.429999828338623,7.420000076293945,4638672.0,7.406131267547607
2017-04-19,7.400000095367432,7.070000171661377,7.400000095367432,7.170000076293945,6733763.0,7.156598091125488
2017-04-20,7.25,7.099999904632568,7.139999866485596,7.150000095367432,4877943.0,7.136635780334473
2017-04-21,7.199999809265137,7.010000228881836,7.150000095367432,7.079999923706055,3404555.0,7.066766262054443
2017-04-24,7.099999904632568,6.630000114440918,7.079999923706055,6.639999866485596,6748831.0,6.627588748931885
2017-04-25,6.800000190734863,6.650000095367432,6.71999979019165,6.75,4321602.0,6.7373833656311035
2017-04-26,6.840000152587891,6.71999979019165,6.75,6.809999942779541,4895022.0,6.797271251678467
2017-04-27,6.900000095367432,6.559999942779541,6.78000020980835,6.889999866485596,5828254.0,6.877121448516846
2017-04-28,7.090000152587891,6.820000171661377,6.829999923706055,7.059999942779541,5606568.0,7.046803951263428
2017-05-02,7.03000020980835,6.900000095367432,6.960000038146973,7.019999980926514,3684854.0,7.00687837600708
2017-05-03,7.03000020980835,6.900000095367432,6.960000038146973,7.019999980926514,3506239.0,7.00687837600708
2017-05-04,7.019999980926514,6.900000095367432,7.010000228881836,7.0,3871165.0,6.9869160652160645
2017-05-05,6.96999979019165,6.78000020980835,6.96999979019165,6.849999904632568,3488476.0,6.837196350097656
2017-05-08,6.820000171661377,6.650000095367432,6.820000171661377,6.670000076293945,2441154.0,6.657532691955566
2017-05-09,6.710000038146973,6.5,6.670000076293945,6.679999828338623,5049937.0,6.667513847351074
2017-05-10,6.690000057220459,6.480000019073486,6.659999847412109,6.53000020980835,3576286.0,6.517794609069824
2017-05-11,6.480000019073486,6.099999904632568,6.449999809265137,6.360000133514404,5886773.0,6.3481125831604
2017-05-12,6.380000114440918,6.230000019073486,6.329999923706055,6.340000152587891,2616301.0,6.328149795532227
2017-05-15,6.420000076293945,6.239999771118164,6.329999923706055,6.25,4610275.0,6.238317966461182
2017-05-16,6.400000095367432,6.119999885559082,6.239999771118164,6.389999866485596,4890205.0,6.378056049346924
2017-05-17,6.46999979019165,6.349999904632568,6.380000114440918,6.420000076293945,3329352.0,6.4079999923706055
2017-05-18,6.5,6.360000133514404,6.360000133514404,6.420000076293945,3893282.0,6.4079999923706055
2017-05-19,6.449999809265137,6.380000114440918,6.389999866485596,6.440000057220459,2033341.0,6.427962779998779
2017-05-22,6.480000019073486,6.190000057220459,6.440000057220459,6.289999961853027,3120482.0,6.278243064880371
2017-05-23,6.289999961853027,6.039999961853027,6.28000020980835,6.039999961853027,4091694.0,6.02871036529541
2017-05-24,6.130000114440918,5.849999904632568,6.039999961853027,6.110000133514404,4369822.0,6.0985798835754395
2017-05-25,6.190000057220459,5.960000038146973,6.050000190734863,6.179999828338623,4427633.0,6.168448448181152
2017-05-26,6.190000057220459,6.130000114440918,6.130000114440918,6.170000076293945,2557950.0,6.1584672927856445
2017-05-31,6.25,6.139999866485596,6.25,6.170000076293945,3858617.0,6.1584672927856445
2017-06-01,6.159999847412109,5.929999828338623,6.119999885559082,6.010000228881836,4248703.0,5.998766899108887
2017-06-02,6.070000171661377,5.840000152587891,5.960000038146973,6.010000228881836,4461373.0,5.998766899108887
2017-06-05,6.110000133514404,6.010000228881836,6.010000228881836,6.099999904632568,3512204.0,6.088598251342773
2017-06-06,6.099999904632568,6.0,6.079999923706055,6.099999904632568,2423088.0,6.088598251342773
2017-06-07,6.239999771118164,6.059999942779541,6.099999904632568,6.230000019073486,6429124.0,6.218355178833008
2017-06-08,6.269999980926514,6.139999866485596,6.21999979019165,6.170000076293945,5360734.0,6.1584672927856445
2017-06-09,6.199999809265137,6.079999923706055,6.170000076293945,6.159999847412109,3951195.0,6.148486137390137
2017-06-12,6.130000114440918,5.989999771118164,6.130000114440918,6.010000228881836,4741854.0,5.998766899108887
2017-06-13,6.139999866485596,6.0,6.019999980926514,6.119999885559082,2847930.0,6.108560562133789
2017-06-14,6.150000095367432,6.090000152587891,6.139999866485596,6.130000114440918,3091110.0,6.118542194366455
2017-06-15,6.260000228881836,6.119999885559082,6.130000114440918,6.25,5025190.0,6.238317966461182
2017-06-16,6.239999771118164,6.179999828338623,6.239999771118164,6.210000038146973,2264627.0,6.198392868041992
2017-06-19,6.260000228881836,6.179999828338623,6.25,6.260000228881836,3533460.0,6.248299598693848
2017-06-20,6.329999923706055,6.25,6.260000228881836,6.28000020980835,3279053.0,6.268261909484863
2017-06-21,6.340000152587891,6.210000038146973,6.28000020980835,6.309999942779541,2470494.0,6.298205852508545
2017-06-22,6.289999961853027,6.099999904632568,6.289999961853027,6.150000095367432,3176789.0,6.138504981994629
2017-06-23,6.179999828338623,5.980000019073486,6.139999866485596,6.090000152587891,4751643.0,6.078617095947266
2017-06-26,6.179999828338623,6.039999961853027,6.079999923706055,6.170000076293945,3191743.0,6.1584672927856445
2017-06-27,6.230000019073486,6.119999885559082,6.190000057220459,6.190000057220459,2479484.0,6.178430080413818
2017-06-28,6.190000057220459,6.099999904632568,6.190000057220459,6.139999866485596,3249256.0,6.128523349761963
2017-06-29,6.210000038146973,6.119999885559082,6.150000095367432,6.190000057220459,2571013.0,6.178430080413818
2017-06-30,6.21999979019165,6.150000095367432,6.150000095367432,6.21999979019165,3186100.0,6.208373546600342
2017-07-03,6.440000057220459,6.230000019073486,6.230000019073486,6.369999885559082,8508582.0,6.35809326171875
2017-07-04,6.380000114440918,6.289999961853027,6.349999904632568,6.340000152587891,2820140.0,6.328149795532227
2017-07-05,6.389999866485596,6.269999980926514,6.309999942779541,6.369999885559082,3506138.0,6.35809326171875
2017-07-06,6.400000095367432,6.320000171661377,6.380000114440918,6.360000133514404,2991699.0,6.3481125831604
2017-07-07,6.369999885559082,6.28000020980835,6.369999885559082,6.360000133514404,3928667.0,6.3481125831604
2017-07-10,6.369999885559082,6.300000190734863,6.340000152587891,6.329999923706055,3743375.0,6.3181681632995605
2017-07-11,6.400000095367432,6.269999980926514,6.329999923706055,6.380000114440918,5233814.0,6.368074893951416
2017-07-12,6.380000114440918,6.139999866485596,6.349999904632568,6.239999771118164,5323740.0,6.228336334228516
2017-07-13,6.260000228881836,6.179999828338623,6.230000019073486,6.25,2861431.0,6.238317966461182
2017-07-14,6.269999980926514,6.150000095367432,6.260000228881836,6.190000057220459,2665405.0,6.178430080413818
2017-07-17,6.179999828338623,5.610000133514404,6.150000095367432,5.739999771118164,8552056.0,5.729270935058594
2017-07-18,5.840000152587891,5.679999828338623,5.699999809265137,5.829999923706055,4932794.0,5.819102764129639
2017-07-19,5.909999847412109,5.78000020980835,5.789999961853027,5.880000114440918,3694504.0,5.869009494781494
2017-07-20,5.980000019073486,5.849999904632568,5.849999904632568,5.920000076293945,2773931.0,5.908934593200684
2017-07-21,5.989999771118164,5.889999866485596,5.949999809265137,5.940000057220459,2056801.0,5.928897380828857
2017-07-24,5.989999771118164,5.900000095367432,5.929999828338623,5.980000019073486,2548785.0,5.968822479248047
2017-07-25,5.980000019073486,5.900000095367432,5.980000019073486,5.960000038146973,2569600.0,5.948860168457031
2017-07-26,5.960000038146973,5.849999904632568,5.949999809265137,5.900000095367432,2571900.0,5.888972282409668
2017-07-27,6.03000020980835,5.869999885559082,5.909999847412109,6.019999980926514,4517303.0,6.008747577667236
2017-07-28,6.03000020980835,5.949999809265137,6.010000228881836,5.96999979019165,3726400.0,5.958840847015381
2017-07-31,6.03000020980835,5.960000038146973,6.0,6.0,3090169.0,5.988785266876221
2017-08-01,6.059999942779541,5.96999979019165,6.010000228881836,6.050000190734863,4131756.0,6.038691997528076
2017-08-02,6.050000190734863,5.940000057220459,6.039999961853027,5.940000057220459,2988685.0,5.928897380828857
2017-08-03,6.019999980926514,5.920000076293945,5.920000076293945,6.010000228881836,3417866.0,5.998766899108887
2017-08-04,6.019999980926514,5.96999979019165,6.010000228881836,5.980000019073486,2392400.0,5.968822479248047
2017-08-07,6.5,5.989999771118164,5.989999771118164,6.420000076293945,19507737.0,6.4079999923706055
2017-08-08,6.519999980926514,6.300000190734863,6.420000076293945,6.369999885559082,16895880.0,6.35809326171875
2017-08-09,6.480000019073486,6.340000152587891,6.369999885559082,6.369999885559082,6723372.0,6.35809326171875
2017-08-10,6.380000114440918,6.159999847412109,6.369999885559082,6.260000228881836,6811617.0,6.248299598693848
2017-08-11,6.260000228881836,6.110000133514404,6.199999809265137,6.170000076293945,3811219.0,6.1584672927856445
2017-08-14,6.309999942779541,6.150000095367432,6.179999828338623,6.289999961853027,5902144.0,6.278243064880371
2017-08-15,6.650000095367432,6.28000020980835,6.300000190734863,6.590000152587891,16205151.0,6.5776824951171875
2017-08-16,6.519999980926514,6.400000095367432,6.449999809265137,6.46999979019165,9773021.0,6.457906246185303
2017-08-17,6.510000228881836,6.420000076293945,6.480000019073486,6.5,4788202.0,6.487850666046143
2017-08-18,6.510000228881836,6.440000057220459,6.46999979019165,6.480000019073486,4148300.0,6.467887878417969
2017-08-21,6.480000019073486,6.329999923706055,6.460000038146973,6.360000133514404,7255971.0,6.3481125831604
2017-08-22,6.389999866485596,6.300000190734863,6.369999885559082,6.360000133514404,3818751.0,6.3481125831604
2017-08-23,6.360000133514404,6.269999980926514,6.360000133514404,6.300000190734863,3173249.0,6.288224697113037
2017-08-24,6.309999942779541,6.25,6.260000228881836,6.289999961853027,2163180.0,6.278243064880371
2017-08-25,6.360000133514404,6.260000228881836,6.28000020980835,6.349999904632568,2976300.0,6.338130950927734
2017-08-28,6.420000076293945,6.349999904632568,6.360000133514404,6.400000095367432,3274963.0,6.38803768157959
2017-08-29,6.409999847412109,6.320000171661377,6.409999847412109,6.340000152587891,3156954.0,6.328149795532227
2017-08-30,6.380000114440918,6.25,6.360000133514404,6.289999961853027,5373501.0,6.278243064880371
2017-08-31,6.320000171661377,6.25,6.289999961853027,6.320000171661377,3416301.0,6.308187007904053
2017-09-01,6.320000171661377,6.239999771118164,6.300000190734863,6.320000171661377,4506531.0,6.308187007904053
2017-09-04,6.420000076293945,6.269999980926514,6.309999942779541,6.409999847412109,6148577.0,6.398018836975098
2017-09-05,6.400000095367432,6.349999904632568,6.389999866485596,6.369999885559082,3286104.0,6.35809326171875
2017-09-06,6.369999885559082,6.309999942779541,6.340000152587891,6.349999904632568,3708890.0,6.338130950927734
2017-09-07,6.449999809265137,6.320000171661377,6.349999904632568,6.340000152587891,4157856.0,6.328149795532227
2017-09-08,6.360000133514404,6.25,6.340000152587891,6.289999961853027,5662737.0,6.278243064880371
2017-09-11,6.329999923706055,6.25,6.289999961853027,6.300000190734863,4651395.0,6.288224697113037
2017-09-12,6.340000152587891,6.28000020980835,6.300000190734863,6.329999923706055,4500931.0,6.3181681632995605
2017-09-13,6.400000095367432,6.309999942779541,6.320000171661377,6.380000114440918,6401593.0,6.368074893951416
2017-09-14,6.400000095367432,6.309999942779541,6.380000114440918,6.389999866485596,5901304.0,6.378056049346924
2017-09-15,6.409999847412109,6.309999942779541,6.389999866485596,6.340000152587891,4915614.0,6.328149795532227
2017-09-18,6.389999866485596,6.320000171661377,6.320000171661377,6.380000114440918,4516038.0,6.368074893951416
2017-09-19,6.409999847412109,6.349999904632568,6.360000133514404,6.389999866485596,5158953.0,6.378056049346924
2017-09-20,6.53000020980835,6.369999885559082,6.400000095367432,6.5,10395946.0,6.487850666046143
2017-09-21,6.519999980926514,6.429999828338623,6.519999980926514,6.440000057220459,5380001.0,6.427962779998779
2017-09-22,6.5,6.389999866485596,6.460000038146973,6.449999809265137,4991152.0,6.437943935394287
2017-09-25,6.510000228881836,6.380000114440918,6.440000057220459,6.389999866485596,4632467.0,6.378056049346924
2017-09-26,6.400000095367432,6.230000019073486,6.389999866485596,6.320000171661377,4851702.0,6.308187007904053
2017-09-27,6.380000114440918,6.260000228881836,6.300000190734863,6.360000133514404,2867700.0,6.3481125831604
2017-09-28,6.380000114440918,6.28000020980835,6.340000152587891,6.28000020980835,2178100.0,6.268261909484863
2017-09-29,6.329999923706055,6.230000019073486,6.28000020980835,6.260000228881836,4389452.0,6.248299598693848
2017-10-09,6.349999904632568,6.289999961853027,6.320000171661377,6.329999923706055,3577829.0,6.3181681632995605
2017-10-10,6.480000019073486,6.320000171661377,6.329999923706055,6.460000038146973,8004806.0,6.447925567626953
2017-10-11,6.630000114440918,6.429999828338623,6.460000038146973,6.449999809265137,9643968.0,6.437943935394287
2017-10-12,6.579999923706055,6.409999847412109,6.480000019073486,6.53000020980835,8353301.0,6.517794609069824
2017-10-13,6.570000171661377,6.46999979019165,6.53000020980835,6.519999980926514,6154201.0,6.507812976837158
2017-10-16,6.510000228881836,6.21999979019165,6.510000228881836,6.239999771118164,10110812.0,6.228336334228516
2017-10-17,6.349999904632568,6.210000038146973,6.25,6.300000190734863,4128707.0,6.288224697113037
2017-10-18,6.329999923706055,6.099999904632568,6.300000190734863,6.110000133514404,6017300.0,6.0985798835754395
2017-10-19,6.139999866485596,6.010000228881836,6.110000133514404,6.059999942779541,4447600.0,6.048673152923584
2017-10-20,6.130000114440918,6.050000190734863,6.059999942779541,6.130000114440918,2331661.0,6.118542194366455
2017-10-23,6.260000228881836,6.150000095367432,6.230000019073486,6.190000057220459,4486900.0,6.178430080413818
2017-10-24,6.210000038146973,6.099999904632568,6.150000095367432,6.150000095367432,2260630.0,6.138504981994629
2017-10-25,6.210000038146973,6.130000114440918,6.150000095367432,6.199999809265137,2575271.0,6.188411235809326
2017-10-26,6.25,6.150000095367432,6.190000057220459,6.190000057220459,3176510.0,6.178430080413818
2017-10-27,6.21999979019165,6.130000114440918,6.190000057220459,6.150000095367432,1916286.0,6.138504981994629
2017-10-30,6.190000057220459,5.900000095367432,6.190000057220459,5.920000076293945,5101323.0,5.908934593200684
2017-10-31,5.980000019073486,5.889999866485596,5.929999828338623,5.96999979019165,2819324.0,5.958840847015381
2017-11-01,5.96999979019165,5.849999904632568,5.960000038146973,5.920000076293945,4662838.0,5.908934593200684
2017-11-02,5.909999847412109,5.789999961853027,5.909999847412109,5.820000171661377,3763400.0,5.809121608734131
2017-11-03,5.829999923706055,5.670000076293945,5.809999942779541,5.71999979019165,4114615.0,5.70930814743042
2017-11-06,5.849999904632568,5.679999828338623,5.730000019073486,5.849999904632568,3698569.0,5.8390655517578125
2017-11-07,5.869999885559082,5.800000190734863,5.829999923706055,5.849999904632568,3047226.0,5.8390655517578125
2017-11-08,5.929999828338623,5.809999942779541,5.829999923706055,5.869999885559082,3065601.0,5.859027862548828
2017-11-09,5.920000076293945,5.849999904632568,5.900000095367432,5.880000114440918,3493088.0,5.869009494781494
2017-11-10,6.150000095367432,5.909999847412109,5.909999847412109,6.059999942779541,8750710.0,6.048673152923584
2017-11-13,6.019999980926514,5.920000076293945,6.010000228881836,5.960000038146973,4316510.0,5.948860168457031
2017-11-14,5.96999979019165,5.789999961853027,5.929999828338623,5.809999942779541,4683210.0,5.799140453338623
2017-11-15,5.809999942779541,5.739999771118164,5.789999961853027,5.769999980926514,2524030.0,5.759214878082275
2017-11-16,5.809999942779541,5.71999979019165,5.75,5.78000020980835,2755100.0,5.769196510314941
2017-11-17,5.769999980926514,5.480000019073486,5.75,5.519999980926514,5904712.0,5.5096821784973145
2017-11-20,5.53000020980835,5.349999904632568,5.53000020980835,5.480000019073486,3587701.0,5.469757080078125
2017-11-21,5.5,5.400000095367432,5.480000019073486,5.480000019073486,2865300.0,5.469757080078125
2017-11-22,5.53000020980835,5.420000076293945,5.46999979019165,5.449999809265137,2483900.0,5.439813137054443
2017-11-23,5.46999979019165,5.349999904632568,5.440000057220459,5.369999885559082,2931000.0,5.359962463378906
2017-11-24,5.380000114440918,5.28000020980835,5.340000152587891,5.320000171661377,3286933.0,5.310056209564209
2017-11-27,5.349999904632568,5.25,5.340000152587891,5.300000190734863,1896112.0,5.290093898773193
2017-11-28,5.360000133514404,5.269999980926514,5.269999980926514,5.349999904632568,1870812.0,5.340000152587891
2017-11-29,5.380000114440918,5.289999961853027,5.349999904632568,5.360000133514404,2457112.0,5.349981307983398
2017-11-30,5.380000114440918,5.320000171661377,5.360000133514404,5.329999923706055,2013661.0,5.320037364959717
2017-12-01,5.400000095367432,5.320000171661377,5.320000171661377,5.389999866485596,2629687.0,5.37992525100708
2017-12-04,5.409999847412109,5.300000190734863,5.400000095367432,5.320000171661377,2049222.0,5.310056209564209
2017-12-05,5.329999923706055,5.099999904632568,5.320000171661377,5.130000114440918,4591660.0,5.120411396026611
2017-12-06,5.170000076293945,4.960000038146973,5.099999904632568,5.150000095367432,4819651.0,5.140374183654785
2017-12-07,5.21999979019165,5.119999885559082,5.119999885559082,5.199999809265137,2685429.0,5.190280437469482
2017-12-08,5.289999961853027,5.159999847412109,5.179999828338623,5.25,2330300.0,5.240187168121338
2017-12-11,5.28000020980835,5.21999979019165,5.25,5.28000020980835,1593150.0,5.2701311111450195
2017-12-12,5.28000020980835,5.21999979019165,5.28000020980835,5.260000228881836,1419813.0,5.250168323516846
2017-12-13,5.320000171661377,5.199999809265137,5.239999771118164,5.300000190734863,2059627.0,5.290093898773193
2017-12-14,5.309999942779541,5.239999771118164,5.269999980926514,5.260000228881836,2275500.0,5.250168323516846
2017-12-15,5.320000171661377,5.25,5.269999980926514,5.309999942779541,1934204.0,5.300074577331543
2017-12-18,5.320000171661377,5.269999980926514,5.309999942779541,5.320000171661377,1101901.0,5.310056209564209
2017-12-19,5.349999904632568,5.300000190734863,5.300000190734863,5.340000152587891,1446000.0,5.330018997192383
2017-12-20,5.349999904632568,5.260000228881836,5.329999923706055,5.28000020980835,1939300.0,5.2701311111450195
2017-12-21,5.28000020980835,5.150000095367432,5.260000228881836,5.21999979019165,2524231.0,5.210242748260498
2017-12-22,5.28000020980835,5.159999847412109,5.170000076293945,5.260000228881836,1689915.0,5.250168323516846
2017-12-25,5.269999980926514,5.150000095367432,5.269999980926514,5.199999809265137,3469572.0,5.190280437469482
2017-12-26,5.269999980926514,5.150000095367432,5.159999847412109,5.25,1986899.0,5.240187168121338
2017-12-27,5.28000020980835,5.21999979019165,5.260000228881836,5.25,1494300.0,5.240187168121338
2017-12-28,5.320000171661377,5.230000019073486,5.239999771118164,5.28000020980835,3108549.0,5.2701311111450195
2017-12-29,5.360000133514404,5.28000020980835,5.300000190734863,5.320000171661377,1763780.0,5.310056209564209
2018-01-02,5.380000114440918,5.320000171661377,5.320000171661377,5.380000114440918,1777813.0,5.369944095611572
2018-01-03,5.409999847412109,5.360000133514404,5.389999866485596,5.400000095367432,2293265.0,5.389906883239746
2018-01-04,5.449999809265137,5.369999885559082,5.400000095367432,5.400000095367432,2684975.0,5.389906883239746
2018-01-05,5.420000076293945,5.360000133514404,5.409999847412109,5.389999866485596,2875122.0,5.37992525100708
2018-01-08,5.409999847412109,5.349999904632568,5.400000095367432,5.369999885559082,2180702.0,5.359962463378906
2018-01-09,5.53000020980835,5.380000114440918,5.409999847412109,5.460000038146973,4782509.0,5.449794292449951
2018-01-10,5.449999809265137,5.300000190734863,5.449999809265137,5.349999904632568,3114600.0,5.340000152587891
2018-01-11,5.389999866485596,5.320000171661377,5.349999904632568,5.380000114440918,1978760.0,5.369944095611572
2018-01-12,5.409999847412109,5.349999904632568,5.380000114440918,5.369999885559082,1829950.0,5.359962463378906
2018-01-15,5.599999904632568,5.309999942779541,5.360000133514404,5.420000076293945,9041528.0,5.409869194030762
2018-01-16,5.550000190734863,5.25,5.340000152587891,5.300000190734863,5156688.0,5.290093898773193
2018-01-17,5.300000190734863,5.21999979019165,5.300000190734863,5.269999980926514,2973681.0,5.2601494789123535
2018-01-18,5.309999942779541,5.230000019073486,5.269999980926514,5.269999980926514,2175400.0,5.2601494789123535
2018-01-19,5.320000171661377,5.25,5.25,5.28000020980835,1769484.0,5.2701311111450195
2018-01-22,5.300000190734863,5.199999809265137,5.28000020980835,5.269999980926514,2144576.0,5.2601494789123535
2018-01-23,5.28000020980835,5.199999809265137,5.269999980926514,5.269999980926514,1956960.0,5.2601494789123535
2018-01-24,5.320000171661377,5.239999771118164,5.269999980926514,5.309999942779541,2680133.0,5.300074577331543
2018-01-25,5.340000152587891,5.28000020980835,5.309999942779541,5.309999942779541,2730471.0,5.300074577331543
2018-01-26,5.320000171661377,5.25,5.289999961853027,5.260000228881836,2061530.0,5.250168323516846
2018-01-29,5.269999980926514,5.070000171661377,5.260000228881836,5.110000133514404,6141610.0,5.1004486083984375
2018-01-30,5.139999866485596,5.070000171661377,5.110000133514404,5.110000133514404,1837650.0,5.1004486083984375
2018-01-31,5.110000133514404,4.909999847412109,5.099999904632568,4.940000057220459,3449300.0,4.930766582489014
2018-02-01,4.949999809265137,4.579999923706055,4.940000057220459,4.579999923706055,5109801.0,4.571439266204834
2018-02-02,4.599999904632568,4.380000114440918,4.579999923706055,4.440000057220459,3668125.0,4.431701183319092
2018-02-05,4.5,4.369999885559082,4.420000076293945,4.460000038146973,3043417.0,4.451663494110107
2018-02-06,4.400000095367432,4.010000228881836,4.349999904632568,4.019999980926514,5763400.0,4.012485980987549
2018-02-07,4.170000076293945,3.990000009536743,4.110000133514404,4.079999923706055,4683585.0,4.072373867034912
2018-02-08,4.260000228881836,4.090000152587891,4.090000152587891,4.230000019073486,2903960.0,4.22209358215332
2018-02-09,4.489999771118164,4.119999885559082,4.159999847412109,4.269999980926514,7690782.0,4.26201868057251
2018-02-12,4.460000038146973,4.260000228881836,4.269999980926514,4.380000114440918,4053090.0,4.3718132972717285
2018-02-13,4.420000076293945,4.340000152587891,4.380000114440918,4.360000133514404,2901792.0,4.351850509643555
2018-02-14,4.400000095367432,4.28000020980835,4.389999866485596,4.340000152587891,1883730.0,4.331888198852539
2018-02-22,4.409999847412109,4.340000152587891,4.340000152587891,4.409999847412109,1903250.0,4.401756763458252
2018-02-23,4.409999847412109,4.369999885559082,4.400000095367432,4.389999866485596,1727310.0,4.381794452667236
2018-02-26,4.480000019073486,4.389999866485596,4.420000076293945,4.46999979019165,2371100.0,4.461644649505615
2018-02-27,4.53000020980835,4.46999979019165,4.480000019073486,4.46999979019165,2447608.0,4.461644649505615
2018-02-28,4.53000020980835,4.420000076293945,4.449999809265137,4.489999771118164,2701670.0,4.481607437133789
2018-03-01,4.619999885559082,4.449999809265137,4.480000019073486,4.590000152587891,3818845.0,4.5814208984375
2018-03-02,4.659999847412109,4.539999961853027,4.539999961853027,4.630000114440918,2730898.0,4.6213459968566895
2018-03-05,4.690000057220459,4.590000152587891,4.610000133514404,4.610000133514404,1927436.0,4.601383209228516
2018-03-06,4.699999809265137,4.630000114440918,4.630000114440918,4.690000057220459,2069901.0,4.681233882904053
2018-03-07,4.730000019073486,4.650000095367432,4.710000038146973,4.659999847412109,2011588.0,4.651289463043213
2018-03-08,4.710000038146973,4.579999923706055,4.659999847412109,4.710000038146973,3152476.0,4.701196193695068
2018-03-09,4.75,4.659999847412109,4.690000057220459,4.75,2774799.0,4.741121768951416
2018-03-12,4.820000171661377,4.739999771118164,4.75,4.809999942779541,3565537.0,4.801009178161621
2018-03-13,4.820000171661377,4.769999980926514,4.820000171661377,4.800000190734863,2648322.0,4.7910284996032715
2018-03-14,4.789999961853027,4.679999828338623,4.78000020980835,4.690000057220459,3520243.0,4.681233882904053
2018-03-15,4.71999979019165,4.5,4.690000057220459,4.639999866485596,3464544.0,4.631327152252197
2018-03-16,4.710000038146973,4.610000133514404,4.639999866485596,4.659999847412109,2441300.0,4.651289463043213
2018-03-19,4.730000019073486,4.610000133514404,4.659999847412109,4.71999979019165,2376800.0,4.711177349090576
2018-03-20,4.880000114440918,4.699999809265137,4.710000038146973,4.860000133514404,5447647.0,4.850915908813477
2018-03-21,4.869999885559082,4.75,4.849999904632568,4.760000228881836,3967336.0,4.751102924346924
2018-03-22,4.860000133514404,4.739999771118164,4.78000020980835,4.849999904632568,3162011.0,4.840934753417969
2018-03-23,4.78000020980835,4.400000095367432,4.78000020980835,4.559999942779541,5161900.0,4.55147647857666
2018-03-26,4.679999828338623,4.199999809265137,4.510000228881836,4.679999828338623,5056651.0,4.671252250671387
2018-03-27,5.050000190734863,4.630000114440918,4.639999866485596,4.809999942779541,9563232.0,4.801009178161621
2018-03-28,4.989999771118164,4.739999771118164,4.78000020980835,4.929999828338623,7996174.0,4.920784950256348
2018-03-29,4.940000057220459,4.849999904632568,4.920000076293945,4.869999885559082,5293040.0,4.860897064208984
2018-03-30,4.900000095367432,4.820000171661377,4.880000114440918,4.880000114440918,3499152.0,4.87087869644165
2018-04-02,4.889999866485596,4.78000020980835,4.880000114440918,4.840000152587891,4667000.0,4.830953598022461
2018-04-03,5.320000171661377,4.699999809265137,4.760000228881836,5.320000171661377,35065255.0,5.310056209564209
2018-04-04,5.659999847412109,5.150000095367432,5.329999923706055,5.190000057220459,42324003.0,5.180299282073975
2018-04-09,5.309999942779541,5.090000152587891,5.139999866485596,5.119999885559082,20332389.0,5.110429763793945
2018-04-10,5.150000095367432,4.869999885559082,5.099999904632568,4.980000019073486,21133021.0,4.970691680908203
2018-04-11,5.010000228881836,4.900000095367432,4.940000057220459,4.929999828338623,12153125.0,4.920784950256348
2018-04-12,4.960000038146973,4.860000133514404,4.940000057220459,4.880000114440918,9638096.0,4.87087869644165
2018-04-13,4.929999828338623,4.78000020980835,4.909999847412109,4.809999942779541,7324972.0,4.801009178161621
2018-04-16,4.809999942779541,4.650000095367432,4.809999942779541,4.739999771118164,6828775.0,4.73114013671875
2018-04-17,4.739999771118164,4.619999885559082,4.739999771118164,4.659999847412109,5283235.0,4.651289463043213
2018-04-18,4.789999961853027,4.619999885559082,4.699999809265137,4.760000228881836,5628185.0,4.751102924346924
2018-04-19,4.820000171661377,4.699999809265137,4.71999979019165,4.789999961853027,4996813.0,4.7810468673706055
2018-04-20,4.769999980926514,4.550000190734863,4.769999980926514,4.590000152587891,5268380.0,4.5814208984375
2018-04-23,4.590000152587891,4.460000038146973,4.559999942779541,4.519999980926514,3824800.0,4.511551380157471
2018-04-24,4.639999866485596,4.510000228881836,4.519999980926514,4.559999942779541,5855400.0,4.55147647857666
2018-04-25,4.639999866485596,4.53000020980835,4.53000020980835,4.599999904632568,4814214.0,4.591402053833008
2018-04-26,4.630000114440918,4.519999980926514,4.590000152587891,4.590000152587891,3779300.0,4.5814208984375
2018-04-27,4.96999979019165,4.659999847412109,4.75,4.78000020980835,14601795.0,4.771065711975098
2018-05-02,4.96999979019165,4.710000038146973,4.710000038146973,4.920000076293945,12521031.0,4.91080379486084
2018-05-03,4.960000038146973,4.760000228881836,4.860000133514404,4.909999847412109,7348410.0,4.900822162628174
2018-05-04,5.079999923706055,4.860000133514404,4.860000133514404,4.980000019073486,10694536.0,4.970691680908203
2018-05-07,5.070000171661377,4.949999809265137,4.96999979019165,5.010000228881836,8909641.0,5.000635623931885
2018-05-08,5.010000228881836,4.920000076293945,5.010000228881836,4.96999979019165,6304856.0,4.960710048675537
2018-05-09,5.0,4.909999847412109,4.960000038146973,4.949999809265137,5526701.0,4.9407477378845215
2018-05-10,5.010000228881836,4.889999866485596,4.949999809265137,5.0,5747600.0,4.990654468536377
2018-05-11,5.050000190734863,4.920000076293945,5.03000020980835,4.929999828338623,4498300.0,4.920784950256348
2018-05-14,4.900000095367432,4.75,4.880000114440918,4.820000171661377,5902910.0,4.810990810394287
2018-05-15,4.900000095367432,4.789999961853027,4.789999961853027,4.880000114440918,3981006.0,4.87087869644165
2018-05-16,5.110000133514404,4.829999923706055,4.880000114440918,4.980000019073486,12029350.0,4.970691680908203
2018-05-17,4.980000019073486,4.849999904632568,4.940000057220459,4.900000095367432,7156395.0,4.890841484069824
2018-05-18,5.019999980926514,4.869999885559082,4.889999866485596,4.940000057220459,5461611.0,4.930766582489014
2018-05-21,5.050000190734863,4.929999828338623,4.980000019073486,5.03000020980835,7138065.0,5.020598411560059
2018-05-22,5.090000152587891,4.980000019073486,5.070000171661377,5.010000228881836,5240101.0,5.000635623931885
2018-05-23,5.019999980926514,4.889999866485596,5.019999980926514,4.909999847412109,5150657.0,4.900822162628174
2018-05-24,4.940000057220459,4.880000114440918,4.920000076293945,4.900000095367432,3173252.0,4.890841484069824
2018-05-25,4.909999847412109,4.789999961853027,4.900000095367432,4.820000171661377,3604486.0,4.810990810394287
2018-05-28,4.989999771118164,4.809999942779541,4.849999904632568,4.949999809265137,6528566.0,4.9407477378845215
2018-05-29,5.449999809265137,4.900000095367432,4.949999809265137,5.449999809265137,37379442.0,5.439813137054443
2018-05-30,5.269999980926514,4.909999847412109,5.210000038146973,5.019999980926514,37562704.0,5.010616779327393
2018-05-31,5.519999980926514,4.980000019073486,5.070000171661377,5.519999980926514,38189190.0,5.5096821784973145
2018-06-01,5.739999771118164,5.300000190734863,5.489999771118164,5.539999961853027,42194896.0,5.529644966125488
2018-06-04,5.46999979019165,5.239999771118164,5.440000057220459,5.309999942779541,22722866.0,5.300074577331543
2018-06-05,5.369999885559082,5.239999771118164,5.320000171661377,5.349999904632568,19089296.0,5.340000152587891
2018-06-06,5.349999904632568,5.210000038146973,5.289999961853027,5.260000228881836,14424674.0,5.260000228881836
2018-06-07,5.380000114440918,5.239999771118164,5.289999961853027,5.289999961853027,16349287.0,5.289999961853027
2018-06-08,5.320000171661377,5.039999961853027,5.289999961853027,5.139999866485596,14151764.0,5.139999866485596
2018-06-11,5.159999847412109,5.010000228881836,5.130000114440918,5.050000190734863,8927464.0,5.050000190734863
2018-06-12,5.230000019073486,4.940000057220459,5.019999980926514,5.190000057220459,13604089.0,5.190000057220459
2018-06-13,5.170000076293945,5.010000228881836,5.150000095367432,5.019999980926514,9496750.0,5.019999980926514
2018-06-14,5.130000114440918,4.96999979019165,5.019999980926514,5.03000020980835,6339064.0,5.03000020980835
2018-06-15,5.110000133514404,4.53000020980835,5.03000020980835,4.690000057220459,14260700.0,4.690000057220459
2018-06-19,4.550000190734863,4.21999979019165,4.550000190734863,4.21999979019165,11584631.0,4.21999979019165
2018-06-20,4.349999904632568,4.119999885559082,4.159999847412109,4.300000190734863,7192567.0,4.300000190734863
2018-06-21,4.369999885559082,4.119999885559082,4.300000190734863,4.130000114440918,7132131.0,4.130000114440918
2018-06-22,4.260000228881836,4.03000020980835,4.090000152587891,4.25,5401870.0,4.25
2018-06-25,4.309999942779541,4.199999809265137,4.28000020980835,4.21999979019165,4205345.0,4.21999979019165
2018-06-26,4.269999980926514,4.119999885559082,4.190000057220459,4.25,3892984.0,4.25
2018-06-27,4.300000190734863,4.21999979019165,4.239999771118164,4.239999771118164,3606474.0,4.239999771118164
2018-06-28,4.309999942779541,4.210000038146973,4.230000019073486,4.25,4085400.0,4.25
2018-06-29,4.380000114440918,4.230000019073486,4.230000019073486,4.360000133514404,5671143.0,4.360000133514404
2018-07-02,4.369999885559082,4.210000038146973,4.340000152587891,4.25,5660226.0,4.25
2018-07-03,4.360000133514404,4.199999809265137,4.269999980926514,4.349999904632568,5703046.0,4.349999904632568
2018-07-04,4.320000171661377,4.210000038146973,4.320000171661377,4.239999771118164,3771850.0,4.239999771118164
2018-07-05,4.269999980926514,4.079999923706055,4.230000019073486,4.090000152587891,4503040.0,4.090000152587891
2018-07-06,4.179999828338623,4.019999980926514,4.079999923706055,4.130000114440918,4330981.0,4.130000114440918
2018-07-09,4.25,4.130000114440918,4.139999866485596,4.25,4281866.0,4.25
2018-07-10,4.320000171661377,4.199999809265137,4.25,4.309999942779541,4802214.0,4.309999942779541
2018-07-11,4.260000228881836,4.110000133514404,4.230000019073486,4.179999828338623,5264729.0,4.179999828338623
2018-07-12,4.340000152587891,4.119999885559082,4.159999847412109,4.300000190734863,6170579.0,4.300000190734863
2018-07-13,4.409999847412109,4.269999980926514,4.300000190734863,4.340000152587891,5749507.0,4.340000152587891
2018-07-16,4.360000133514404,4.289999961853027,4.320000171661377,4.329999923706055,4013056.0,4.329999923706055
2018-07-17,4.380000114440918,4.300000190734863,4.329999923706055,4.369999885559082,4136792.0,4.369999885559082
2018-07-18,4.590000152587891,4.349999904632568,4.349999904632568,4.400000095367432,9660846.0,4.400000095367432
2018-07-19,4.449999809265137,4.269999980926514,4.380000114440918,4.28000020980835,5038930.0,4.28000020980835
2018-07-20,4.340000152587891,4.190000057220459,4.28000020980835,4.340000152587891,6012866.0,4.340000152587891
2018-07-23,4.300000190734863,4.210000038146973,4.300000190734863,4.289999961853027,6095982.0,4.289999961853027
2018-07-24,4.389999866485596,4.260000228881836,4.260000228881836,4.369999885559082,6146373.0,4.369999885559082
2018-07-25,4.489999771118164,4.349999904632568,4.360000133514404,4.440000057220459,7453637.0,4.440000057220459
2018-07-26,4.53000020980835,4.420000076293945,4.449999809265137,4.46999979019165,5919272.0,4.46999979019165
2018-07-27,4.5,4.400000095367432,4.46999979019165,4.440000057220459,3740700.0,4.440000057220459
2018-07-30,4.449999809265137,4.320000171661377,4.429999828338623,4.349999904632568,4949666.0,4.349999904632568
2018-07-31,4.429999828338623,4.309999942779541,4.340000152587891,4.400000095367432,2718570.0,4.400000095367432
2018-08-01,4.460000038146973,4.289999961853027,4.429999828338623,4.309999942779541,3822800.0,4.309999942779541
2018-08-02,4.289999961853027,4.059999942779541,4.28000020980835,4.139999866485596,5600699.0,4.139999866485596
2018-08-03,4.199999809265137,4.110000133514404,4.139999866485596,4.139999866485596,2351866.0,4.139999866485596
2018-08-06,4.170000076293945,4.079999923706055,4.079999923706055,4.099999904632568,2318539.0,4.099999904632568
2018-08-07,4.199999809265137,4.079999923706055,4.099999904632568,4.199999809265137,2959602.0,4.199999809265137
2018-08-08,4.230000019073486,4.170000076293945,4.199999809265137,4.190000057220459,3031723.0,4.190000057220459
2018-08-09,4.289999961853027,4.170000076293945,4.199999809265137,4.28000020980835,3771835.0,4.28000020980835
2018-08-10,4.340000152587891,4.239999771118164,4.25,4.289999961853027,3113772.0,4.289999961853027
2018-08-13,4.269999980926514,4.199999809265137,4.230000019073486,4.260000228881836,2350572.0,4.260000228881836
2018-08-14,4.300000190734863,4.239999771118164,4.269999980926514,4.28000020980835,2296933.0,4.28000020980835
2018-08-15,4.289999961853027,4.170000076293945,4.289999961853027,4.170000076293945,2498500.0,4.170000076293945
2018-08-16,4.179999828338623,4.090000152587891,4.170000076293945,4.150000095367432,2108143.0,4.150000095367432
2018-08-17,4.210000038146973,4.059999942779541,4.170000076293945,4.099999904632568,2612743.0,4.099999904632568
2018-08-20,4.139999866485596,4.039999961853027,4.099999904632568,4.139999866485596,1998200.0,4.139999866485596
2018-08-21,4.190000057220459,4.110000133514404,4.130000114440918,4.150000095367432,2238991.0,4.150000095367432
2018-08-22,4.159999847412109,4.099999904632568,4.150000095367432,4.110000133514404,1141700.0,4.110000133514404
2018-08-23,4.150000095367432,4.090000152587891,4.099999904632568,4.139999866485596,1541113.0,4.139999866485596
2018-08-24,4.150000095367432,4.110000133514404,4.139999866485596,4.119999885559082,1740101.0,4.119999885559082
2018-08-27,4.199999809265137,4.099999904632568,4.099999904632568,4.179999828338623,3175727.0,4.179999828338623
2018-08-28,4.199999809265137,4.159999847412109,4.179999828338623,4.179999828338623,1644100.0,4.179999828338623
2018-08-29,4.28000020980835,4.159999847412109,4.28000020980835,4.170000076293945,2066100.0,4.170000076293945
2018-08-30,4.179999828338623,4.070000171661377,4.159999847412109,4.079999923706055,2115900.0,4.079999923706055
2018-08-31,4.119999885559082,4.050000190734863,4.079999923706055,4.070000171661377,1661627.0,4.070000171661377
2018-09-03,4.079999923706055,3.9600000381469727,4.070000171661377,4.03000020980835,2578510.0,4.03000020980835
2018-09-04,4.119999885559082,4.010000228881836,4.010000228881836,4.079999923706055,1722026.0,4.079999923706055
2018-09-05,4.119999885559082,4.050000190734863,4.079999923706055,4.059999942779541,1784491.0,4.059999942779541
2018-09-06,4.090000152587891,4.0,4.019999980926514,4.019999980926514,1433613.0,4.019999980926514
2018-09-07,4.099999904632568,4.03000020980835,4.03000020980835,4.059999942779541,1609097.0,4.059999942779541
2018-09-10,4.050000190734863,3.990000009536743,4.050000190734863,3.990000009536743,1694831.0,3.990000009536743
2018-09-11,4.03000020980835,3.9700000286102295,3.990000009536743,4.019999980926514,1270100.0,4.019999980926514
2018-09-12,4.039999961853027,3.990000009536743,4.019999980926514,4.019999980926514,1125982.0,4.019999980926514
2018-09-13,4.050000190734863,4.010000228881836,4.019999980926514,4.050000190734863,1898190.0,4.050000190734863
2018-09-14,4.059999942779541,4.0,4.050000190734863,4.019999980926514,1400390.0,4.019999980926514
2018-09-17,4.0,3.8399999141693115,4.0,3.859999895095825,3174784.0,3.859999895095825
2018-09-18,3.930000066757202,3.8499999046325684,3.859999895095825,3.9200000762939453,2055994.0,3.9200000762939453
2018-09-19,3.9700000286102295,3.9000000953674316,3.9000000953674316,3.950000047683716,2294500.0,3.950000047683716
2018-09-20,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.950000047683716,1961370.0,3.950000047683716
2018-09-21,4.03000020980835,3.940000057220459,3.9700000286102295,4.010000228881836,2963395.0,4.010000228881836
2018-09-25,4.03000020980835,3.9700000286102295,3.9800000190734863,4.0,2046986.0,4.0
2018-09-26,4.090000152587891,3.990000009536743,4.0,4.0,2243187.0,4.0
2018-09-27,4.019999980926514,3.9100000858306885,3.9800000190734863,3.9100000858306885,2553076.0,3.9100000858306885
2018-09-28,3.9600000381469727,3.9200000762939453,3.940000057220459,3.930000066757202,1684600.0,3.930000066757202
2018-10-08,3.9200000762939453,3.809999942779541,3.9100000858306885,3.809999942779541,3036600.0,3.809999942779541
2018-10-09,3.859999895095825,3.799999952316284,3.809999942779541,3.8299999237060547,1892823.0,3.8299999237060547
2018-10-10,3.859999895095825,3.809999942779541,3.8299999237060547,3.8299999237060547,1624702.0,3.8299999237060547
2018-10-11,3.7899999618530273,3.450000047683716,3.7899999618530273,3.450000047683716,5742264.0,3.450000047683716
2018-10-12,3.440000057220459,3.1600000858306885,3.4000000953674316,3.3399999141693115,5073190.0,3.3399999141693115
2018-10-15,3.390000104904175,3.2699999809265137,3.3299999237060547,3.2699999809265137,2285800.0,3.2699999809265137
2018-10-16,3.3299999237060547,3.200000047683716,3.2899999618530273,3.2200000286102295,1720087.0,3.2200000286102295
2018-10-17,3.2899999618530273,3.2100000381469727,3.25,3.259999990463257,1958745.0,3.259999990463257
2018-10-18,3.259999990463257,3.0999999046325684,3.259999990463257,3.130000114440918,2807542.0,3.130000114440918
2018-10-19,3.2300000190734863,3.049999952316284,3.0999999046325684,3.2100000381469727,3477595.0,3.2100000381469727
2018-10-22,3.4800000190734863,3.2100000381469727,3.240000009536743,3.4100000858306885,5140594.0,3.4100000858306885
2018-10-23,3.450000047683716,3.299999952316284,3.4000000953674316,3.3299999237060547,4274189.0,3.3299999237060547
2018-10-24,3.430000066757202,3.2799999713897705,3.2799999713897705,3.359999895095825,2107269.0,3.359999895095825
2018-10-25,3.390000104904175,3.259999990463257,3.299999952316284,3.380000114440918,2750430.0,3.380000114440918
2018-10-26,3.4700000286102295,3.390000104904175,3.4000000953674316,3.4100000858306885,2093194.0,3.4100000858306885
2018-10-29,3.430000066757202,3.359999895095825,3.4200000762939453,3.369999885559082,1528300.0,3.369999885559082
2018-10-30,3.450000047683716,3.3399999141693115,3.369999885559082,3.4200000762939453,2476000.0,3.4200000762939453
2018-10-31,3.619999885559082,3.440000057220459,3.440000057220459,3.490000009536743,4186491.0,3.490000009536743
2018-11-01,3.569999933242798,3.4600000381469727,3.490000009536743,3.490000009536743,3467091.0,3.490000009536743
2018-11-02,3.5799999237060547,3.5299999713897705,3.5299999713897705,3.5799999237060547,4413822.0,3.5799999237060547
2018-11-05,3.640000104904175,3.549999952316284,3.5799999237060547,3.5999999046325684,3367455.0,3.5999999046325684
2018-11-06,3.6500000953674316,3.5199999809265137,3.5999999046325684,3.619999885559082,3331863.0,3.619999885559082
2018-11-07,3.6600000858306885,3.5799999237060547,3.5999999046325684,3.5799999237060547,2585700.0,3.5799999237060547
2018-11-08,3.690000057220459,3.5899999141693115,3.609999895095825,3.619999885559082,3398266.0,3.619999885559082
2018-11-09,3.950000047683716,3.700000047683716,3.7200000286102295,3.7200000286102295,8581087.0,3.7200000286102295
2018-11-12,3.8299999237060547,3.640000104904175,3.7799999713897705,3.8299999237060547,6508674.0,3.8299999237060547
2018-11-13,3.9800000190734863,3.740000009536743,3.7699999809265137,3.9200000762939453,7698023.0,3.9200000762939453
2018-11-14,3.9800000190734863,3.880000114440918,3.9000000953674316,3.9000000953674316,6431676.0,3.9000000953674316
2018-11-15,4.019999980926514,3.880000114440918,3.880000114440918,4.019999980926514,5762306.0,4.019999980926514
2018-11-16,4.03000020980835,3.950000047683716,4.0,4.0,6199804.0,4.0
2018-11-19,4.360000133514404,3.9700000286102295,4.0,4.309999942779541,15996908.0,4.309999942779541
2018-11-20,4.519999980926514,4.03000020980835,4.269999980926514,4.050000190734863,17177175.0,4.050000190734863
2018-11-21,4.130000114440918,3.9800000190734863,4.0,4.099999904632568,5448280.0,4.099999904632568
2018-11-22,4.170000076293945,4.059999942779541,4.090000152587891,4.139999866485596,4343732.0,4.139999866485596
2018-11-23,4.150000095367432,3.819999933242798,4.130000114440918,3.890000104904175,5963811.0,3.890000104904175
2018-11-26,3.9200000762939453,3.819999933242798,3.880000114440918,3.859999895095825,3655600.0,3.859999895095825
2018-11-27,3.950000047683716,3.809999942779541,3.890000104904175,3.869999885559082,4276410.0,3.869999885559082
2018-11-28,3.940000057220459,3.7799999713897705,3.859999895095825,3.9200000762939453,4098873.0,3.9200000762939453
2018-11-29,3.990000009536743,3.819999933242798,3.950000047683716,3.8299999237060547,2585908.0,3.8299999237060547
2018-11-30,3.859999895095825,3.740000009536743,3.8299999237060547,3.8299999237060547,3783474.0,3.8299999237060547
2018-12-03,3.9800000190734863,3.880000114440918,3.890000104904175,3.9600000381469727,6062893.0,3.9600000381469727
2018-12-04,4.0,3.9100000858306885,3.9800000190734863,3.990000009536743,4113043.0,3.990000009536743
2018-12-05,3.9800000190734863,3.9200000762939453,3.940000057220459,3.930000066757202,3860910.0,3.930000066757202
2018-12-06,4.0,3.8399999141693115,3.950000047683716,3.8499999046325684,4962200.0,3.8499999046325684
2018-12-07,3.880000114440918,3.7300000190734863,3.8299999237060547,3.799999952316284,3828400.0,3.799999952316284
2018-12-10,3.7899999618530273,3.700000047683716,3.7699999809265137,3.740000009536743,2876290.0,3.740000009536743
2018-12-11,3.799999952316284,3.7300000190734863,3.799999952316284,3.7699999809265137,1823438.0,3.7699999809265137
2018-12-12,3.799999952316284,3.740000009536743,3.7899999618530273,3.75,1572000.0,3.75
2018-12-13,3.8299999237060547,3.7300000190734863,3.7699999809265137,3.799999952316284,3112240.0,3.799999952316284
2018-12-14,3.799999952316284,3.6500000953674316,3.7799999713897705,3.6500000953674316,2863600.0,3.6500000953674316
2018-12-17,3.6600000858306885,3.549999952316284,3.640000104904175,3.5899999141693115,5375200.0,3.5899999141693115
2018-12-18,3.6700000762939453,3.549999952316284,3.5999999046325684,3.619999885559082,4240870.0,3.619999885559082
2018-12-19,3.640000104904175,3.490000009536743,3.640000104904175,3.5,5559063.0,3.5
2018-12-20,3.5199999809265137,3.4000000953674316,3.490000009536743,3.5,7444012.0,3.5
2018-12-21,3.4800000190734863,3.4200000762939453,3.4600000381469727,3.450000047683716,4495095.0,3.450000047683716
2018-12-24,3.5199999809265137,3.430000066757202,3.4600000381469727,3.5,3645900.0,3.5
2018-12-25,3.5,3.3399999141693115,3.4800000190734863,3.4600000381469727,4654802.0,3.4600000381469727
2018-12-26,3.5,3.450000047683716,3.4800000190734863,3.4700000286102295,2495614.0,3.4700000286102295
2018-12-27,3.5299999713897705,3.380000114440918,3.5299999713897705,3.390000104904175,2805300.0,3.390000104904175
2018-12-28,3.440000057220459,3.359999895095825,3.440000057220459,3.4000000953674316,1803295.0,3.4000000953674316
2019-01-02,3.440000057220459,3.369999885559082,3.390000104904175,3.4000000953674316,1870343.0,3.4000000953674316
2019-01-03,3.440000057220459,3.359999895095825,3.4000000953674316,3.390000104904175,2490177.0,3.390000104904175
2019-01-04,3.490000009536743,3.3299999237060547,3.359999895095825,3.490000009536743,4161984.0,3.490000009536743
2019-01-07,3.609999895095825,3.4800000190734863,3.359999895095825,3.5899999141693115,5907077.0,3.5899999141693115
2019-01-08,3.619999885559082,3.559999942779541,3.5799999237060547,3.5799999237060547,3092895.0,3.5799999237060547
2019-01-09,3.6700000762939453,3.5799999237060547,3.5999999046325684,3.619999885559082,4365700.0,3.619999885559082
2019-01-10,3.6600000858306885,3.5999999046325684,3.609999895095825,3.619999885559082,2823400.0,3.619999885559082
2019-01-11,3.6700000762939453,3.5999999046325684,3.630000114440918,3.6500000953674316,2933738.0,3.6500000953674316
2019-01-14,3.740000009536743,3.619999885559082,3.619999885559082,3.7300000190734863,5731970.0,3.7300000190734863
2019-01-15,3.75,3.6600000858306885,3.7100000381469727,3.740000009536743,3802800.0,3.740000009536743
2019-01-16,3.759999990463257,3.700000047683716,3.740000009536743,3.7300000190734863,3931591.0,3.7300000190734863
2019-01-17,3.7300000190734863,3.640000104904175,3.7300000190734863,3.680000066757202,4357057.0,3.680000066757202
2019-01-18,3.740000009536743,3.6600000858306885,3.6600000858306885,3.7200000286102295,4008138.0,3.7200000286102295
2019-01-21,3.7899999618530273,3.7200000286102295,3.7300000190734863,3.740000009536743,3601662.0,3.740000009536743
2019-01-22,3.7699999809265137,3.6600000858306885,3.7200000286102295,3.700000047683716,3513597.0,3.700000047683716
2019-01-23,3.75,3.690000057220459,3.690000057220459,3.7200000286102295,2086678.0,3.7200000286102295
2019-01-24,3.799999952316284,3.700000047683716,3.7200000286102295,3.7799999713897705,4300250.0,3.7799999713897705
2019-01-25,3.799999952316284,3.7100000381469727,3.7799999713897705,3.7300000190734863,2774967.0,3.7300000190734863
2019-01-28,3.7300000190734863,3.359999895095825,3.7100000381469727,3.359999895095825,14935181.0,3.359999895095825
2019-01-29,3.430000066757202,3.2699999809265137,3.359999895095825,3.390000104904175,6310247.0,3.390000104904175
2019-01-30,3.5,3.25,3.369999885559082,3.369999885559082,4063900.0,3.369999885559082
2019-01-31,3.4200000762939453,3.299999952316284,3.3499999046325684,3.3399999141693115,3981943.0,3.3399999141693115
2019-02-01,3.5799999237060547,3.369999885559082,3.380000114440918,3.5799999237060547,6868293.0,3.5799999237060547
2019-02-11,3.7200000286102295,3.5299999713897705,3.5999999046325684,3.700000047683716,6981610.0,3.700000047683716
2019-02-12,3.890000104904175,3.680000066757202,3.7200000286102295,3.8399999141693115,10232589.0,3.8399999141693115
2019-02-13,3.940000057220459,3.8399999141693115,3.8399999141693115,3.9100000858306885,8510503.0,3.9100000858306885
2019-02-14,3.950000047683716,3.869999885559082,3.869999885559082,3.9200000762939453,4410635.0,3.9200000762939453
2019-02-15,4.010000228881836,3.9000000953674316,3.9100000858306885,3.9700000286102295,5236681.0,3.9700000286102295
2019-02-18,4.25,4.0,4.0,4.159999847412109,11428853.0,4.159999847412109
2019-02-19,4.28000020980835,4.119999885559082,4.179999828338623,4.210000038146973,8128133.0,4.210000038146973
2019-02-20,4.25,4.170000076293945,4.190000057220459,4.190000057220459,4917634.0,4.190000057220459
2019-02-21,4.349999904632568,4.199999809265137,4.199999809265137,4.239999771118164,9058721.0,4.239999771118164
2019-02-22,4.260000228881836,4.190000057220459,4.21999979019165,4.239999771118164,7399771.0,4.239999771118164
2019-02-25,4.340000152587891,4.230000019073486,4.28000020980835,4.329999923706055,13806515.0,4.329999923706055
2019-02-26,4.480000019073486,4.28000020980835,4.329999923706055,4.360000133514404,11882722.0,4.360000133514404
2019-02-27,4.380000114440918,4.199999809265137,4.329999923706055,4.289999961853027,9813539.0,4.289999961853027
2019-02-28,4.389999866485596,4.25,4.289999961853027,4.320000171661377,8348642.0,4.320000171661377
2019-03-01,4.369999885559082,4.269999980926514,4.360000133514404,4.349999904632568,5088670.0,4.349999904632568
2019-03-04,4.440000057220459,4.300000190734863,4.380000114440918,4.340000152587891,11966761.0,4.340000152587891
2019-03-05,4.400000095367432,4.269999980926514,4.349999904632568,4.400000095367432,9461160.0,4.400000095367432
2019-03-06,4.840000152587891,4.409999847412109,4.409999847412109,4.789999961853027,25882868.0,4.789999961853027
2019-03-07,4.940000057220459,4.630000114440918,4.78000020980835,4.789999961853027,16175239.0,4.789999961853027
2019-03-08,4.869999885559082,4.519999980926514,4.610000133514404,4.53000020980835,17589729.0,4.53000020980835
2019-03-11,4.849999904632568,4.590000152587891,4.599999904632568,4.769999980926514,9087748.0,4.769999980926514
2019-03-12,4.96999979019165,4.710000038146973,4.849999904632568,4.800000190734863,11165465.0,4.800000190734863
2019-03-13,4.880000114440918,4.699999809265137,4.809999942779541,4.75,7487416.0,4.75
2019-03-14,4.739999771118164,4.440000057220459,4.679999828338623,4.510000228881836,7721751.0,4.510000228881836
2019-03-15,4.75,4.539999961853027,4.539999961853027,4.75,10843287.0,4.75
2019-03-18,4.849999904632568,4.699999809265137,4.75,4.789999961853027,6980938.0,4.789999961853027
2019-03-19,4.820000171661377,4.679999828338623,4.809999942779541,4.71999979019165,8802869.0,4.71999979019165
2019-03-20,4.849999904632568,4.659999847412109,4.739999771118164,4.800000190734863,6453571.0,4.800000190734863
2019-03-21,5.28000020980835,4.760000228881836,4.809999942779541,5.190000057220459,30775577.0,5.190000057220459
2019-03-22,5.710000038146973,4.980000019073486,5.019999980926514,5.710000038146973,43152008.0,5.710000038146973
2019-03-25,6.28000020980835,5.820000171661377,6.0,6.28000020980835,48965125.0,6.28000020980835
2019-03-26,6.71999979019165,5.800000190734863,6.28000020980835,6.039999961853027,51702704.0,6.039999961853027
2019-03-27,6.079999923706055,5.510000228881836,6.0,5.980000019073486,33042331.0,5.980000019073486
2019-03-28,5.820000171661377,5.380000114440918,5.820000171661377,5.46999979019165,30992976.0,5.46999979019165
2019-03-29,5.800000190734863,5.119999885559082,5.5,5.659999847412109,28301859.0,5.659999847412109
2019-04-01,5.980000019073486,5.46999979019165,5.519999980926514,5.929999828338623,30294925.0,5.929999828338623
2019-04-02,6.019999980926514,5.800000190734863,5.960000038146973,5.980000019073486,25686284.0,5.980000019073486
2019-04-03,6.239999771118164,5.800000190734863,5.869999885559082,6.170000076293945,21874600.0,6.170000076293945
2019-04-04,6.690000057220459,6.139999866485596,6.269999980926514,6.150000095367432,32331745.0,6.150000095367432
2019-04-08,6.300000190734863,5.880000114440918,6.150000095367432,6.25,25896323.0,6.25
2019-04-09,6.880000114440918,6.110000133514404,6.21999979019165,6.880000114440918,48582385.0,6.880000114440918
2019-04-10,7.389999866485596,6.699999809265137,6.889999866485596,7.010000228881836,42483460.0,7.010000228881836
2019-04-11,7.329999923706055,6.829999923706055,6.960000038146973,6.949999809265137,31095124.0,6.949999809265137
2019-04-12,6.940000057220459,6.300000190734863,6.849999904632568,6.5,27797266.0,6.5
2019-04-15,6.800000190734863,6.0,6.650000095367432,6.099999904632568,30858936.0,6.099999904632568
2019-04-16,6.190000057220459,5.880000114440918,6.03000020980835,6.130000114440918,27025898.0,6.130000114440918
2019-04-17,6.679999828338623,6.090000152587891,6.099999904632568,6.53000020980835,31117242.0,6.53000020980835
2019-04-18,6.519999980926514,6.179999828338623,6.5,6.28000020980835,19548245.0,6.28000020980835
2019-04-19,6.400000095367432,5.940000057220459,6.269999980926514,6.309999942779541,25068176.0,6.309999942779541
2019-04-22,6.28000020980835,5.920000076293945,6.199999809265137,5.96999979019165,18526634.0,5.96999979019165
2019-04-23,6.059999942779541,5.789999961853027,5.900000095367432,5.869999885559082,14860206.0,5.869999885559082
2019-04-24,6.019999980926514,5.389999866485596,5.909999847412109,5.889999866485596,13488600.0,5.889999866485596
2019-04-25,6.050000190734863,5.539999961853027,5.889999866485596,5.579999923706055,13719054.0,5.579999923706055
2019-04-26,5.650000095367432,5.380000114440918,5.559999942779541,5.389999866485596,13447234.0,5.389999866485596
2019-05-06,5.309999942779541,4.829999923706055,5.119999885559082,4.829999923706055,17855814.0,4.829999923706055
2019-05-07,5.050000190734863,4.699999809265137,4.699999809265137,4.869999885559082,15667887.0,4.869999885559082
2019-05-08,5.239999771118164,4.380000114440918,4.940000057220459,5.039999961853027,20953554.0,5.039999961853027
2019-05-09,5.159999847412109,4.820000171661377,4.909999847412109,4.820000171661377,14302105.0,4.820000171661377
2019-05-10,5.289999961853027,4.889999866485596,5.039999961853027,5.179999828338623,18774375.0,5.179999828338623
2019-05-13,5.309999942779541,5.010000228881836,5.300000190734863,5.019999980926514,13396429.0,5.019999980926514
2019-05-14,5.139999866485596,5.0,5.010000228881836,5.019999980926514,9382211.0,5.019999980926514
2019-05-15,5.099999904632568,5.019999980926514,5.070000171661377,5.050000190734863,9099492.0,5.050000190734863
2019-05-16,5.159999847412109,5.03000020980835,5.079999923706055,5.070000171661377,11404270.0,5.070000171661377
2019-05-17,5.159999847412109,4.579999923706055,5.150000095367432,4.760000228881836,14649685.0,4.760000228881836
2019-05-20,4.920000076293945,4.679999828338623,4.829999923706055,4.900000095367432,10546154.0,4.900000095367432
2019-05-21,5.050000190734863,4.820000171661377,4.880000114440918,4.920000076293945,9253072.0,4.920000076293945
2019-05-22,5.050000190734863,4.849999904632568,5.0,4.900000095367432,7746929.0,4.900000095367432
2019-05-23,4.949999809265137,4.599999904632568,4.920000076293945,4.650000095367432,9276740.0,4.650000095367432
2019-05-24,4.71999979019165,4.610000133514404,4.659999847412109,4.670000076293945,8922156.0,4.670000076293945
2019-05-27,4.840000152587891,4.659999847412109,4.690000057220459,4.809999942779541,7744971.0,4.809999942779541
2019-05-28,4.989999771118164,4.840000152587891,4.900000095367432,4.880000114440918,8155099.0,4.880000114440918
2019-05-29,4.949999809265137,4.789999961853027,4.920000076293945,4.829999923706055,5868954.0,4.829999923706055
2019-05-30,4.860000133514404,4.679999828338623,4.860000133514404,4.78000020980835,4899004.0,4.78000020980835
2019-05-31,4.820000171661377,4.71999979019165,4.78000020980835,4.769999980926514,4872745.0,4.769999980926514
2019-06-03,4.78000020980835,4.610000133514404,4.769999980926514,4.639999866485596,7639197.0,4.639999866485596
2019-06-04,4.679999828338623,4.179999828338623,4.599999904632568,4.199999809265137,18221865.0,4.199999809265137
2019-06-05,4.539999961853027,4.210000038146973,4.210000038146973,4.460000038146973,17688274.0,4.460000038146973
2019-06-06,4.610000133514404,4.21999979019165,4.510000228881836,4.289999961853027,12066083.0,4.289999961853027
2019-06-10,4.380000114440918,4.210000038146973,4.289999961853027,4.230000019073486,9778967.0,4.230000019073486
2019-06-11,4.409999847412109,4.210000038146973,4.25,4.389999866485596,10000145.0,4.389999866485596
2019-06-12,4.460000038146973,4.320000171661377,4.369999885559082,4.360000133514404,7421431.0,4.360000133514404
2019-06-13,4.460000038146973,4.320000171661377,4.400000095367432,4.420000076293945,7516882.0,4.420000076293945
2019-06-14,4.409999847412109,4.21999979019165,4.369999885559082,4.260000228881836,8443360.0,4.260000228881836
2019-06-17,4.400000095367432,4.239999771118164,4.289999961853027,4.380000114440918,7903522.0,4.380000114440918
2019-06-18,4.420000076293945,4.269999980926514,4.389999866485596,4.320000171661377,6944142.0,4.320000171661377
2019-06-19,4.519999980926514,4.360000133514404,4.420000076293945,4.400000095367432,9696134.0,4.400000095367432
2019-06-20,4.539999961853027,4.380000114440918,4.420000076293945,4.519999980926514,10067418.0,4.519999980926514
2019-06-21,4.800000190734863,4.570000171661377,4.579999923706055,4.670000076293945,12048811.0,4.670000076293945
2019-06-24,4.900000095367432,4.699999809265137,4.699999809265137,4.75,9838636.0,4.75
2019-06-25,4.820000171661377,4.599999904632568,4.769999980926514,4.650000095367432,8897776.0,4.650000095367432
2019-06-26,4.760000228881836,4.619999885559082,4.699999809265137,4.699999809265137,6106642.0,4.699999809265137
2019-06-27,4.800000190734863,4.690000057220459,4.800000190734863,4.760000228881836,6224451.0,4.760000228881836
2019-06-28,4.760000228881836,4.610000133514404,4.760000228881836,4.710000038146973,4967331.0,4.710000038146973
2019-07-01,4.860000133514404,4.739999771118164,4.760000228881836,4.769999980926514,10247436.0,4.769999980926514
2019-07-02,4.900000095367432,4.75,4.789999961853027,4.820000171661377,8652547.0,4.820000171661377
2019-07-03,4.96999979019165,4.690000057220459,4.829999923706055,4.849999904632568,11702637.0,4.849999904632568
2019-07-04,4.920000076293945,4.679999828338623,4.909999847412109,4.739999771118164,10281933.0,4.739999771118164
2019-07-05,4.78000020980835,4.690000057220459,4.769999980926514,4.71999979019165,5396929.0,4.71999979019165
2019-07-08,4.730000019073486,4.489999771118164,4.730000019073486,4.570000171661377,7238319.0,4.570000171661377
2019-07-09,4.599999904632568,4.46999979019165,4.53000020980835,4.550000190734863,4615872.0,4.550000190734863
2019-07-10,4.550000190734863,4.449999809265137,4.519999980926514,4.46999979019165,5017617.0,4.46999979019165
2019-07-11,4.550000190734863,4.420000076293945,4.480000019073486,4.53000020980835,4463426.0,4.53000020980835
2019-07-12,4.599999904632568,4.440000057220459,4.53000020980835,4.46999979019165,5653813.0,4.46999979019165
2019-07-15,4.570000171661377,4.349999904632568,4.46999979019165,4.559999942779541,6027007.0,4.559999942779541
2019-07-16,4.690000057220459,4.53000020980835,4.579999923706055,4.679999828338623,7272367.0,4.679999828338623
2019-07-17,4.690000057220459,4.599999904632568,4.670000076293945,4.619999885559082,5768381.0,4.619999885559082
2019-07-18,4.599999904632568,4.480000019073486,4.570000171661377,4.489999771118164,5204991.0,4.489999771118164
2019-07-19,4.570000171661377,4.460000038146973,4.5,4.5,3131701.0,4.5
2019-07-22,4.53000020980835,4.309999942779541,4.5,4.329999923706055,5735800.0,4.329999923706055
2019-07-23,4.449999809265137,4.340000152587891,4.340000152587891,4.429999828338623,3608704.0,4.429999828338623
2019-07-24,4.53000020980835,4.409999847412109,4.429999828338623,4.449999809265137,4902072.0,4.449999809265137
2019-07-25,4.53000020980835,4.449999809265137,4.53000020980835,4.46999979019165,3659913.0,4.46999979019165
2019-07-26,4.53000020980835,4.409999847412109,4.460000038146973,4.5,5474173.0,4.5
2019-07-29,4.5,4.380000114440918,4.449999809265137,4.409999847412109,4781927.0,4.409999847412109
2019-07-30,4.46999979019165,4.380000114440918,4.389999866485596,4.429999828338623,3831001.0,4.429999828338623
2019-07-31,4.440000057220459,4.340000152587891,4.440000057220459,4.380000114440918,3208278.0,4.380000114440918
2019-08-01,4.400000095367432,4.309999942779541,4.389999866485596,4.349999904632568,4999336.0,4.349999904632568
2019-08-02,4.289999961853027,4.090000152587891,4.289999961853027,4.179999828338623,8105490.0,4.179999828338623
2019-08-05,4.210000038146973,4.059999942779541,4.170000076293945,4.090000152587891,4958500.0,4.090000152587891
2019-08-06,4.050000190734863,3.8299999237060547,4.010000228881836,3.9800000190734863,6157902.0,3.9800000190734863
2019-08-07,4.039999961853027,3.9000000953674316,4.0,3.9700000286102295,4179702.0,3.9700000286102295
2019-08-08,4.349999904632568,3.9700000286102295,3.9700000286102295,4.28000020980835,10718948.0,4.28000020980835
2019-08-09,4.320000171661377,4.019999980926514,4.320000171661377,4.059999942779541,7505483.0,4.059999942779541
2019-08-12,4.179999828338623,4.03000020980835,4.059999942779541,4.170000076293945,5259079.0,4.170000076293945
2019-08-13,4.159999847412109,4.099999904632568,4.159999847412109,4.130000114440918,2775700.0,4.130000114440918
2019-08-14,4.230000019073486,4.159999847412109,4.170000076293945,4.159999847412109,2717834.0,4.159999847412109
2019-08-15,4.260000228881836,4.03000020980835,4.070000171661377,4.25,4994800.0,4.25
2019-08-16,4.440000057220459,4.210000038146973,4.21999979019165,4.329999923706055,11371869.0,4.329999923706055
2019-08-19,4.5,4.340000152587891,4.369999885559082,4.460000038146973,9729729.0,4.460000038146973
2019-08-20,4.559999942779541,4.329999923706055,4.489999771118164,4.519999980926514,13187601.0,4.519999980926514
2019-08-21,4.75,4.480000019073486,4.570000171661377,4.619999885559082,20375675.0,4.619999885559082
2019-08-22,4.840000152587891,4.570000171661377,4.590000152587891,4.619999885559082,9438170.0,4.619999885559082
2019-08-23,4.710000038146973,4.510000228881836,4.610000133514404,4.639999866485596,8738323.0,4.639999866485596
2019-08-26,4.960000038146973,4.519999980926514,4.590000152587891,4.829999923706055,18965484.0,4.829999923706055
2019-08-27,5.25,4.769999980926514,4.769999980926514,5.199999809265137,24519276.0,5.199999809265137
2019-08-28,5.170000076293945,4.900000095367432,5.170000076293945,4.929999828338623,17408736.0,4.929999828338623
2019-08-29,5.0,4.849999904632568,4.929999828338623,4.860000133514404,11514345.0,4.860000133514404
2019-08-30,4.920000076293945,4.619999885559082,4.900000095367432,4.639999866485596,11165065.0,4.639999866485596
2019-09-02,4.760000228881836,4.599999904632568,4.639999866485596,4.730000019073486,8046233.0,4.730000019073486
2019-09-03,4.78000020980835,4.670000076293945,4.739999771118164,4.71999979019165,8759040.0,4.71999979019165
2019-09-04,4.760000228881836,4.650000095367432,4.710000038146973,4.71999979019165,8557353.0,4.71999979019165
2019-09-05,4.789999961853027,4.71999979019165,4.730000019073486,4.730000019073486,10101421.0,4.730000019073486
2019-09-06,4.760000228881836,4.650000095367432,4.75,4.679999828338623,6664021.0,4.679999828338623
2019-09-09,4.880000114440918,4.710000038146973,4.71999979019165,4.860000133514404,11987493.0,4.860000133514404
2019-09-10,4.980000019073486,4.789999961853027,4.869999885559082,4.949999809265137,12659084.0,4.949999809265137
2019-09-11,4.960000038146973,4.800000190734863,4.960000038146973,4.809999942779541,8986134.0,4.809999942779541
2019-09-12,4.849999904632568,4.75,4.829999923706055,4.829999923706055,5195602.0,4.829999923706055
2019-09-16,4.880000114440918,4.800000190734863,4.829999923706055,4.809999942779541,4751001.0,4.809999942779541
2019-09-17,4.829999923706055,4.630000114440918,4.820000171661377,4.659999847412109,7052907.0,4.659999847412109
2019-09-18,4.699999809265137,4.630000114440918,4.630000114440918,4.650000095367432,3364000.0,4.650000095367432
2019-09-19,4.699999809265137,4.599999904632568,4.650000095367432,4.690000057220459,3978006.0,4.690000057220459
2019-09-20,4.739999771118164,4.670000076293945,4.690000057220459,4.679999828338623,4372009.0,4.679999828338623
2019-09-23,4.679999828338623,4.550000190734863,4.679999828338623,4.619999885559082,4559518.0,4.619999885559082
2019-09-24,4.730000019073486,4.610000133514404,4.610000133514404,4.670000076293945,6232715.0,4.670000076293945
2019-09-25,4.659999847412109,4.519999980926514,4.659999847412109,4.53000020980835,4352039.0,4.53000020980835
2019-09-26,4.559999942779541,4.320000171661377,4.53000020980835,4.360000133514404,4876883.0,4.360000133514404
2019-09-27,4.650000095367432,4.349999904632568,4.349999904632568,4.550000190734863,8433864.0,4.550000190734863
2019-09-30,4.599999904632568,4.519999980926514,4.559999942779541,4.570000171661377,4909081.0,4.570000171661377
2019-10-08,4.929999828338623,4.53000020980835,4.550000190734863,4.809999942779541,16300358.0,4.809999942779541
2019-10-09,4.860000133514404,4.739999771118164,4.849999904632568,4.820000171661377,7786401.0,4.820000171661377
2019-10-10,4.880000114440918,4.800000190734863,4.829999923706055,4.849999904632568,6526697.0,4.849999904632568
2019-10-11,4.900000095367432,4.809999942779541,4.869999885559082,4.860000133514404,7261015.0,4.860000133514404
2019-10-14,4.949999809265137,4.860000133514404,4.889999866485596,4.900000095367432,8412668.0,4.900000095367432
2019-10-15,4.989999771118164,4.849999904632568,4.909999847412109,4.909999847412109,8665702.0,4.909999847412109
2019-10-16,4.960000038146973,4.829999923706055,4.960000038146973,4.840000152587891,6325136.0,4.840000152587891
2019-10-17,4.869999885559082,4.760000228881836,4.829999923706055,4.78000020980835,5492137.0,4.78000020980835
2019-10-18,4.800000190734863,4.619999885559082,4.78000020980835,4.679999828338623,4979892.0,4.679999828338623
2019-10-21,4.679999828338623,4.570000171661377,4.679999828338623,4.619999885559082,3953394.0,4.619999885559082
2019-10-22,4.71999979019165,4.619999885559082,4.659999847412109,4.699999809265137,4672017.0,4.699999809265137
2019-10-23,4.769999980926514,4.670000076293945,4.679999828338623,4.690000057220459,4600085.0,4.690000057220459
2019-10-24,4.71999979019165,4.610000133514404,4.690000057220459,4.670000076293945,3581247.0,4.670000076293945
2019-10-25,4.820000171661377,4.619999885559082,4.670000076293945,4.820000171661377,8274213.0,4.820000171661377
2019-10-28,5.059999942779541,4.840000152587891,4.880000114440918,4.909999847412109,18931573.0,4.909999847412109
2019-10-29,4.920000076293945,4.760000228881836,4.920000076293945,4.789999961853027,11600294.0,4.789999961853027
2019-10-30,4.809999942779541,4.670000076293945,4.809999942779541,4.699999809265137,6467092.0,4.699999809265137
2019-10-31,4.739999771118164,4.559999942779541,4.699999809265137,4.579999923706055,7132365.0,4.579999923706055
2019-11-01,4.699999809265137,4.510000228881836,4.579999923706055,4.670000076293945,4934551.0,4.670000076293945
2019-11-04,4.760000228881836,4.639999866485596,4.699999809265137,4.659999847412109,4835170.0,4.659999847412109
2019-11-05,4.690000057220459,4.599999904632568,4.659999847412109,4.650000095367432,5361515.0,4.650000095367432
2019-11-06,4.670000076293945,4.510000228881836,4.670000076293945,4.559999942779541,5154366.0,4.559999942779541
2019-11-07,4.630000114440918,4.519999980926514,4.550000190734863,4.619999885559082,3217072.0,4.619999885559082
2019-11-08,4.659999847412109,4.550000190734863,4.650000095367432,4.550000190734863,3427600.0,4.550000190734863
2019-11-11,4.519999980926514,4.309999942779541,4.510000228881836,4.389999866485596,6886450.0,4.389999866485596
2019-11-12,4.420000076293945,4.300000190734863,4.420000076293945,4.380000114440918,3145071.0,4.380000114440918
2019-11-13,4.519999980926514,4.369999885559082,4.460000038146973,4.409999847412109,3569873.0,4.409999847412109
2019-11-14,4.429999828338623,4.349999904632568,4.409999847412109,4.369999885559082,2588928.0,4.369999885559082
2019-11-15,4.380000114440918,4.289999961853027,4.360000133514404,4.289999961853027,3242000.0,4.289999961853027
2019-11-18,4.389999866485596,4.260000228881836,4.289999961853027,4.340000152587891,2594225.0,4.340000152587891
2019-11-19,4.400000095367432,4.320000171661377,4.340000152587891,4.400000095367432,2624328.0,4.400000095367432
2019-11-20,4.440000057220459,4.340000152587891,4.409999847412109,4.369999885559082,2672770.0,4.369999885559082
2019-11-21,4.380000114440918,4.309999942779541,4.380000114440918,4.329999923706055,1793370.0,4.329999923706055
2019-11-22,4.369999885559082,4.269999980926514,4.340000152587891,4.289999961853027,2489170.0,4.289999961853027
2019-11-25,4.320000171661377,4.21999979019165,4.320000171661377,4.269999980926514,2608180.0,4.269999980926514
2019-11-26,4.300000190734863,4.239999771118164,4.269999980926514,4.260000228881836,2324370.0,4.260000228881836
2019-11-27,4.320000171661377,4.239999771118164,4.28000020980835,4.289999961853027,2337300.0,4.289999961853027
2019-11-28,4.349999904632568,4.260000228881836,4.349999904632568,4.289999961853027,2486511.0,4.289999961853027
2019-11-29,4.340000152587891,4.25,4.340000152587891,4.309999942779541,2530603.0,4.309999942779541
2019-12-02,4.449999809265137,4.320000171661377,4.329999923706055,4.369999885559082,3449731.0,4.369999885559082
2019-12-03,4.380000114440918,4.300000190734863,4.349999904632568,4.349999904632568,2537795.0,4.349999904632568
2019-12-04,4.380000114440918,4.309999942779541,4.349999904632568,4.360000133514404,2551800.0,4.360000133514404
2019-12-05,4.389999866485596,4.340000152587891,4.340000152587891,4.380000114440918,2755958.0,4.380000114440918
2019-12-06,4.369999885559082,4.329999923706055,4.369999885559082,4.360000133514404,2395813.0,4.360000133514404
2019-12-09,4.400000095367432,4.329999923706055,4.380000114440918,4.349999904632568,3698678.0,4.349999904632568
2019-12-10,4.349999904632568,4.25,4.340000152587891,4.320000171661377,3957906.0,4.320000171661377
2019-12-11,4.320000171661377,4.230000019073486,4.320000171661377,4.239999771118164,5345900.0,4.239999771118164
2019-12-12,4.25,4.170000076293945,4.25,4.190000057220459,5420340.0,4.190000057220459
2019-12-13,4.25,4.199999809265137,4.199999809265137,4.239999771118164,4967348.0,4.239999771118164
2019-12-16,4.289999961853027,4.210000038146973,4.25,4.289999961853027,6274900.0,4.289999961853027
2019-12-17,4.369999885559082,4.269999980926514,4.289999961853027,4.360000133514404,9426761.0,4.360000133514404
2019-12-18,4.380000114440918,4.300000190734863,4.360000133514404,4.340000152587891,9323601.0,4.340000152587891
2019-12-19,4.429999828338623,4.320000171661377,4.329999923706055,4.420000076293945,9834341.0,4.420000076293945
2019-12-20,4.460000038146973,4.369999885559082,4.409999847412109,4.369999885559082,6215210.0,4.369999885559082
2019-12-23,4.369999885559082,4.210000038146973,4.369999885559082,4.21999979019165,6901830.0,4.21999979019165
2019-12-24,4.300000190734863,4.230000019073486,4.230000019073486,4.289999961853027,2685093.0,4.289999961853027
2019-12-25,4.329999923706055,4.260000228881836,4.300000190734863,4.289999961853027,2848481.0,4.289999961853027
2019-12-26,4.320000171661377,4.269999980926514,4.309999942779541,4.320000171661377,3061180.0,4.320000171661377
2019-12-27,4.369999885559082,4.300000190734863,4.340000152587891,4.300000190734863,4307800.0,4.300000190734863
2019-12-30,4.320000171661377,4.230000019073486,4.25,4.320000171661377,3778600.0,4.320000171661377
2019-12-31,4.699999809265137,4.260000228881836,4.320000171661377,4.570000171661377,27630299.0,4.570000171661377
2020-01-02,4.610000133514404,4.429999828338623,4.46999979019165,4.539999961853027,18581992.0,4.539999961853027
2020-01-03,4.550000190734863,4.460000038146973,4.5,4.489999771118164,10201133.0,4.489999771118164
2020-01-06,4.519999980926514,4.440000057220459,4.480000019073486,4.489999771118164,8407300.0,4.489999771118164
2020-01-07,4.53000020980835,4.480000019073486,4.489999771118164,4.53000020980835,7762228.0,4.53000020980835
2020-01-08,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,7299667.0,4.449999809265137
2020-01-09,4.550000190734863,4.46999979019165,4.46999979019165,4.53000020980835,7590204.0,4.53000020980835
2020-01-10,4.559999942779541,4.5,4.559999942779541,4.510000228881836,4898927.0,4.510000228881836
2020-01-13,4.53000020980835,4.53000020980835,4.53000020980835,4.53000020980835,5378226.0,4.53000020980835
2020-01-14,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,10437356.0,4.579999923706055
2020-01-15,4.579999923706055,4.480000019073486,4.579999923706055,4.489999771118164,7010962.0,4.489999771118164
2020-01-16,4.510000228881836,4.440000057220459,4.510000228881836,4.440000057220459,4969262.0,4.440000057220459
2020-01-17,4.539999961853027,4.440000057220459,4.460000038146973,4.53000020980835,8011632.0,4.53000020980835
2020-01-20,4.980000019073486,4.760000228881836,4.960000038146973,4.980000019073486,44935114.0,4.980000019073486
2020-01-21,5.480000019073486,5.090000152587891,5.150000095367432,5.480000019073486,33629797.0,5.480000019073486
2020-01-22,6.0,5.050000190734863,6.0,5.199999809265137,83443947.0,5.199999809265137
2020-01-23,5.610000133514404,5.050000190734863,5.179999828338623,5.519999980926514,57288379.0,5.519999980926514
2020-02-03,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,5224089.0,6.070000171661377
2020-02-04,6.679999828338623,6.28000020980835,6.679999828338623,6.679999828338623,65846003.0,6.679999828338623
2020-02-05,7.349999904632568,6.510000228881836,6.690000057220459,7.349999904632568,84474127.0,7.349999904632568
2020-02-06,8.09000015258789,7.5,7.510000228881836,8.09000015258789,31002019.0,8.09000015258789
2020-02-07,8.899999618530273,7.579999923706055,8.890000343322754,7.929999828338623,129935289.0,7.929999828338623
2020-02-10,7.5,7.139999866485596,7.139999866485596,7.139999866485596,27732800.0,7.139999866485596
2020-02-11,6.53000020980835,6.429999828338623,6.429999828338623,6.429999828338623,26311100.0,6.429999828338623
2020-02-12,6.75,6.199999809265137,6.25,6.510000228881836,75006132.0,6.510000228881836
2020-02-13,6.460000038146973,5.940000057220459,6.440000057220459,6.059999942779541,65510108.0,6.059999942779541
2020-02-14,6.190000057220459,5.909999847412109,6.050000190734863,6.010000228881836,45556178.0,6.010000228881836
2020-02-17,6.079999923706055,5.889999866485596,5.900000095367432,6.059999942779541,40134988.0,6.059999942779541
2020-02-18,6.360000133514404,6.130000114440918,6.260000228881836,6.210000038146973,51060799.0,6.210000038146973
2020-02-19,6.139999866485596,5.829999923706055,6.119999885559082,5.849999904632568,49587922.0,5.849999904632568
2020-02-20,5.860000133514404,5.570000171661377,5.829999923706055,5.739999771118164,46443928.0,5.739999771118164
2020-02-21,5.920000076293945,5.650000095367432,5.75,5.829999923706055,40056674.0,5.829999923706055
2020-02-24,6.070000171661377,5.840000152587891,5.860000133514404,5.929999828338623,41121694.0,5.929999828338623
2020-02-25,6.519999980926514,5.769999980926514,5.900000095367432,6.519999980926514,86558385.0,6.519999980926514
2020-02-26,6.659999847412109,6.119999885559082,6.659999847412109,6.150000095367432,67359574.0,6.150000095367432
2020-02-27,6.179999828338623,5.800000190734863,6.070000171661377,5.889999866485596,39180381.0,5.889999866485596
2020-02-28,6.119999885559082,5.699999809265137,5.75,5.849999904632568,34796394.0,5.849999904632568
2020-03-02,5.940000057220459,5.659999847412109,5.860000133514404,5.909999847412109,30133300.0,5.909999847412109
2020-03-03,6.099999904632568,5.809999942779541,5.860000133514404,6.019999980926514,38114956.0,6.019999980926514
2020-03-04,5.960000038146973,5.760000228881836,5.920000076293945,5.849999904632568,25422378.0,5.849999904632568
2020-03-05,5.900000095367432,5.809999942779541,5.869999885559082,5.889999866485596,23431686.0,5.889999866485596
2020-03-06,5.980000019073486,5.829999923706055,5.849999904632568,5.96999979019165,28474945.0,5.96999979019165
2020-03-09,6.409999847412109,5.869999885559082,5.960000038146973,6.210000038146973,60712285.0,6.210000038146973
2020-03-10,6.070000171661377,5.590000152587891,6.070000171661377,5.889999866485596,38130976.0,5.889999866485596
2020-03-11,5.880000114440918,5.75,5.840000152587891,5.760000228881836,22970744.0,5.760000228881836
2020-03-12,5.75,5.480000019073486,5.739999771118164,5.539999961853027,20121911.0,5.539999961853027
2020-03-13,5.349999904632568,5.079999923706055,5.21999979019165,5.260000228881836,23271231.0,5.260000228881836
2020-03-16,5.789999961853027,5.329999923706055,5.340000152587891,5.730000019073486,62381242.0,5.730000019073486
2020-03-17,5.710000038146973,5.159999847412109,5.5,5.389999866485596,43805411.0,5.389999866485596
2020-03-18,5.550000190734863,5.320000171661377,5.449999809265137,5.349999904632568,25842141.0,5.349999904632568
2020-03-19,5.269999980926514,4.989999771118164,5.269999980926514,5.190000057220459,23754082.0,5.190000057220459
2020-03-20,5.369999885559082,5.190000057220459,5.230000019073486,5.349999904632568,19552097.0,5.349999904632568
2020-03-23,5.789999961853027,5.190000057220459,5.21999979019165,5.559999942779541,34452345.0,5.559999942779541
2020-03-24,5.53000020980835,5.28000020980835,5.480000019073486,5.429999828338623,24683879.0,5.429999828338623
2020-03-25,5.75,5.400000095367432,5.480000019073486,5.670000076293945,34943100.0,5.670000076293945
2020-03-26,6.179999828338623,5.550000190734863,5.619999885559082,6.050000190734863,57642806.0,6.050000190734863
2020-03-27,6.150000095367432,5.829999923706055,6.150000095367432,5.869999885559082,37438814.0,5.869999885559082
2020-03-30,6.159999847412109,5.760000228881836,5.789999961853027,5.929999828338623,41680170.0,5.929999828338623
2020-03-31,5.900000095367432,5.599999904632568,5.889999866485596,5.809999942779541,31699805.0,5.809999942779541
2020-04-01,5.739999771118164,5.349999904632568,5.739999771118164,5.380000114440918,28202627.0,5.380000114440918
2020-04-02,5.429999828338623,5.179999828338623,5.389999866485596,5.380000114440918,19863928.0,5.380000114440918
2020-04-03,5.480000019073486,5.309999942779541,5.329999923706055,5.420000076293945,19114609.0,5.420000076293945
2020-04-07,5.670000076293945,5.369999885559082,5.46999979019165,5.639999866485596,28178719.0,5.639999866485596
2020-04-08,6.139999866485596,5.570000171661377,5.670000076293945,6.0,51026071.0,6.0
2020-04-09,6.110000133514404,5.880000114440918,5.909999847412109,6.010000228881836,46256362.0,6.010000228881836
2020-04-10,6.230000019073486,5.929999828338623,6.039999961853027,6.099999904632568,51342876.0,6.099999904632568
2020-04-13,6.699999809265137,6.139999866485596,6.139999866485596,6.659999847412109,71512197.0,6.659999847412109
2020-04-14,6.650000095367432,6.059999942779541,6.5,6.46999979019165,66890952.0,6.46999979019165
2020-04-15,7.059999942779541,6.329999923706055,6.380000114440918,6.920000076293945,77964473.0,6.920000076293945
2020-04-16,7.230000019073486,6.610000133514404,6.699999809265137,6.800000190734863,70845278.0,6.800000190734863
2020-04-17,6.730000019073486,6.239999771118164,6.730000019073486,6.289999961853027,57956598.0,6.289999961853027
2020-04-20,6.389999866485596,6.179999828338623,6.300000190734863,6.28000020980835,30768204.0,6.28000020980835
2020-04-21,6.429999828338623,6.079999923706055,6.269999980926514,6.420000076293945,34625135.0,6.420000076293945
2020-04-22,6.329999923706055,6.119999885559082,6.300000190734863,6.289999961853027,22600589.0,6.289999961853027
2020-04-23,6.489999771118164,6.210000038146973,6.28000020980835,6.260000228881836,27477659.0,6.260000228881836
2020-04-24,6.28000020980835,5.769999980926514,6.269999980926514,5.880000114440918,35650129.0,5.880000114440918
2020-04-27,5.849999904632568,5.519999980926514,5.789999961853027,5.820000171661377,20227900.0,5.820000171661377
2020-04-28,5.929999828338623,5.480000019073486,5.809999942779541,5.510000228881836,21142630.0,5.510000228881836
2020-04-29,6.050000190734863,5.659999847412109,5.670000076293945,5.800000190734863,38971158.0,5.800000190734863
2020-04-30,5.929999828338623,5.610000133514404,5.78000020980835,5.829999923706055,26275005.0,5.829999923706055
2020-05-06,5.980000019073486,5.789999961853027,5.820000171661377,5.960000038146973,21465625.0,5.960000038146973
2020-05-07,6.019999980926514,5.869999885559082,5.940000057220459,5.889999866485596,20286504.0,5.889999866485596
2020-05-08,5.929999828338623,5.789999961853027,5.909999847412109,5.820000171661377,18111585.0,5.820000171661377
2020-05-11,5.889999866485596,5.730000019073486,5.800000190734863,5.889999866485596,16832916.0,5.889999866485596
2020-05-12,5.929999828338623,5.78000020980835,5.889999866485596,5.820000171661377,13543684.0,5.820000171661377
2020-05-13,5.820000171661377,5.670000076293945,5.75,5.769999980926514,13866883.0,5.769999980926514
2020-05-14,5.760000228881836,5.570000171661377,5.760000228881836,5.590000152587891,15422066.0,5.590000152587891
2020-05-15,5.659999847412109,5.539999961853027,5.630000114440918,5.599999904632568,9651257.0,5.599999904632568
2020-05-18,5.599999904632568,5.480000019073486,5.599999904632568,5.519999980926514,10278622.0,5.519999980926514
2020-05-19,5.590000152587891,5.519999980926514,5.559999942779541,5.539999961853027,8249400.0,5.539999961853027
2020-05-20,5.53000020980835,5.380000114440918,5.53000020980835,5.420000076293945,12006181.0,5.420000076293945
2020-05-21,5.559999942779541,5.389999866485596,5.429999828338623,5.489999771118164,12761904.0,5.489999771118164
2020-05-22,5.510000228881836,5.190000057220459,5.489999771118164,5.21999979019165,16077129.0,5.21999979019165
2020-05-25,5.28000020980835,5.170000076293945,5.170000076293945,5.230000019073486,7016500.0,5.230000019073486
2020-05-26,5.429999828338623,5.230000019073486,5.230000019073486,5.400000095367432,12254915.0,5.400000095367432
2020-05-27,5.480000019073486,5.360000133514404,5.449999809265137,5.389999866485596,7870918.0,5.389999866485596
2020-05-28,5.409999847412109,5.230000019073486,5.380000114440918,5.380000114440918,8440945.0,5.380000114440918
2020-05-29,5.46999979019165,5.349999904632568,5.349999904632568,5.420000076293945,8609753.0,5.420000076293945
2020-06-01,5.53000020980835,5.400000095367432,5.440000057220459,5.519999980926514,11472354.0,5.519999980926514
2020-06-02,5.539999961853027,5.429999828338623,5.519999980926514,5.480000019073486,11119135.0,5.480000019073486
2020-06-03,5.96999979019165,5.550000190734863,5.550000190734863,5.690000057220459,42086540.0,5.690000057220459
2020-06-04,5.639999866485596,5.460000038146973,5.590000152587891,5.559999942779541,21038629.0,5.559999942779541
2020-06-05,5.559999942779541,5.460000038146973,5.559999942779541,5.510000228881836,10214787.0,5.510000228881836
2020-06-08,5.570000171661377,5.46999979019165,5.489999771118164,5.510000228881836,10014931.0,5.510000228881836
2020-06-09,5.539999961853027,5.460000038146973,5.489999771118164,5.519999980926514,7277050.0,5.519999980926514
2020-06-10,5.550000190734863,5.46999979019165,5.519999980926514,5.519999980926514,6630765.0,5.519999980926514
2020-06-11,5.539999961853027,5.400000095367432,5.539999961853027,5.400000095367432,11165425.0,5.400000095367432
2020-06-12,5.46999979019165,5.25,5.300000190734863,5.440000057220459,10253457.0,5.440000057220459
2020-06-15,5.929999828338623,5.590000152587891,5.590000152587891,5.889999866485596,36802427.0,5.889999866485596
2020-06-16,5.809999942779541,5.659999847412109,5.809999942779541,5.760000228881836,21962173.0,5.760000228881836
2020-06-17,6.190000057220459,5.75,5.769999980926514,6.050000190734863,48153709.0,6.050000190734863
2020-06-18,6.099999904632568,5.840000152587891,5.989999771118164,5.900000095367432,29976672.0,5.900000095367432
2020-06-19,5.849999904632568,5.71999979019165,5.849999904632568,5.739999771118164,18946217.0,5.739999771118164
2020-06-22,5.800000190734863,5.710000038146973,5.710000038146973,5.78000020980835,13817588.0,5.78000020980835
2020-06-23,5.829999923706055,5.71999979019165,5.78000020980835,5.730000019073486,10578462.0,5.730000019073486
2020-06-24,5.75,5.610000133514404,5.710000038146973,5.630000114440918,10283730.0,5.630000114440918
2020-06-29,5.75,5.639999866485596,5.639999866485596,5.710000038146973,10096400.0,5.710000038146973
2020-06-30,5.949999809265137,5.650000095367432,5.699999809265137,5.900000095367432,23998566.0,5.900000095367432
2020-07-01,5.96999979019165,5.800000190734863,5.860000133514404,5.889999866485596,20018828.0,5.889999866485596
2020-07-02,5.940000057220459,5.849999904632568,5.940000057220459,5.900000095367432,17085868.0,5.900000095367432
2020-07-03,6.010000228881836,5.829999923706055,5.900000095367432,5.960000038146973,22312947.0,5.960000038146973
2020-07-06,6.230000019073486,5.949999809265137,5.949999809265137,6.170000076293945,30382307.0,6.170000076293945
2020-07-07,6.329999923706055,6.150000095367432,6.210000038146973,6.179999828338623,33156927.0,6.179999828338623
2020-07-08,6.269999980926514,6.099999904632568,6.170000076293945,6.260000228881836,28680213.0,6.260000228881836
2020-07-09,6.75,6.210000038146973,6.260000228881836,6.539999961853027,43274231.0,6.539999961853027
2020-07-10,6.639999866485596,6.409999847412109,6.5,6.489999771118164,38238117.0,6.489999771118164
2020-07-13,6.760000228881836,6.449999809265137,6.480000019073486,6.75,35438257.0,6.75
2020-07-14,7.03000020980835,6.480000019073486,6.760000228881836,6.670000076293945,40842785.0,6.670000076293945
2020-07-15,6.829999923706055,6.480000019073486,6.699999809265137,6.5,33597611.0,6.5
2020-07-16,6.550000190734863,6.090000152587891,6.5,6.119999885559082,33314259.0,6.119999885559082
2020-07-17,6.21999979019165,6.019999980926514,6.050000190734863,6.099999904632568,17744682.0,6.099999904632568
2020-07-20,6.329999923706055,6.119999885559082,6.170000076293945,6.309999942779541,16496740.0,6.309999942779541
2020-07-21,6.429999828338623,6.25,6.320000171661377,6.349999904632568,15728087.0,6.349999904632568
2020-07-22,6.380000114440918,6.239999771118164,6.340000152587891,6.269999980926514,15475501.0,6.269999980926514
2020-07-23,6.880000114440918,6.210000038146973,6.230000019073486,6.809999942779541,50300181.0,6.809999942779541
2020-07-24,6.679999828338623,6.210000038146973,6.679999828338623,6.309999942779541,38824035.0,6.309999942779541
2020-07-27,6.619999885559082,6.309999942779541,6.309999942779541,6.519999980926514,29395820.0,6.519999980926514
2020-07-28,6.619999885559082,6.420000076293945,6.519999980926514,6.539999961853027,23840760.0,6.539999961853027
2020-07-29,6.789999961853027,6.440000057220459,6.5,6.730000019073486,34664578.0,6.730000019073486
2020-07-30,6.920000076293945,6.630000114440918,6.699999809265137,6.710000038146973,40208440.0,6.710000038146973
2020-07-31,7.090000152587891,6.599999904632568,6.670000076293945,6.949999809265137,48272899.0,6.949999809265137
2020-08-03,7.170000076293945,6.920000076293945,7.03000020980835,7.050000190734863,41665046.0,7.050000190734863
2020-08-04,7.309999942779541,6.949999809265137,7.019999980926514,7.21999979019165,47262051.0,7.21999979019165
2020-08-05,7.150000095367432,6.880000114440918,7.150000095367432,7.019999980926514,34077102.0,7.019999980926514
2020-08-06,7.03000020980835,6.710000038146973,7.0,6.820000171661377,27704806.0,6.820000171661377
2020-08-07,6.960000038146973,6.639999866485596,6.78000020980835,6.869999885559082,19779782.0,6.869999885559082
2020-08-10,6.989999771118164,6.769999980926514,6.989999771118164,6.840000152587891,18802080.0,6.840000152587891
2020-08-11,6.809999942779541,6.519999980926514,6.760000228881836,6.53000020980835,18660462.0,6.53000020980835
2020-08-12,6.570000171661377,6.28000020980835,6.539999961853027,6.460000038146973,17321658.0,6.460000038146973
2020-08-13,6.510000228881836,6.420000076293945,6.449999809265137,6.449999809265137,9242292.0,6.449999809265137
2020-08-14,6.53000020980835,6.389999866485596,6.429999828338623,6.53000020980835,8949300.0,6.53000020980835
2020-08-17,6.639999866485596,6.519999980926514,6.53000020980835,6.610000133514404,12267938.0,6.610000133514404
2020-08-18,6.78000020980835,6.599999904632568,6.619999885559082,6.699999809265137,13949944.0,6.699999809265137
2020-08-19,6.739999771118164,6.5,6.710000038146973,6.53000020980835,11285871.0,6.53000020980835
2020-08-20,6.570000171661377,6.400000095367432,6.449999809265137,6.429999828338623,8598222.0,6.429999828338623
2020-08-21,6.619999885559082,6.460000038146973,6.5,6.570000171661377,10387061.0,6.570000171661377
2020-08-24,6.300000190734863,6.0,6.260000228881836,6.25,26189149.0,6.25
2020-08-25,6.239999771118164,6.039999961853027,6.21999979019165,6.070000171661377,16108057.0,6.070000171661377
2020-08-26,6.130000114440918,6.0,6.079999923706055,6.019999980926514,10085554.0,6.019999980926514
2020-08-27,6.059999942779541,5.880000114440918,6.039999961853027,6.050000190734863,9334954.0,6.050000190734863
2020-08-28,6.119999885559082,5.980000019073486,6.039999961853027,6.099999904632568,7906422.0,6.099999904632568
2020-08-31,6.139999866485596,6.039999961853027,6.099999904632568,6.03000020980835,6997220.0,6.03000020980835
2020-09-01,6.039999961853027,5.940000057220459,6.03000020980835,6.0,7181927.0,6.0
2020-09-02,6.099999904632568,5.900000095367432,6.0,6.070000171661377,9502813.0,6.070000171661377
2020-09-03,6.260000228881836,6.03000020980835,6.039999961853027,6.150000095367432,16698272.0,6.150000095367432
2020-09-04,6.230000019073486,6.019999980926514,6.070000171661377,6.130000114440918,9685260.0,6.130000114440918
2020-09-07,6.179999828338623,5.960000038146973,6.119999885559082,6.019999980926514,10163761.0,6.019999980926514
2020-09-08,6.070000171661377,5.929999828338623,6.03000020980835,6.019999980926514,7535223.0,6.019999980926514
2020-09-09,6.010000228881836,5.900000095367432,5.980000019073486,5.960000038146973,8494991.0,5.960000038146973
2020-09-10,6.010000228881836,5.659999847412109,5.980000019073486,5.699999809265137,11521984.0,5.699999809265137
2020-09-11,5.820000171661377,5.619999885559082,5.659999847412109,5.78000020980835,4334601.0,5.78000020980835
2020-09-14,5.900000095367432,5.760000228881836,5.820000171661377,5.809999942779541,5343022.0,5.809999942779541
2020-09-15,5.860000133514404,5.78000020980835,5.860000133514404,5.840000152587891,3475133.0,5.840000152587891
2020-09-16,5.849999904632568,5.78000020980835,5.829999923706055,5.800000190734863,2965300.0,5.800000190734863
2020-09-17,5.809999942779541,5.690000057220459,5.809999942779541,5.730000019073486,3619636.0,5.730000019073486
2020-09-18,5.789999961853027,5.690000057220459,5.75,5.769999980926514,5031941.0,5.769999980926514
2020-09-21,5.840000152587891,5.739999771118164,5.809999942779541,5.829999923706055,4589073.0,5.829999923706055
2020-09-22,5.900000095367432,5.730000019073486,5.809999942779541,5.75,9169900.0,5.75
2020-09-23,5.840000152587891,5.710000038146973,5.760000228881836,5.789999961853027,6019132.0,5.789999961853027
2020-09-24,5.769999980926514,5.659999847412109,5.71999979019165,5.670000076293945,5527300.0,5.670000076293945
2020-09-25,5.789999961853027,5.690000057220459,5.760000228881836,5.769999980926514,5087105.0,5.769999980926514
2020-09-28,5.789999961853027,5.619999885559082,5.760000228881836,5.639999866485596,3446403.0,5.639999866485596
2020-09-29,5.679999828338623,5.590000152587891,5.679999828338623,5.630000114440918,2364302.0,5.630000114440918
2020-09-30,5.679999828338623,5.550000190734863,5.639999866485596,5.659999847412109,4242653.0,5.659999847412109
2020-10-09,5.849999904632568,5.679999828338623,5.679999828338623,5.769999980926514,5735100.0,5.769999980926514
2020-10-12,5.889999866485596,5.78000020980835,5.78000020980835,5.880000114440918,8703472.0,5.880000114440918
2020-10-13,5.909999847412109,5.829999923706055,5.860000133514404,5.849999904632568,6487651.0,5.849999904632568
2020-10-14,6.059999942779541,5.800000190734863,5.840000152587891,5.869999885559082,9905179.0,5.869999885559082
2020-10-15,5.920000076293945,5.829999923706055,5.909999847412109,5.860000133514404,3891622.0,5.860000133514404
2020-10-16,5.989999771118164,5.78000020980835,5.829999923706055,5.980000019073486,9055846.0,5.980000019073486
2020-10-19,6.019999980926514,5.909999847412109,6.010000228881836,5.940000057220459,6039902.0,5.940000057220459
2020-10-20,5.96999979019165,5.869999885559082,5.909999847412109,5.96999979019165,4876255.0,5.96999979019165
2020-10-21,5.989999771118164,5.909999847412109,5.940000057220459,5.929999828338623,4334101.0,5.929999828338623
2020-10-22,5.900000095367432,5.800000190734863,5.900000095367432,5.849999904632568,4580956.0,5.849999904632568
2020-10-23,5.920000076293945,5.730000019073486,5.840000152587891,5.820000171661377,4939966.0,5.820000171661377
2020-10-26,5.860000133514404,5.78000020980835,5.789999961853027,5.829999923706055,2791000.0,5.829999923706055
2020-10-27,5.820000171661377,5.760000228881836,5.809999942779541,5.789999961853027,1431816.0,5.789999961853027