Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.441559791564941,8.097399711608887,8.376620292663574,8.214289665222168,8863536.0,7.942070484161377
2010-01-05,8.285710334777832,7.935070037841797,8.188309669494629,8.136360168457031,8854447.0,7.866724491119385
2010-01-06,8.545450210571289,8.058440208435059,8.279219627380371,8.279219627380371,13587481.0,8.004849433898926
2010-01-07,8.363639831542969,7.922080039978027,8.233770370483398,7.967529773712158,8624591.0,7.703488349914551
2010-01-08,7.948050022125244,7.4870100021362305,7.948050022125244,7.798699855804443,9938978.0,7.54025411605835
2010-01-11,7.909090042114258,7.532470226287842,7.792210102081299,7.759739875793457,8291423.0,7.502585411071777
2010-01-12,7.941559791564941,7.597400188446045,7.694809913635254,7.909090042114258,7549500.0,7.646986484527588
2010-01-13,8.116880416870117,7.6103901863098145,7.701300144195557,7.922080039978027,9638393.0,7.6595458984375
2010-01-14,8.454549789428711,7.935070037841797,7.967529773712158,8.363639831542969,13649734.0,8.086472511291504
2010-01-15,8.441559791564941,8.090909957885742,8.376620292663574,8.214289665222168,14544926.0,7.942070484161377
2010-01-18,8.363639831542969,8.019479751586914,8.201299667358398,8.279219627380371,9347729.0,8.004849433898926
2010-01-19,8.668829917907715,8.227270126342773,8.227270126342773,8.655839920043945,28864969.0,8.368989944458008
2010-01-20,8.668829917907715,8.006489753723145,8.668829917907715,8.142860412597656,17657461.0,7.873009204864502
2010-01-21,8.246749877929688,7.954549789428711,8.025970458984375,8.129870414733887,6874381.0,7.860450267791748
2010-01-22,8.045450210571289,7.597400188446045,7.9870100021362305,7.720779895782471,8796739.0,7.464916229248047
2010-01-25,7.792210102081299,7.538959980010986,7.623380184173584,7.688310146331787,4099851.0,7.4335222244262695
2010-01-26,7.779220104217529,7.207789897918701,7.694809913635254,7.279220104217529,4426060.0,7.037989139556885
2010-01-27,7.66234016418457,7.064939975738525,7.272729873657227,7.305190086364746,4796245.0,7.063099384307861
2010-01-28,7.3896098136901855,7.207789897918701,7.305190086364746,7.298699855804443,3603980.0,7.056824207305908
2010-01-29,7.441559791564941,7.220779895782471,7.272729873657227,7.324679851531982,4129473.0,7.081942558288574
2010-02-01,7.428569793701172,6.8701300621032715,7.324679851531982,6.935070037841797,5850161.0,6.705245018005371
2010-02-02,7.064939975738525,6.525969982147217,6.941559791564941,6.798699855804443,11117243.0,6.57339334487915
2010-02-03,7.038959980010986,6.454549789428711,6.73376989364624,6.8896098136901855,9701042.0,6.661291122436523
2010-02-04,6.915579795837402,6.720779895782471,6.818180084228516,6.727270126342773,7373207.0,6.504331111907959
2010-02-05,6.6103901863098145,6.279220104217529,6.6103901863098145,6.318180084228516,8419791.0,6.108798027038574
2010-02-08,6.538959980010986,6.305190086364746,6.318180084228516,6.422080039978027,5027632.0,6.209254741668701
2010-02-09,6.6103901863098145,6.396100044250488,6.428569793701172,6.551949977874756,3863413.0,6.3348212242126465
2010-02-10,6.642859935760498,6.4870100021362305,6.571430206298828,6.603899955749512,3228622.0,6.385049343109131
2010-02-11,6.642859935760498,6.538959980010986,6.590909957885742,6.590909957885742,2572026.0,6.372490406036377
2010-02-12,6.73376989364624,6.564939975738525,6.623380184173584,6.727270126342773,3596558.0,6.504331111907959
2010-02-22,6.896100044250488,6.636360168457031,6.720779895782471,6.824679851531982,5468358.0,6.598512649536133
2010-02-23,6.948050022125244,6.727270126342773,6.8701300621032715,6.915579795837402,4468076.0,6.686399936676025
2010-02-24,7.188310146331787,6.681819915771484,6.83765983581543,7.16234016418457,7153862.0,6.924983024597168
2010-02-25,7.402599811553955,7.103899955749512,7.142859935760498,7.305190086364746,8264305.0,7.063099384307861
2010-02-26,7.3896098136901855,7.142859935760498,7.240260124206543,7.168829917907715,6532903.0,6.931257724761963
2010-03-01,7.402599811553955,7.1103901863098145,7.181819915771484,7.383120059967041,7422021.0,7.13844633102417
2010-03-02,7.422080039978027,7.2467498779296875,7.383120059967041,7.33765983581543,4486180.0,7.0944929122924805
2010-03-03,7.506490230560303,7.259739875793457,7.33765983581543,7.415579795837402,5617864.0,7.169830322265625
2010-03-04,7.461040019989014,7.136360168457031,7.415579795837402,7.142859935760498,7114823.0,6.906148910522461
2010-03-05,7.318180084228516,7.1103901863098145,7.142859935760498,7.227270126342773,5741018.0,6.9877610206604
2010-03-08,7.948050022125244,7.259739875793457,7.259739875793457,7.948050022125244,20569060.0,7.684654712677002
2010-03-09,8.701299667358398,7.8701300621032715,7.9870100021362305,8.441559791564941,37823083.0,8.161808967590332
2010-03-10,8.779219627380371,8.311690330505371,8.376620292663574,8.6493501663208,30361873.0,8.362713813781738
2010-03-11,9.058440208435059,8.441559791564941,8.571430206298828,8.896100044250488,29015680.0,8.601286888122559
2010-03-12,9.019479751586914,8.70779037475586,8.79220962524414,8.746749877929688,18501064.0,8.456886291503906
2010-03-15,9.623379707336426,8.863639831542969,8.863639831542969,9.616880416870117,42820358.0,9.298181533813477
2010-03-16,10.577899932861328,9.448049545288086,9.610389709472656,10.577899932861328,46705677.0,10.2273530960083
2010-03-17,10.577899932861328,10.577899932861328,10.577899932861328,10.577899932861328,0.0,10.2273530960083
2010-03-18,11.63640022277832,10.714300155639648,11.006500244140625,11.63640022277832,29779683.0,11.250775337219238
2010-03-19,12.655799865722656,11.68179988861084,11.81820011138916,11.857099533081055,52102028.0,11.464160919189453
2010-03-22,12.422100067138672,11.714300155639648,11.915599822998047,12.37660026550293,34345135.0,11.966444969177246
2010-03-23,12.019499778747559,11.577899932861328,12.012999534606934,11.86359977722168,35689566.0,11.47044563293457
2010-03-24,12.19480037689209,11.55840015411377,11.69480037689209,11.69480037689209,30582616.0,11.307239532470703
2010-03-25,11.81820011138916,11.409099578857422,11.526000022888184,11.772700309753418,22822547.0,11.382558822631836
2010-03-26,12.168800354003906,10.844200134277344,11.655799865722656,10.889599800109863,49294780.0,10.52872371673584
2010-03-29,11.292200088500977,10.811699867248535,10.961000442504883,10.961000442504883,34364645.0,10.597757339477539
2010-03-30,12.05840015411377,10.973999977111816,10.973999977111816,12.05840015411377,33002178.0,11.658791542053223
2010-03-31,12.915599822998047,11.753299713134766,12.337699890136719,11.831199645996094,54621249.0,11.439120292663574
2010-04-01,13.012999534606934,11.720800399780273,11.720800399780273,13.012999534606934,36374016.0,12.581753730773926
2010-04-02,13.506500244140625,12.519499778747559,13.344200134277344,12.909099578857422,29160235.0,12.481297492980957
2010-04-06,12.928600311279297,12.480500221252441,12.759699821472168,12.63640022277832,14928268.0,12.217634201049805
2010-04-07,12.844200134277344,12.207799911499023,12.597399711608887,12.435099601745605,21370430.0,12.023005485534668
2010-04-08,13.233799934387207,12.220800399780273,12.402600288391113,12.811699867248535,25024665.0,12.387125015258789
2010-04-09,12.733799934387207,12.493499755859375,12.610400199890137,12.584400177001953,14314562.0,12.1673583984375
2010-04-12,12.688300132751465,12.188300132751465,12.532500267028809,12.298700332641602,15132066.0,11.89112663269043
2010-04-13,12.337699890136719,11.071399688720703,12.337699890136719,11.883099555969238,19412022.0,11.489299774169922
2010-04-14,11.883099555969238,11.883099555969238,11.883099555969238,11.883099555969238,0.0,11.489299774169922
2010-04-15,12.5,11.688300132751465,11.81820011138916,12.019499778747559,14749089.0,11.62117862701416
2010-04-16,12.207799911499023,11.298700332641602,12.012999534606934,11.967499732971191,5697321.0,11.570901870727539
2010-04-19,12.467499732971191,11.63640022277832,11.81820011138916,11.947999954223633,8829773.0,11.552047729492188
2010-04-20,12.12339973449707,11.688300132751465,11.688300132751465,11.766200065612793,5140466.0,11.376273155212402
2010-04-21,12.94159984588623,11.701299667358398,11.701299667358398,12.94159984588623,24293473.0,12.512720108032227
2010-04-22,13.779199600219727,12.487000465393066,12.850600242614746,13.5,22520576.0,13.05261516571045
2010-04-23,13.961000442504883,13.18179988861084,13.19480037689209,13.350600242614746,11930441.0,12.908167839050293
2010-04-26,13.428600311279297,12.740300178527832,13.285699844360352,13.006500244140625,11526429.0,12.575469017028809
2010-04-27,13.052000045776367,12.19480037689209,13.052000045776367,12.655799865722656,7243642.0,12.236392974853516
2010-04-28,13.227299690246582,12.207799911499023,12.435099601745605,13.026000022888184,10772506.0,12.59432315826416
2010-04-29,13.266200065612793,12.69480037689209,12.961000442504883,12.766200065612793,10134669.0,12.343133926391602
2010-04-30,12.766200065612793,11.487000465393066,12.766200065612793,12.012999534606934,12164159.0,11.614893913269043
2010-05-04,12.467499732971191,11.701299667358398,11.798700332641602,12.045499801635742,7219139.0,11.646317481994629
2010-05-05,12.759699821472168,11.733799934387207,11.785699844360352,12.675299644470215,7461964.0,12.255245208740234
2010-05-06,12.954500198364258,12.207799911499023,12.701299667358398,12.344200134277344,6516604.0,11.935118675231934
2010-05-07,12.344200134277344,12.344200134277344,12.344200134277344,12.344200134277344,0.0,11.935118675231934
2010-05-10,12.272700309753418,11.110400199890137,12.12339973449707,11.409099578857422,7892735.0,11.031005859375
2010-05-11,11.746700286865234,10.454500198364258,11.610400199890137,10.720800399780273,6177014.0,10.365517616271973
2010-05-12,10.701299667358398,9.714289665222168,10.409099578857422,10.019499778747559,7101730.0,9.687458038330078
2010-05-13,11.019499778747559,9.805190086364746,9.928569793701172,11.019499778747559,7827321.0,10.654318809509277
2010-05-14,11.36359977722168,10.714300155639648,11.103899955749512,11.149399757385254,7654448.0,10.779912948608398
2010-05-17,10.967499732971191,10.13640022277832,10.714300155639648,10.227299690246582,4872737.0,9.888371467590332
2010-05-18,10.909099578857422,10.077899932861328,10.129899978637695,10.69480037689209,3771689.0,10.34037971496582
2010-05-19,11.103899955749512,10.526000022888184,10.68179988861084,10.857099533081055,3796094.0,10.497299194335938
2010-05-20,11.084400177001953,10.590900421142578,10.714300155639648,10.662300109863281,4213466.0,10.308955192565918
2010-05-21,11.026000022888184,10.064900398254395,10.389599800109863,10.922100067138672,3359966.0,10.560145378112793
2010-05-24,11.461000442504883,11.103899955749512,11.103899955749512,11.357099533081055,5114777.0,10.980729103088379
2010-05-25,11.331199645996094,10.753299713134766,11.233799934387207,10.896100044250488,8331448.0,10.53500747680664
2010-05-26,11.0,10.389599800109863,10.896100044250488,10.688300132751465,4371901.0,10.33409309387207
2010-05-27,10.935099601745605,10.461000442504883,10.655799865722656,10.902600288391113,4818039.0,10.541292190551758
2010-05-28,11.142900466918945,10.837699890136719,10.883099555969238,10.954500198364258,4241856.0,10.591473579406738
2010-05-31,12.052000045776367,10.993499755859375,10.993499755859375,11.935099601745605,21220105.0,11.539575576782227
2010-06-01,11.746700286865234,10.87660026550293,11.571399688720703,11.279199600219727,14072923.0,10.905410766601562
2010-06-02,11.36359977722168,10.720800399780273,11.220800399780273,11.292200088500977,6127283.0,10.917980194091797
2010-06-03,11.454500198364258,11.090900421142578,11.36359977722168,11.129899978637695,4974108.0,10.761059761047363
2010-06-04,11.233799934387207,10.584400177001953,11.168800354003906,10.915599822998047,4980676.0,10.553861618041992
2010-06-07,11.266200065612793,10.616900444030762,10.714300155639648,10.844200134277344,6048556.0,10.484827995300293
2010-06-08,11.038999557495117,10.714300155639648,10.714300155639648,10.857099533081055,4766705.0,10.497299194335938
2010-06-09,11.103899955749512,10.714300155639648,10.86359977722168,11.064900398254395,7821869.0,10.698214530944824
2010-06-10,11.227299690246582,10.909099578857422,11.103899955749512,11.142900466918945,8396580.0,10.773629188537598
2010-06-11,11.81820011138916,11.168800354003906,11.214300155639648,11.480500221252441,16916820.0,11.100040435791016
2010-06-17,11.62339973449707,11.045499801635742,11.62339973449707,11.097399711608887,7588459.0,10.729637145996094
2010-06-18,10.961000442504883,10.19480037689209,10.909099578857422,10.272700309753418,8193117.0,9.932268142700195
2010-06-21,10.487000465393066,10.006500244140625,10.324700355529785,10.487000465393066,4173902.0,10.13946533203125
2010-06-22,10.487000465393066,10.162300109863281,10.487000465393066,10.266200065612793,7062609.0,9.925982475280762
2010-06-23,10.357099533081055,9.746749877929688,10.162300109863281,10.045499801635742,8341816.0,9.712596893310547
2010-06-24,10.188300132751465,10.0,10.0,10.110400199890137,5217310.0,9.775345802307129
2010-06-25,10.097399711608887,9.740260124206543,10.019499778747559,9.831170082092285,5155299.0,9.50536823272705
2010-06-28,9.928569793701172,9.616880416870117,9.759739875793457,9.616880416870117,2911556.0,9.298181533813477
2010-06-29,9.733770370483398,8.655839920043945,9.623379707336426,8.655839920043945,8160083.0,8.368989944458008
2010-06-30,8.370129585266113,7.792210102081299,8.370129585266113,8.019479751586914,14132048.0,7.753716945648193
2010-07-01,8.019479751586914,7.668829917907715,8.019479751586914,7.8896098136901855,14256905.0,7.628151893615723
2010-07-02,8.090909957885742,7.590909957885742,7.792210102081299,7.941559791564941,11728473.0,7.678380012512207
2010-07-05,7.824679851531982,7.350649833679199,7.824679851531982,7.642859935760498,9674271.0,7.389578819274902
2010-07-06,7.948050022125244,7.564939975738525,7.564939975738525,7.863639831542969,10481402.0,7.603042125701904
2010-07-07,8.233770370483398,7.720779895782471,7.8896098136901855,8.084420204162598,15555283.0,7.816505432128906
2010-07-08,8.363639831542969,7.941559791564941,8.045450210571289,8.168829917907715,15413507.0,7.898118019104004
2010-07-09,8.636360168457031,7.922080039978027,8.129870414733887,8.448049545288086,18050817.0,8.168085098266602
2010-07-12,8.506489753723145,8.246749877929688,8.389610290527344,8.428569793701172,12093324.0,8.149250984191895
2010-07-13,8.311690330505371,8.019479751586914,8.305190086364746,8.129870414733887,9566839.0,7.860450267791748
2010-07-14,8.551950454711914,8.116880416870117,8.1493501663208,8.240260124206543,12205498.0,7.967181205749512
2010-07-15,8.233770370483398,7.805190086364746,8.181819915771484,7.896100044250488,9965773.0,7.634426593780518
2010-07-16,7.954549789428711,7.441559791564941,7.896100044250488,7.655839920043945,13897260.0,7.402128219604492
2010-07-19,8.019479751586914,7.441559791564941,7.474030017852783,8.0,19793549.0,7.7348833084106445
2010-07-20,8.798700332641602,7.896100044250488,7.928569793701172,8.798700332641602,29142664.0,8.507116317749023
2010-07-21,9.272729873657227,8.733770370483398,8.954549789428711,8.798700332641602,39422895.0,8.507116317749023
2010-07-22,9.051950454711914,8.681819915771484,8.82468032836914,8.915579795837402,20990732.0,8.620121002197266
2010-07-23,8.948049545288086,8.603899955749512,8.870129585266113,8.896100044250488,23471056.0,8.601286888122559
2010-07-26,9.266229629516602,8.746749877929688,8.896100044250488,9.025970458984375,25706400.0,8.726853370666504
2010-07-27,8.993510246276855,8.779219627380371,8.948049545288086,8.876620292663574,13640471.0,8.582452774047852
2010-07-28,9.467530250549316,8.915579795837402,8.915579795837402,9.311690330505371,30463371.0,9.003105163574219
2010-07-29,9.415579795837402,9.1493501663208,9.279219627380371,9.318180084228516,18646711.0,9.009379386901855
2010-07-30,9.584420204162598,9.155839920043945,9.311690330505371,9.318180084228516,16770282.0,9.009379386901855
2010-08-02,9.51298999786377,9.220780372619629,9.279219627380371,9.415579795837402,15049944.0,9.103550910949707
2010-08-03,9.870129585266113,9.383119583129883,9.428569793701172,9.48701000213623,26156267.0,9.172615051269531
2010-08-04,9.610389709472656,9.168829917907715,9.454549789428711,9.51298999786377,16938190.0,9.197734832763672
2010-08-05,9.51298999786377,9.253250122070312,9.51298999786377,9.383119583129883,13070613.0,9.07216739654541
2010-08-06,9.6493501663208,9.136360168457031,9.29220962524414,9.577919960021973,20108077.0,9.260512351989746
2010-08-09,9.935070037841797,9.564940452575684,9.577919960021973,9.844160079956055,18298894.0,9.517929077148438
2010-08-10,9.831170082092285,9.181819915771484,9.831170082092285,9.214289665222168,17741727.0,8.908931732177734
2010-08-11,9.376620292663574,9.123379707336426,9.20779037475586,9.29220962524414,10436167.0,8.984270095825195
2010-08-12,9.448049545288086,9.097399711608887,9.155839920043945,9.298700332641602,11360372.0,8.990545272827148
2010-08-13,10.19480037689209,9.272729873657227,9.272729873657227,9.82468032836914,26603957.0,9.49909496307373
2010-08-16,9.993510246276855,9.655839920043945,9.831170082092285,9.941559791564941,23239424.0,9.612100601196289
2010-08-17,10.259699821472168,9.805190086364746,10.129899978637695,9.948049545288086,17057954.0,9.618374824523926
2010-08-18,10.032500267028809,9.655839920043945,10.032500267028809,9.805190086364746,14712113.0,9.480250358581543
2010-08-19,9.948049545288086,9.642860412597656,9.8506498336792,9.935070037841797,14933531.0,9.605826377868652
2010-08-20,10.370100021362305,9.746749877929688,9.876620292663574,10.097399711608887,26398506.0,9.762775421142578
2010-08-23,10.227299690246582,9.82468032836914,10.038999557495117,10.05840015411377,15299604.0,9.725069046020508
2010-08-24,10.409099578857422,9.876620292663574,10.045499801635742,10.36359977722168,23233066.0,10.020153999328613
2010-08-25,10.844200134277344,10.259699821472168,10.389599800109863,10.415599822998047,29649288.0,10.07043170928955
2010-08-26,10.552000045776367,10.19480037689209,10.44159984588623,10.344200134277344,14866630.0,10.001398086547852
2010-08-27,10.37660026550293,9.954549789428711,10.37660026550293,10.155799865722656,9857661.0,9.819241523742676
2010-08-30,10.506500244140625,10.116900444030762,10.253299713134766,10.480500221252441,13749335.0,10.13318157196045
2010-08-31,10.5,10.227299690246582,10.396100044250488,10.435099601745605,13610546.0,10.089284896850586
2010-09-01,10.714300155639648,10.103899955749512,10.447999954223633,10.201299667358398,16735981.0,9.86323356628418
2010-09-02,10.389599800109863,10.012999534606934,10.389599800109863,10.253299713134766,15111311.0,9.9135103225708
2010-09-03,10.616900444030762,10.0,10.19480037689209,10.55840015411377,21337964.0,10.20849895477295
2010-09-06,10.87660026550293,10.259699821472168,10.571399688720703,10.324700355529785,17805837.0,9.9825439453125
2010-09-07,10.454500198364258,10.18179988861084,10.389599800109863,10.428600311279297,9954010.0,10.083000183105469
2010-09-08,10.506500244140625,10.19480037689209,10.370100021362305,10.461000442504883,12538389.0,10.114328384399414
2010-09-09,10.642900466918945,9.967530250549316,10.44159984588623,9.980520248413086,18493341.0,9.64976978302002
2010-09-10,10.052000045776367,9.590909957885742,9.974029541015625,9.740260124206543,17016515.0,9.417471885681152
2010-09-13,10.019499778747559,9.753250122070312,9.753250122070312,9.935070037841797,11244310.0,9.605826377868652
2010-09-14,9.961039543151855,9.746749877929688,9.928569793701172,9.798700332641602,11083118.0,9.47397518157959
2010-09-15,9.98701000213623,9.623379707336426,9.831170082092285,9.876620292663574,10439330.0,9.549312591552734
2010-09-16,9.954549789428711,9.220780372619629,9.876620292663574,9.272729873657227,9687325.0,8.965435028076172
2010-09-17,9.383119583129883,9.16234016418457,9.29220962524414,9.194809913635254,6223607.0,8.890097618103027
2010-09-20,9.285710334777832,8.935070037841797,9.188309669494629,8.948049545288086,5152244.0,8.651515007019043
2010-09-21,8.993510246276855,8.688309669494629,8.928569793701172,8.759739875793457,5079430.0,8.469447135925293
2010-09-27,9.370129585266113,8.83765983581543,8.870129585266113,9.272729873657227,7440188.0,8.965435028076172
2010-09-28,9.318180084228516,9.103899955749512,9.272729873657227,9.142860412597656,5047884.0,8.839869499206543
2010-09-29,9.168829917907715,8.870129585266113,9.090909957885742,8.876620292663574,4752244.0,8.582452774047852
2010-09-30,9.071430206298828,8.753250122070312,8.831170082092285,9.051950454711914,3518403.0,8.751973152160645
2010-10-08,9.370129585266113,9.110389709472656,9.155839920043945,9.29220962524414,6060288.0,8.984270095825195
2010-10-11,9.66234016418457,9.318180084228516,9.402600288391113,9.402600288391113,8681433.0,9.091001510620117
2010-10-12,9.623379707336426,9.3506498336792,9.402600288391113,9.480520248413086,7242677.0,9.166339874267578
2010-10-13,9.51298999786377,9.155839920043945,9.48701000213623,9.461039543151855,8774171.0,9.147504806518555
2010-10-14,9.344160079956055,8.993510246276855,9.32468032836914,9.019479751586914,7374308.0,8.720577239990234
2010-10-15,9.32468032836914,8.844160079956055,9.01298999786377,9.097399711608887,5441485.0,8.795916557312012
2010-10-18,9.025970458984375,8.577919960021973,9.025970458984375,8.623379707336426,8149209.0,8.337605476379395
2010-10-19,9.16234016418457,8.6493501663208,8.701299667358398,9.155839920043945,7123071.0,8.85241985321045
2010-10-20,9.519479751586914,8.928569793701172,9.025970458984375,9.253250122070312,12604248.0,8.946600914001465
2010-10-21,9.396100044250488,9.1493501663208,9.1493501663208,9.357139587402344,8336967.0,9.04704761505127
2010-10-22,9.285710334777832,9.123379707336426,9.227270126342773,9.20779037475586,10260687.0,8.902647018432617
2010-10-25,9.3506498336792,9.129870414733887,9.344160079956055,9.318180084228516,14866170.0,9.009379386901855
2010-10-26,9.655839920043945,9.019479751586914,9.33765983581543,9.597399711608887,23581226.0,9.279346466064453
2010-10-27,9.70779037475586,9.331170082092285,9.525970458984375,9.389610290527344,15555621.0,9.078442573547363
2010-10-28,10.019499778747559,9.233770370483398,9.279219627380371,9.928569793701172,24297845.0,9.599540710449219
2010-10-29,10.259699821472168,9.233770370483398,9.279219627380371,10.129899978637695,23806790.0,9.794198989868164
2010-11-01,10.253299713134766,9.922080039978027,10.155799865722656,10.090900421142578,18517388.0,9.756492614746094
2010-11-02,10.045499801635742,9.766229629516602,10.032500267028809,9.935070037841797,19732010.0,9.605826377868652
2010-11-03,9.954549789428711,9.688309669494629,9.870129585266113,9.844160079956055,10499724.0,9.517929077148438
2010-11-04,10.19480037689209,9.766229629516602,9.811690330505371,10.110400199890137,17285625.0,9.775345802307129
2010-11-05,10.207799911499023,9.928569793701172,10.129899978637695,10.077899932861328,16261179.0,9.743922233581543
2010-11-08,10.487000465393066,10.116900444030762,10.233799934387207,10.37660026550293,24165017.0,10.032724380493164
2010-11-09,10.331199645996094,10.006500244140625,10.279199600219727,10.272700309753418,16514390.0,9.932268142700195
2010-11-10,10.37660026550293,10.05840015411377,10.246700286865234,10.279199600219727,11837649.0,9.938551902770996
2010-11-11,10.69480037689209,10.129899978637695,10.19480037689209,10.233799934387207,22930857.0,9.894657135009766
2010-11-12,11.259699821472168,10.168800354003906,10.214300155639648,11.259699821472168,89431291.0,10.886558532714844
2010-11-15,11.967499732971191,10.896100044250488,11.038999557495117,11.824700355529785,69896667.0,11.43283462524414
2010-11-16,11.597399711608887,10.662300109863281,11.590900421142578,10.68179988861084,37219118.0,10.32780933380127
2010-11-17,10.454500198364258,9.616880416870117,10.389599800109863,9.616880416870117,21308921.0,9.298181533813477
2010-11-18,9.915579795837402,9.266229629516602,9.67531967163086,9.584420204162598,15455183.0,9.266797065734863
2010-11-19,10.097399711608887,9.285710334777832,9.70779037475586,9.961039543151855,20897224.0,9.63093376159668
2010-11-22,10.116900444030762,9.681819915771484,9.863639831542969,9.954549789428711,19819355.0,9.624661445617676
2010-11-23,10.168800354003906,9.616880416870117,9.935070037841797,9.818180084228516,13387823.0,9.49280834197998
2010-11-24,10.19480037689209,9.740260124206543,9.902600288391113,10.110400199890137,17329550.0,9.775345802307129
2010-11-25,10.655799865722656,10.071399688720703,10.103899955749512,10.473999977111816,19279310.0,10.126895904541016
2010-11-26,10.506500244140625,10.064900398254395,10.389599800109863,10.142900466918945,13741272.0,9.806770324707031
2010-11-29,10.12339973449707,9.746749877929688,10.116900444030762,9.98701000213623,11539372.0,9.656045913696289
2010-11-30,10.116900444030762,9.220780372619629,9.909090042114258,9.370129585266113,14352116.0,9.059606552124023
2010-12-01,9.577919960021973,9.259739875793457,9.383119583129883,9.480520248413086,7656633.0,9.166339874267578
2010-12-02,9.935070037841797,9.545450210571289,9.818180084228516,9.551950454711914,11939638.0,9.235403060913086
2010-12-03,9.66234016418457,9.20779037475586,9.480520248413086,9.623379707336426,10573384.0,9.304466247558594
2010-12-06,9.590909957885742,9.331170082092285,9.532469749450684,9.396100044250488,4757719.0,9.084716796875
2010-12-07,9.409090042114258,9.064940452575684,9.285710334777832,9.266229629516602,8759746.0,8.959150314331055
2010-12-08,9.655839920043945,9.253250122070312,9.318180084228516,9.415579795837402,11143814.0,9.103550910949707
2010-12-09,9.798700332641602,9.16234016418457,9.285710334777832,9.571430206298828,15912057.0,9.254237174987793
2010-12-10,9.714289665222168,9.240260124206543,9.435070037841797,9.532469749450684,8333770.0,9.216567993164062
2010-12-13,9.98701000213623,9.525970458984375,9.571430206298828,9.785710334777832,11662036.0,9.46141529083252
2010-12-14,9.974029541015625,9.66234016418457,9.785710334777832,9.922080039978027,12987473.0,9.593266487121582
2010-12-15,10.045499801635742,9.766229629516602,9.870129585266113,9.79220962524414,10021684.0,9.46769905090332
2010-12-16,9.844160079956055,9.545450210571289,9.779219627380371,9.610389709472656,7740785.0,9.291905403137207
2010-12-17,9.805190086364746,9.480520248413086,9.577919960021973,9.720780372619629,6782557.0,9.398637771606445
2010-12-20,9.83765983581543,9.220780372619629,9.733770370483398,9.461039543151855,7883791.0,9.147504806518555
2010-12-21,9.525970458984375,9.357139587402344,9.51298999786377,9.48701000213623,7433201.0,9.172615051269531
2010-12-22,9.51298999786377,9.097399711608887,9.480520248413086,9.20779037475586,9215629.0,8.902647018432617
2010-12-23,9.318180084228516,9.090909957885742,9.227270126342773,9.142860412597656,5944760.0,8.839869499206543
2010-12-24,9.285710334777832,8.928569793701172,9.090909957885742,8.974029541015625,4980808.0,8.67663288116455
2010-12-27,9.181819915771484,8.636360168457031,8.993510246276855,8.67531967163086,5422622.0,8.387823104858398
2010-12-28,8.681819915771484,8.227270126342773,8.636360168457031,8.272729873657227,7851636.0,7.998575687408447
2010-12-29,8.383119583129883,8.1493501663208,8.311690330505371,8.3506498336792,5170750.0,8.073911666870117
2010-12-30,8.435070037841797,8.246749877929688,8.383119583129883,8.33765983581543,3657492.0,8.061352729797363
2010-12-31,8.545450210571289,8.331170082092285,8.344160079956055,8.525970458984375,4806201.0,8.243422508239746
2011-01-04,8.694809913635254,8.538960456848145,8.610389709472656,8.610389709472656,5681172.0,8.325044631958008
2011-01-05,8.967530250549316,8.564940452575684,8.597399711608887,8.883119583129883,9740739.0,8.588737487792969
2011-01-06,8.961039543151855,8.772729873657227,8.883119583129883,8.889610290527344,6276869.0,8.595013618469238
2011-01-07,9.006489753723145,8.740260124206543,8.909090042114258,8.785710334777832,5751470.0,8.494556427001953
2011-01-10,8.779219627380371,8.441559791564941,8.759739875793457,8.623379707336426,4709106.0,8.337605476379395
2011-01-11,8.564940452575684,8.409090042114258,8.519479751586914,8.493510246276855,2816760.0,8.212039947509766
2011-01-12,8.590909957885742,8.415579795837402,8.545450210571289,8.519479751586914,2692981.0,8.23714828491211
2011-01-13,8.603899955749512,8.448049545288086,8.519479751586914,8.558440208435059,3275662.0,8.27481746673584
2011-01-14,8.558440208435059,8.181819915771484,8.551950454711914,8.214289665222168,3397148.0,7.942070484161377
2011-01-17,8.220780372619629,7.714290142059326,8.220780372619629,7.818180084228516,4291632.0,7.559089660644531
2011-01-18,7.896100044250488,7.727270126342773,7.76623010635376,7.83765983581543,2411609.0,7.577922821044922
2011-01-19,8.623379707336426,7.785709857940674,7.857140064239502,8.623379707336426,7617835.0,8.337605476379395
2011-01-21,9.20779037475586,8.201299667358398,8.331170082092285,8.798700332641602,18660460.0,8.507116317749023
2011-01-24,9.01298999786377,8.538960456848145,8.740260124206543,8.759739875793457,9796754.0,8.469447135925293
2011-01-25,8.863639831542969,8.103899955749512,8.603899955749512,8.29220962524414,6919805.0,8.017409324645996
2011-01-26,8.590909957885742,8.20779037475586,8.20779037475586,8.571430206298828,4841732.0,8.287376403808594
2011-01-27,9.220780372619629,8.389610290527344,8.48701000213623,8.948049545288086,13735294.0,8.651515007019043
2011-01-28,9.201299667358398,8.779219627380371,8.896100044250488,9.103899955749512,11668965.0,8.802199363708496
2011-01-31,9.344160079956055,8.961039543151855,9.142860412597656,9.227270126342773,10963264.0,8.921483039855957
2011-02-01,9.233770370483398,8.993510246276855,9.233770370483398,9.01298999786377,5856389.0,8.714302062988281
2011-02-09,9.116880416870117,8.896100044250488,8.961039543151855,8.967530250549316,4573808.0,8.670350074768066
2011-02-10,9.123379707336426,8.772729873657227,8.902600288391113,9.116880416870117,7117359.0,8.814750671386719
2011-02-11,9.461039543151855,8.928569793701172,9.090909957885742,9.370129585266113,11257953.0,9.059606552124023
2011-02-14,9.474029541015625,9.116880416870117,9.3506498336792,9.3506498336792,10874015.0,9.040773391723633
2011-02-15,9.681819915771484,9.259739875793457,9.402600288391113,9.448049545288086,14206660.0,9.1349458694458
2011-02-16,9.558440208435059,9.3506498336792,9.389610290527344,9.51298999786377,9295249.0,9.197734832763672
2011-02-17,9.967530250549316,9.448049545288086,9.519479751586914,9.779219627380371,16775830.0,9.455141067504883
2011-02-18,9.779219627380371,9.363639831542969,9.740260124206543,9.389610290527344,11270498.0,9.078442573547363
2011-02-21,9.5,9.266229629516602,9.344160079956055,9.474029541015625,6155511.0,9.160064697265625
2011-02-22,9.597399711608887,9.077919960021973,9.5,9.097399711608887,9164822.0,8.795916557312012
2011-02-23,9.227270126342773,8.974029541015625,9.077919960021973,9.129870414733887,6293755.0,8.827310562133789
2011-02-24,9.17531967163086,8.961039543151855,9.129870414733887,9.064940452575684,7192364.0,8.764531135559082
2011-02-25,9.20779037475586,8.896100044250488,9.090909957885742,9.155839920043945,6631472.0,8.85241985321045
2011-02-28,9.376620292663574,9.155839920043945,9.17531967163086,9.370129585266113,7449696.0,9.059606552124023
2011-03-01,9.435070037841797,9.188309669494629,9.370129585266113,9.318180084228516,6709692.0,9.009379386901855
2011-03-02,9.577919960021973,9.220780372619629,9.318180084228516,9.545450210571289,11827511.0,9.229118347167969
2011-03-03,9.603899955749512,9.155839920043945,9.538960456848145,9.188309669494629,8887908.0,8.88381290435791
2011-03-04,9.214289665222168,9.0,9.123379707336426,9.20779037475586,5194295.0,8.902647018432617
2011-03-07,9.616880416870117,9.20779037475586,9.220780372619629,9.519479751586914,10641919.0,9.204008102416992
2011-03-08,9.636360168457031,9.422080039978027,9.506489753723145,9.590909957885742,10043108.0,9.273072242736816
2011-03-09,9.727270126342773,9.383119583129883,9.603899955749512,9.67531967163086,12652286.0,9.354684829711914
2011-03-10,9.831170082092285,9.519479751586914,9.597399711608887,9.811690330505371,17835157.0,9.486534118652344
2011-03-11,10.18179988861084,9.688309669494629,9.727270126342773,9.941559791564941,23398325.0,9.612100601196289
2011-03-14,10.227299690246582,9.82468032836914,9.889610290527344,9.857139587402344,14269130.0,9.530477523803711
2011-03-15,9.915579795837402,9.17531967163086,9.883119583129883,9.396100044250488,12866390.0,9.084716796875
2011-03-16,9.772729873657227,9.272729873657227,9.272729873657227,9.714289665222168,9297131.0,9.392361640930176
2011-03-17,9.902600288391113,9.415579795837402,9.67531967163086,9.694809913635254,10028047.0,9.373526573181152
2011-03-18,9.883119583129883,9.66234016418457,9.766229629516602,9.79220962524414,7461355.0,9.46769905090332
2011-03-21,9.82468032836914,9.51298999786377,9.70779037475586,9.538960456848145,6348314.0,9.222843170166016
2011-03-22,9.6493501663208,9.357139587402344,9.545450210571289,9.51298999786377,3782569.0,9.197734832763672
2011-03-23,9.720780372619629,9.331170082092285,9.448049545288086,9.571430206298828,6475586.0,9.254237174987793
2011-03-24,9.896100044250488,9.551950454711914,9.551950454711914,9.831170082092285,9427051.0,9.50536823272705
2011-03-25,10.506500244140625,9.694809913635254,9.805190086364746,10.233799934387207,21376472.0,9.894657135009766
2011-03-28,10.370100021362305,9.980520248413086,10.175299644470215,10.227299690246582,13881855.0,9.888371467590332
2011-03-29,10.227299690246582,9.642860412597656,10.214300155639648,9.811690330505371,11945891.0,9.486534118652344
2011-03-30,9.935070037841797,9.642860412597656,9.83765983581543,9.779219627380371,7635423.0,9.455141067504883
2011-03-31,9.857139587402344,9.448049545288086,9.779219627380371,9.480520248413086,7937229.0,9.166339874267578
2011-04-01,9.857139587402344,9.51298999786377,9.51298999786377,9.811690330505371,5790697.0,9.486534118652344
2011-04-06,9.909090042114258,9.727270126342773,9.811690330505371,9.753250122070312,4886052.0,9.430030822753906
2011-04-07,9.733770370483398,9.551950454711914,9.733770370483398,9.681819915771484,4058876.0,9.360967636108398
2011-04-08,10.116900444030762,9.610389709472656,9.82468032836914,10.071399688720703,9710889.0,9.737637519836426
2011-04-11,10.097399711608887,9.870129585266113,10.05840015411377,9.922080039978027,6830151.0,9.593266487121582
2011-04-12,10.05840015411377,9.720780372619629,9.922080039978027,9.759739875793457,6348648.0,9.43630599975586
2011-04-13,10.097399711608887,9.616880416870117,9.70779037475586,10.064900398254395,7370347.0,9.731354713439941
2011-04-14,10.19480037689209,9.902600288391113,10.05840015411377,10.149399757385254,6229345.0,9.8130521774292
2011-04-15,10.18179988861084,9.870129585266113,9.974029541015625,10.142900466918945,8103404.0,9.806770324707031
2011-04-18,10.227299690246582,9.935070037841797,10.064900398254395,10.097399711608887,6898920.0,9.762775421142578
2011-04-19,10.064900398254395,9.805190086364746,9.967530250549316,9.883119583129883,6300157.0,9.555597305297852
2011-04-20,10.110400199890137,9.870129585266113,9.967530250549316,9.98701000213623,5777841.0,9.656045913696289
2011-04-21,10.052000045776367,9.759739875793457,10.019499778747559,9.79220962524414,7161650.0,9.46769905090332
2011-04-22,9.844160079956055,9.538960456848145,9.811690330505371,9.82468032836914,8649610.0,9.49909496307373
2011-04-25,9.740260124206543,9.538960456848145,9.727270126342773,9.597399711608887,3640618.0,9.279346466064453
2011-04-26,9.67531967163086,9.20779037475586,9.577919960021973,9.259739875793457,4853650.0,8.952876091003418
2011-04-27,9.428569793701172,8.928569793701172,9.253250122070312,8.954549789428711,4700801.0,8.65779972076416
2011-04-28,9.097399711608887,8.344160079956055,8.993510246276855,8.376620292663574,6644228.0,8.09902286529541
2011-04-29,8.889610290527344,8.383119583129883,8.409090042114258,8.779219627380371,4728385.0,8.488280296325684
2011-05-03,8.922080039978027,8.655839920043945,8.779219627380371,8.857139587402344,4016272.0,8.563617706298828
2011-05-04,9.025970458984375,8.636360168457031,8.928569793701172,8.70779037475586,3516787.0,8.419217109680176
2011-05-05,8.733770370483398,8.532469749450684,8.681819915771484,8.603899955749512,2417252.0,8.318770408630371
2011-05-06,9.467530250549316,8.577919960021973,8.610389709472656,8.928569793701172,5123169.0,8.63267993927002
2011-05-09,9.045450210571289,8.805190086364746,8.928569793701172,8.961039543151855,4085189.0,8.664073944091797
2011-05-10,9.01298999786377,8.779219627380371,8.993510246276855,8.870129585266113,3174587.0,8.576177597045898
2011-05-11,8.948049545288086,8.785710334777832,8.876620292663574,8.896100044250488,2181954.0,8.601286888122559
2011-05-12,8.831170082092285,8.636360168457031,8.831170082092285,8.642860412597656,2484216.0,8.356439590454102
2011-05-13,8.701299667358398,8.435070037841797,8.623379707336426,8.532469749450684,4617299.0,8.24970817565918
2011-05-16,8.701299667358398,8.48701000213623,8.571430206298828,8.597399711608887,2768940.0,8.312485694885254
2011-05-17,8.753250122070312,8.441559791564941,8.564940452575684,8.66234016418457,3332928.0,8.375273704528809
2011-05-18,8.818180084228516,8.558440208435059,8.616880416870117,8.720780372619629,2807514.0,8.431777954101562
2011-05-19,8.766229629516602,8.383119583129883,8.746749877929688,8.441559791564941,6256276.0,8.161808967590332
2011-05-20,8.525970458984375,8.220780372619629,8.525970458984375,8.259739875793457,5045853.0,7.986015319824219
2011-05-23,8.311690330505371,7.980519771575928,8.259739875793457,8.136360168457031,2845247.0,7.866724491119385
2011-05-24,8.272729873657227,8.019479751586914,8.116880416870117,8.214289665222168,3763323.0,7.942070484161377
2011-05-25,8.246749877929688,8.038960456848145,8.136360168457031,8.064940452575684,2420289.0,7.797672271728516
2011-05-26,8.201299667358398,7.824679851531982,8.110389709472656,7.831170082092285,2485715.0,7.571648597717285
2011-05-27,7.967529773712158,7.740260124206543,7.883120059967041,7.863639831542969,2325962.0,7.603042125701904
2011-05-30,7.9870100021362305,7.688310146331787,7.863639831542969,7.73376989364624,1777205.0,7.477476596832275
2011-05-31,7.974030017852783,7.740260124206543,7.772729873657227,7.974030017852783,1785896.0,7.709774017333984
2011-06-01,8.045450210571289,7.8896098136901855,7.967529773712158,8.025970458984375,1608895.0,7.759993076324463
2011-06-03,8.17531967163086,7.896100044250488,7.941559791564941,8.123379707336426,2030039.0,7.854174613952637
2011-06-07,8.155839920043945,8.025970458984375,8.084420204162598,8.123379707336426,1963118.0,7.854174613952637
2011-06-08,8.29220962524414,8.051950454711914,8.116880416870117,8.090909957885742,2582309.0,7.822780609130859
2011-06-09,8.233770370483398,7.922080039978027,8.116880416870117,7.9870100021362305,2716819.0,7.722323417663574
2011-06-10,8.090909957885742,7.824679851531982,7.974030017852783,8.071430206298828,1306568.0,7.803946018218994
2011-06-13,8.084420204162598,7.857140064239502,7.922080039978027,8.032469749450684,877697.0,7.766277313232422
2011-06-14,8.181819915771484,7.967529773712158,8.032469749450684,8.077919960021973,1923919.0,7.810221195220947
2011-06-15,8.1493501663208,8.019479751586914,8.077919960021973,8.084420204162598,1597103.0,7.816505432128906
2011-06-16,8.090909957885742,7.850649833679199,8.090909957885742,7.8896098136901855,1493943.0,7.628151893615723
2011-06-17,7.948050022125244,7.584420204162598,7.8896098136901855,7.6103901863098145,1847844.0,7.358185291290283
2011-06-20,7.649350166320801,7.3701300621032715,7.597400188446045,7.396100044250488,1662137.0,7.150996685028076
2011-06-21,7.525969982147217,7.350649833679199,7.422080039978027,7.5,1932857.0,7.251453399658203
2011-06-22,7.636360168457031,7.467529773712158,7.4870100021362305,7.5,1456098.0,7.251453399658203
2011-06-23,7.642859935760498,7.474030017852783,7.5,7.577919960021973,1716866.0,7.326790809631348
2011-06-24,7.76623010635376,7.545450210571289,7.571430206298828,7.714290142059326,2789964.0,7.45864200592041
2011-06-27,7.922080039978027,7.694809913635254,7.76623010635376,7.902599811553955,4040864.0,7.640710830688477
2011-06-28,7.954549789428711,7.792210102081299,7.954549789428711,7.902599811553955,2213088.0,7.640710830688477
2011-06-29,7.922080039978027,7.792210102081299,7.922080039978027,7.83765983581543,1724102.0,7.577922821044922
2011-06-30,7.909090042114258,7.792210102081299,7.83765983581543,7.896100044250488,1965959.0,7.634426593780518
2011-07-01,8.142860412597656,7.844160079956055,7.883120059967041,8.051950454711914,4404994.0,7.785111904144287
2011-07-04,8.29220962524414,8.038960456848145,8.103899955749512,8.246749877929688,5481813.0,7.973455905914307
2011-07-05,8.168829917907715,7.954549789428711,8.168829917907715,8.064940452575684,7322407.0,7.797672271728516
2011-07-06,8.032469749450684,7.857140064239502,8.032469749450684,7.941559791564941,5596073.0,7.678380012512207
2011-07-07,8.090909957885742,7.948050022125244,7.954549789428711,7.974030017852783,5569890.0,7.709774017333984
2011-07-08,7.967529773712158,7.740260124206543,7.915579795837402,7.779220104217529,6253900.0,7.521420001983643
2011-07-11,7.935070037841797,7.701300144195557,7.714290142059326,7.850649833679199,5531675.0,7.59048318862915
2011-07-12,8.032469749450684,7.798699855804443,7.857140064239502,7.948050022125244,6408561.0,7.684654712677002
2011-07-13,8.064940452575684,7.844160079956055,7.922080039978027,8.064940452575684,5484750.0,7.797672271728516
2011-07-14,8.077919960021973,7.954549789428711,8.064940452575684,8.006489753723145,3830645.0,7.7411580085754395
2011-07-15,8.272729873657227,7.961040019989014,8.0,8.16234016418457,8754784.0,7.891844272613525
2011-07-18,8.20779037475586,8.103899955749512,8.168829917907715,8.181819915771484,4076144.0,7.910677909851074
2011-07-19,8.409090042114258,7.941559791564941,8.116880416870117,8.266229629516602,7081775.0,7.992290019989014
2011-07-20,8.370129585266113,8.084420204162598,8.246749877929688,8.188309669494629,11315050.0,7.916951656341553
2011-07-21,8.188309669494629,7.863639831542969,8.1493501663208,7.8896098136901855,5599315.0,7.628151893615723
2011-07-22,7.974030017852783,7.792210102081299,7.922080039978027,7.811689853668213,3137485.0,7.552813529968262
2011-07-25,7.805190086364746,7.324679851531982,7.805190086364746,7.33765983581543,4935175.0,7.0944929122924805
2011-07-26,7.435070037841797,7.175320148468018,7.350649833679199,7.376619815826416,2636461.0,7.132161617279053
2011-07-27,7.532470226287842,7.272729873657227,7.279220104217529,7.5129899978637695,2938820.0,7.264012813568115
2011-07-28,7.519480228424072,7.324679851531982,7.402599811553955,7.435070037841797,1825071.0,7.1886749267578125
2011-07-29,7.5129899978637695,7.324679851531982,7.435070037841797,7.324679851531982,1743294.0,7.081942558288574
2011-08-01,7.383120059967041,7.279220104217529,7.279220104217529,7.318180084228516,2028132.0,7.075658798217773
2011-08-02,7.33765983581543,6.9870100021362305,7.324679851531982,7.090909957885742,4409437.0,6.855920314788818
2011-08-03,7.1298699378967285,6.9870100021362305,7.025969982147217,7.103899955749512,2815419.0,6.8684797286987305
2011-08-04,7.188310146331787,7.077919960021973,7.077919960021973,7.168829917907715,2786388.0,6.931257724761963
2011-08-05,7.298699855804443,6.915579795837402,7.006490230560303,7.16234016418457,3624898.0,6.924983024597168
2011-08-08,7.1298699378967285,6.448050022125244,6.9870100021362305,6.461040019989014,3306248.0,6.246923446655273
2011-08-09,6.545450210571289,5.974030017852783,6.298699855804443,6.454549789428711,7408190.0,6.2406487464904785
2011-08-10,6.597400188446045,6.402599811553955,6.532470226287842,6.428569793701172,5669316.0,6.215529441833496
2011-08-11,6.603899955749512,6.188310146331787,6.298699855804443,6.545450210571289,3800621.0,6.3285369873046875
2011-08-12,6.668829917907715,6.545450210571289,6.558440208435059,6.577919960021973,3844658.0,6.359930515289307
2011-08-15,6.720779895782471,6.571430206298828,6.616879940032959,6.714290142059326,2411578.0,6.491781711578369
2011-08-16,6.7467498779296875,6.655839920043945,6.714290142059326,6.720779895782471,2724257.0,6.498056411743164
2011-08-17,6.727270126342773,6.577919960021973,6.720779895782471,6.6298699378967285,3227007.0,6.410158634185791
2011-08-18,6.909090042114258,6.584420204162598,6.623380184173584,6.850649833679199,7842793.0,6.623621463775635
2011-08-19,7.26623010635376,6.694809913635254,6.720779895782471,6.967529773712158,12270794.0,6.736629009246826
2011-08-22,6.935070037841797,6.590909957885742,6.883120059967041,6.83765983581543,5385616.0,6.611062526702881
2011-08-23,7.220779895782471,6.675320148468018,6.779220104217529,6.974030017852783,8835924.0,6.742914199829102
2011-08-24,7.123380184173584,6.798699855804443,6.948050022125244,6.83765983581543,5527015.0,6.611062526702881
2011-08-25,6.915579795837402,6.7532501220703125,6.83765983581543,6.883120059967041,3179801.0,6.65501594543457
2011-08-26,6.909090042114258,6.83765983581543,6.902599811553955,6.863639831542969,1971443.0,6.636181831359863
2011-08-29,6.909090042114258,6.642859935760498,6.824679851531982,6.655839920043945,2260015.0,6.435268402099609
2011-08-30,6.7467498779296875,6.519480228424072,6.655839920043945,6.532470226287842,3107777.0,6.315986633300781
2011-08-31,6.844160079956055,6.415579795837402,6.577919960021973,6.818180084228516,5379916.0,6.592228412628174
2011-09-01,6.928569793701172,6.590909957885742,6.590909957885742,6.8701300621032715,4807775.0,6.642457008361816
2011-09-02,7.1298699378967285,6.720779895782471,6.805190086364746,7.090909957885742,8915968.0,6.855920314788818
2011-09-05,7.220779895782471,6.844160079956055,6.980519771575928,7.201300144195557,11210456.0,6.962652206420898
2011-09-06,7.467529773712158,6.798699855804443,7.155839920043945,6.935070037841797,13693352.0,6.705245018005371
2011-09-07,7.019480228424072,6.707789897918701,6.811689853668213,6.8701300621032715,9384729.0,6.642457008361816
2011-09-08,6.863639831542969,6.642859935760498,6.844160079956055,6.649350166320801,4938135.0,6.4289937019348145
2011-09-09,6.688310146331787,6.5,6.649350166320801,6.506490230560303,3318323.0,6.290867805480957
2011-09-13,6.461040019989014,6.285709857940674,6.396100044250488,6.298699855804443,2686749.0,6.089963912963867
2011-09-14,6.422080039978027,6.298699855804443,6.344160079956055,6.3701300621032715,2865632.0,6.159026622772217
2011-09-15,6.415579795837402,6.331170082092285,6.402599811553955,6.350649833679199,3804233.0,6.140192031860352
2011-09-16,6.402599811553955,6.227270126342773,6.3701300621032715,6.23376989364624,2564012.0,6.027185440063477
2011-09-19,6.298699855804443,6.142859935760498,6.23376989364624,6.155839920043945,1506354.0,5.951837539672852
2011-09-20,6.220779895782471,6.116879940032959,6.155839920043945,6.181819915771484,1430429.0,5.976957321166992
2011-09-21,6.396100044250488,6.16234016418457,6.201300144195557,6.344160079956055,3154739.0,6.133917808532715
2011-09-22,6.538959980010986,6.168829917907715,6.344160079956055,6.181819915771484,3144626.0,5.976957321166992
2011-09-23,6.103899955749512,5.928569793701172,6.103899955749512,6.0129899978637695,3818904.0,5.813722133636475
2011-09-26,6.051949977874756,5.779220104217529,6.025969982147217,5.811689853668213,1955327.0,5.61909294128418
2011-09-27,5.941559791564941,5.727270126342773,5.863639831542969,5.883120059967041,1950230.0,5.6881561279296875
2011-09-28,5.974030017852783,5.779220104217529,5.915579795837402,5.8701300621032715,1488781.0,5.675596237182617
2011-09-29,6.038959980010986,5.727270126342773,5.941559791564941,5.740260124206543,2555137.0,5.550029754638672
2011-09-30,5.785709857940674,5.454549789428711,5.7467498779296875,5.525969982147217,2659783.0,5.342841625213623
2011-10-10,5.616879940032959,5.435070037841797,5.597400188446045,5.519480228424072,1435525.0,5.336566925048828
2011-10-11,5.759739875793457,5.3896098136901855,5.714290142059326,5.584420204162598,2224142.0,5.399354934692383
2011-10-12,5.811689853668213,5.474030017852783,5.551949977874756,5.727270126342773,3694003.0,5.53747034072876
2011-10-13,5.831170082092285,5.714290142059326,5.779220104217529,5.811689853668213,2990357.0,5.61909294128418
2011-10-14,5.844160079956055,5.714290142059326,5.7467498779296875,5.805190086364746,1758212.0,5.6128082275390625
2011-10-17,5.857140064239502,5.7467498779296875,5.805190086364746,5.805190086364746,1403140.0,5.6128082275390625
2011-10-18,5.941559791564941,5.681819915771484,5.727270126342773,5.844160079956055,4582278.0,5.650487422943115
2011-10-19,6.058440208435059,5.649350166320801,5.844160079956055,6.0129899978637695,7930355.0,5.813722133636475
2011-10-20,6.149350166320801,5.798699855804443,5.935070037841797,6.123380184173584,10663870.0,5.920454025268555
2011-10-21,6.240260124206543,6.0,6.084420204162598,6.136360168457031,10499249.0,5.9330034255981445
2011-10-24,6.558440208435059,5.922080039978027,6.142859935760498,6.454549789428711,12413827.0,6.2406487464904785
2011-10-25,6.538959980010986,6.045450210571289,6.201300144195557,6.363639831542969,18674254.0,6.152751922607422
2011-10-26,6.292210102081299,6.136360168457031,6.168829917907715,6.16234016418457,9708100.0,5.958123207092285
2011-10-27,6.2467498779296875,6.090909957885742,6.103899955749512,6.136360168457031,5372793.0,5.9330034255981445
2011-10-28,6.279220104217529,6.123380184173584,6.188310146331787,6.2532501220703125,6474617.0,6.046020030975342
2011-10-31,6.292210102081299,6.16234016418457,6.2532501220703125,6.220779895782471,4381808.0,6.0146260261535645
2011-11-01,6.214290142059326,6.123380184173584,6.201300144195557,6.142859935760498,4404674.0,5.939288139343262
2011-11-02,6.207789897918701,5.974030017852783,6.071430206298828,6.201300144195557,5151961.0,5.995791435241699
2011-11-03,6.350649833679199,6.194809913635254,6.201300144195557,6.207789897918701,7032145.0,6.002066135406494
2011-11-04,6.772729873657227,6.201300144195557,6.259739875793457,6.714290142059326,15722841.0,6.491781711578369
2011-11-07,6.681819915771484,6.4870100021362305,6.6298699378967285,6.519480228424072,8237976.0,6.303427219390869
2011-11-08,6.558440208435059,6.285709857940674,6.493509769439697,6.305190086364746,5971227.0,6.096238613128662
2011-11-09,6.538959980010986,6.26623010635376,6.318180084228516,6.525969982147217,6015405.0,6.309701919555664
2011-11-10,6.525969982147217,6.311689853668213,6.493509769439697,6.324679851531982,4883737.0,6.115082740783691
2011-11-14,6.5129899978637695,6.331170082092285,6.448050022125244,6.435070037841797,4264452.0,6.2218146324157715
2011-11-15,6.623380184173584,6.402599811553955,6.422080039978027,6.590909957885742,6024868.0,6.372490406036377
2011-11-16,6.785709857940674,6.532470226287842,6.688310146331787,6.597400188446045,11452689.0,6.37876558303833
2011-11-17,6.668829917907715,6.428569793701172,6.590909957885742,6.519480228424072,5066686.0,6.303427219390869
2011-11-18,6.545450210571289,6.103899955749512,6.435070037841797,6.116879940032959,4110674.0,5.9141693115234375
2011-11-21,6.16234016418457,6.045450210571289,6.058440208435059,6.090909957885742,2076581.0,5.889059543609619
2011-11-22,6.051949977874756,5.863639831542969,6.038959980010986,5.954549789428711,2703826.0,5.757218837738037
2011-11-23,6.025969982147217,5.83765983581543,6.025969982147217,5.844160079956055,2438867.0,5.650487422943115
2011-11-24,5.941559791564941,5.707789897918701,5.779220104217529,5.805190086364746,2163657.0,5.6128082275390625
2011-11-25,5.896100044250488,5.779220104217529,5.857140064239502,5.818180084228516,1606922.0,5.625368118286133
2011-11-28,5.850649833679199,5.655839920043945,5.844160079956055,5.675320148468018,1719998.0,5.487242221832275
2011-11-29,5.863639831542969,5.675320148468018,5.76623010635376,5.811689853668213,1829229.0,5.61909294128418
2011-11-30,5.857140064239502,5.23376989364624,5.818180084228516,5.318180084228516,3294868.0,5.141937732696533
2011-12-01,5.623380184173584,5.454549789428711,5.564939975738525,5.532470226287842,2695513.0,5.349126815795898
2011-12-02,5.558440208435059,5.259739875793457,5.4870100021362305,5.292210102081299,2963859.0,5.116827964782715
2011-12-05,5.318180084228516,5.123380184173584,5.292210102081299,5.1298699378967285,1521349.0,4.95986795425415
2011-12-06,5.168829917907715,5.025969982147217,5.149350166320801,5.116879940032959,1728391.0,4.9473090171813965
2011-12-07,5.305190086364746,5.077919960021973,5.077919960021973,5.272729873657227,2432484.0,5.097993850708008
2011-12-08,5.772729873657227,5.214290142059326,5.227270126342773,5.584420204162598,7516403.0,5.399354934692383
2011-12-09,5.83765983581543,5.383120059967041,5.506490230560303,5.7467498779296875,7981019.0,5.556304931640625
2011-12-12,5.9870100021362305,5.714290142059326,5.720779895782471,5.974030017852783,8034448.0,5.776053428649902
2011-12-13,6.019480228424072,5.759739875793457,5.909090042114258,5.915579795837402,8260768.0,5.719540119171143
2011-12-14,5.941559791564941,5.740260124206543,5.76623010635376,5.76623010635376,3892569.0,5.575139999389648
2011-12-15,5.811689853668213,5.571430206298828,5.759739875793457,5.66234016418457,3158993.0,5.474692344665527
2011-12-16,6.103899955749512,5.636360168457031,5.636360168457031,6.051949977874756,5029500.0,5.8513898849487305
2011-12-19,6.090909957885742,5.863639831542969,5.993509769439697,6.064939975738525,4006652.0,5.863950729370117
2011-12-20,6.084420204162598,5.792210102081299,6.071430206298828,5.844160079956055,4512003.0,5.650487422943115
2011-12-21,5.941559791564941,5.4870100021362305,5.857140064239502,5.902599811553955,5439232.0,5.706990718841553
2011-12-22,6.006490230560303,5.66234016418457,5.720779895782471,5.967529773712158,4853586.0,5.769768714904785
2011-12-23,6.207789897918701,5.857140064239502,5.941559791564941,6.16234016418457,6217867.0,5.958123207092285
2011-12-26,6.493509769439697,6.019480228424072,6.077919960021973,6.33765983581543,5868242.0,6.1276326179504395
2011-12-27,6.396100044250488,6.155839920043945,6.240260124206543,6.168829917907715,4062548.0,5.964396953582764
2011-12-28,6.16234016418457,5.863639831542969,6.155839920043945,5.9870100021362305,3820259.0,5.788602828979492
2011-12-29,6.097400188446045,5.896100044250488,5.928569793701172,6.058440208435059,3350410.0,5.857666015625
2011-12-30,6.428569793701172,5.9870100021362305,6.0129899978637695,6.259739875793457,4225791.0,6.052294731140137
2012-01-04,6.26623010635376,5.909090042114258,6.26623010635376,5.948050022125244,4194121.0,5.750934600830078
2012-01-05,5.8896098136901855,5.350649833679199,5.8896098136901855,5.350649833679199,4531793.0,5.173331260681152
2012-01-06,5.194809913635254,4.818180084228516,5.194809913635254,5.1103901863098145,3881288.0,4.941034317016602
2012-01-09,5.357140064239502,4.935070037841797,5.1103901863098145,5.331170082092285,2691315.0,5.154497146606445
2012-01-10,5.519480228424072,5.26623010635376,5.285709857940674,5.506490230560303,2619127.0,5.324007511138916
2012-01-11,5.545450210571289,5.422080039978027,5.493509769439697,5.467529773712158,2434577.0,5.2863383293151855
2012-01-12,5.525969982147217,5.415579795837402,5.415579795837402,5.422080039978027,1548595.0,5.242395401000977
2012-01-13,5.454549789428711,5.097400188446045,5.454549789428711,5.103899955749512,1994739.0,4.934759140014648
2012-01-16,5.2467498779296875,4.993509769439697,5.116879940032959,5.032470226287842,1391181.0,4.865695953369141
2012-01-17,5.324679851531982,5.0129899978637695,5.0129899978637695,5.285709857940674,1665020.0,5.110543251037598
2012-01-18,5.422080039978027,5.201300144195557,5.285709857940674,5.214290142059326,1695161.0,5.04149055480957
2012-01-19,5.324679851531982,5.181819915771484,5.214290142059326,5.227270126342773,958943.0,5.054040431976318
2012-01-20,5.324679851531982,5.227270126342773,5.26623010635376,5.311689853668213,1135989.0,5.13566255569458
2012-01-30,5.409090042114258,5.292210102081299,5.318180084228516,5.311689853668213,913648.0,5.13566255569458
2012-01-31,5.435070037841797,5.292210102081299,5.324679851531982,5.428569793701172,1157307.0,5.248669147491455
2012-02-01,5.532470226287842,5.3701300621032715,5.3701300621032715,5.441559791564941,1453697.0,5.261228561401367
2012-02-02,5.519480228424072,5.305190086364746,5.357140064239502,5.448050022125244,987858.0,5.26750373840332
2012-02-03,5.5129899978637695,5.363639831542969,5.454549789428711,5.5,1883152.0,5.317732334136963
2012-02-06,5.519480228424072,5.402599811553955,5.4870100021362305,5.467529773712158,1502730.0,5.2863383293151855
2012-02-07,5.448050022125244,5.2532501220703125,5.409090042114258,5.311689853668213,1632562.0,5.13566255569458
2012-02-08,5.474030017852783,5.305190086364746,5.324679851531982,5.461040019989014,1531707.0,5.280062675476074
2012-02-09,5.551949977874756,5.441559791564941,5.474030017852783,5.506490230560303,3120975.0,5.324007511138916
2012-02-10,5.584420204162598,5.448050022125244,5.584420204162598,5.5,2553015.0,5.317732334136963
2012-02-13,5.538959980010986,5.3896098136901855,5.454549789428711,5.5129899978637695,2363272.0,5.330291748046875
2012-02-14,5.577919960021973,5.448050022125244,5.493509769439697,5.571430206298828,3188744.0,5.386795520782471
2012-02-15,5.668829917907715,5.519480228424072,5.551949977874756,5.655839920043945,4111915.0,5.46840763092041
2012-02-16,5.7532501220703125,5.603899955749512,5.655839920043945,5.720779895782471,4061924.0,5.531195640563965
2012-02-17,5.727270126342773,5.577919960021973,5.727270126342773,5.636360168457031,2340239.0,5.449573516845703
2012-02-20,5.73376989364624,5.623380184173584,5.688310146331787,5.642859935760498,2392492.0,5.45585823059082
2012-02-21,5.720779895782471,5.564939975738525,5.6298699378967285,5.714290142059326,1976382.0,5.52492094039917
2012-02-22,5.785709857940674,5.636360168457031,5.714290142059326,5.772729873657227,3523594.0,5.581423282623291
2012-02-23,5.811689853668213,5.688310146331787,5.76623010635376,5.740260124206543,2873571.0,5.550029754638672
2012-02-24,5.811689853668213,5.701300144195557,5.727270126342773,5.779220104217529,4070335.0,5.587698936462402
2012-02-27,5.896100044250488,5.720779895782471,5.779220104217529,5.727270126342773,4414833.0,5.53747034072876
2012-02-28,5.740260124206543,5.616879940032959,5.694809913635254,5.720779895782471,2596485.0,5.531195640563965
2012-02-29,5.740260124206543,5.6298699378967285,5.649350166320801,5.642859935760498,1618888.0,5.45585823059082
2012-03-01,5.701300144195557,5.6298699378967285,5.6298699378967285,5.655839920043945,1720462.0,5.46840763092041
2012-03-02,5.772729873657227,5.649350166320801,5.649350166320801,5.759739875793457,3478918.0,5.568864345550537
2012-03-05,5.863639831542969,5.7532501220703125,5.76623010635376,5.844160079956055,4315020.0,5.650487422943115
2012-03-06,5.941559791564941,5.759739875793457,5.844160079956055,5.863639831542969,5430422.0,5.669321060180664
2012-03-07,6.019480228424072,5.798699855804443,5.818180084228516,5.811689853668213,5726926.0,5.61909294128418
2012-03-08,5.941559791564941,5.818180084228516,5.857140064239502,5.896100044250488,3366069.0,5.700705528259277
2012-03-09,5.993509769439697,5.844160079956055,5.896100044250488,5.941559791564941,4229919.0,5.744659423828125
2012-03-12,6.019480228424072,5.8896098136901855,5.922080039978027,6.0,3295913.0,5.801162242889404
2012-03-13,6.045450210571289,5.941559791564941,6.0,5.974030017852783,2593694.0,5.776053428649902
2012-03-14,6.155839920043945,5.6298699378967285,5.961040019989014,5.668829917907715,7503685.0,5.480967044830322
2012-03-15,5.941559791564941,5.448050022125244,5.668829917907715,5.896100044250488,8700744.0,5.700705528259277
2012-03-16,5.974030017852783,5.805190086364746,5.896100044250488,5.902599811553955,6904003.0,5.706990718841553
2012-03-19,5.948050022125244,5.714290142059326,5.863639831542969,5.928569793701172,4098209.0,5.7320990562438965
2012-03-20,6.214290142059326,5.7532501220703125,5.896100044250488,6.025969982147217,7923739.0,5.8262715339660645
2012-03-21,6.103899955749512,5.857140064239502,5.974030017852783,5.954549789428711,5273932.0,5.757218837738037
2012-03-22,5.993509769439697,5.688310146331787,5.948050022125244,5.714290142059326,5723693.0,5.52492094039917
2012-03-23,5.76623010635376,5.532470226287842,5.675320148468018,5.564939975738525,2955771.0,5.380520343780518
2012-03-26,5.642859935760498,5.506490230560303,5.564939975738525,5.571430206298828,1612029.0,5.386795520782471
2012-03-27,5.636360168457031,5.4870100021362305,5.584420204162598,5.4870100021362305,1591097.0,5.305173397064209
2012-03-28,5.506490230560303,5.103899955749512,5.4870100021362305,5.1298699378967285,2853495.0,4.95986795425415
2012-03-29,5.23376989364624,5.006490230560303,5.1298699378967285,5.201300144195557,2513064.0,5.028931617736816
2012-03-30,5.220779895782471,5.064939975738525,5.149350166320801,5.103899955749512,1433480.0,4.934759140014648
2012-04-05,5.272729873657227,5.090909957885742,5.142859935760498,5.2532501220703125,1903197.0,5.079158782958984
2012-04-06,5.383120059967041,5.214290142059326,5.259739875793457,5.311689853668213,2877495.0,5.13566255569458
2012-04-09,5.279220104217529,5.1298699378967285,5.279220104217529,5.155839920043945,1472691.0,4.984977722167969
2012-04-10,5.207789897918701,5.019480228424072,5.155839920043945,5.168829917907715,1933444.0,4.997537136077881
2012-04-11,5.227270126342773,5.0,5.142859935760498,5.090909957885742,3714024.0,4.922199726104736
2012-04-12,5.2467498779296875,5.051949977874756,5.097400188446045,5.214290142059326,3806931.0,5.04149055480957
2012-04-13,5.73376989364624,5.181819915771484,5.214290142059326,5.675320148468018,8725846.0,5.487242221832275
2012-04-16,5.876619815826416,5.506490230560303,5.584420204162598,5.831170082092285,8730525.0,5.637927532196045
2012-04-17,6.396100044250488,5.7467498779296875,5.798699855804443,6.26623010635376,17317592.0,6.058570384979248
2012-04-18,6.1103901863098145,5.993509769439697,6.038959980010986,6.032470226287842,28621637.0,5.83255672454834
2012-04-19,5.993509769439697,5.7532501220703125,5.993509769439697,5.798699855804443,8205223.0,5.606534004211426
2012-04-20,5.896100044250488,5.701300144195557,5.7532501220703125,5.798699855804443,4740457.0,5.606534004211426
2012-04-23,5.844160079956055,5.740260124206543,5.844160079956055,5.811689853668213,4313982.0,5.61909294128418
2012-04-24,6.23376989364624,5.5,5.779220104217529,6.006490230560303,11860713.0,5.807437419891357
2012-04-25,6.032470226287842,5.896100044250488,5.909090042114258,6.006490230560303,9680598.0,5.807437419891357
2012-04-26,6.136360168457031,5.668829917907715,5.948050022125244,5.694809913635254,15898569.0,5.506086349487305
2012-04-27,5.967529773712158,5.597400188446045,5.623380184173584,5.798699855804443,8629827.0,5.606534004211426
2012-05-02,5.896100044250488,5.649350166320801,5.896100044250488,5.720779895782471,3861826.0,5.531195640563965
2012-05-03,5.772729873657227,5.532470226287842,5.655839920043945,5.571430206298828,4720359.0,5.386795520782471
2012-05-04,5.6103901863098145,5.4870100021362305,5.525969982147217,5.571430206298828,3052965.0,5.386795520782471
2012-05-07,5.636360168457031,5.5,5.545450210571289,5.623380184173584,3102421.0,5.437023162841797
2012-05-08,5.727270126342773,5.584420204162598,5.597400188446045,5.649350166320801,2719528.0,5.462132930755615
2012-05-09,5.740260124206543,5.480519771575928,5.584420204162598,5.66234016418457,5768643.0,5.474692344665527
2012-05-10,5.805190086364746,5.564939975738525,5.642859935760498,5.779220104217529,8331976.0,5.587698936462402
2012-05-11,5.76623010635376,5.525969982147217,5.714290142059326,5.551949977874756,4487715.0,5.3679609298706055
2012-05-14,5.616879940032959,5.4870100021362305,5.551949977874756,5.493509769439697,3007561.0,5.31145715713501
2012-05-15,5.474030017852783,5.331170082092285,5.467529773712158,5.435070037841797,2019099.0,5.2549543380737305
2012-05-16,5.558440208435059,5.324679851531982,5.422080039978027,5.324679851531982,2103702.0,5.148221969604492
2012-05-17,5.467529773712158,5.318180084228516,5.363639831542969,5.448050022125244,2037030.0,5.26750373840332
2012-05-18,5.461040019989014,5.357140064239502,5.396100044250488,5.3701300621032715,1861791.0,5.192166328430176
2012-05-21,5.448050022125244,5.344160079956055,5.396100044250488,5.422080039978027,1095494.0,5.242395401000977
2012-05-22,5.506490230560303,5.409090042114258,5.441559791564941,5.474030017852783,1672227.0,5.292623043060303
2012-05-23,5.480519771575928,5.324679851531982,5.480519771575928,5.357140064239502,2154723.0,5.179606914520264
2012-05-24,5.357140064239502,5.357140064239502,5.357140064239502,5.357140064239502,0.0,5.179606914520264
2012-05-25,5.3701300621032715,5.181819915771484,5.324679851531982,5.201300144195557,2726419.0,5.028931617736816
2012-05-28,5.311689853668213,5.1298699378967285,5.175320148468018,5.285709857940674,2045271.0,5.110543251037598
2012-05-29,5.422080039978027,5.272729873657227,5.311689853668213,5.396100044250488,3137647.0,5.217275142669678
2012-05-30,5.428569793701172,5.33765983581543,5.3896098136901855,5.3896098136901855,1474839.0,5.211000919342041
2012-05-31,5.4870100021362305,5.331170082092285,5.344160079956055,5.461040019989014,2153440.0,5.280062675476074
2012-06-01,5.480519771575928,5.396100044250488,5.461040019989014,5.415579795837402,1109321.0,5.236109733581543
2012-06-04,5.363639831542969,5.194809913635254,5.344160079956055,5.220779895782471,2440361.0,5.047765731811523
2012-06-05,5.435070037841797,5.194809913635254,5.220779895782471,5.428569793701172,2772142.0,5.248669147491455
2012-06-06,5.467529773712158,5.298699855804443,5.415579795837402,5.435070037841797,1772856.0,5.2549543380737305
2012-06-07,5.66234016418457,5.428569793701172,5.428569793701172,5.441559791564941,3840952.0,5.261228561401367
2012-06-08,5.5,5.409090042114258,5.454549789428711,5.441559791564941,1591630.0,5.261228561401367
2012-06-11,5.480519771575928,5.26623010635376,5.441559791564941,5.461040019989014,1906948.0,5.280062675476074
2012-06-12,5.551949977874756,5.402599811553955,5.454549789428711,5.435070037841797,2319289.0,5.2549543380737305
2012-06-13,5.532470226287842,5.409090042114258,5.441559791564941,5.5129899978637695,1622368.0,5.330291748046875
2012-06-14,5.545450210571289,5.435070037841797,5.519480228424072,5.454549789428711,1680570.0,5.273788928985596
2012-06-15,5.519480228424072,5.422080039978027,5.441559791564941,5.5129899978637695,1147278.0,5.330291748046875
2012-06-18,5.5129899978637695,5.5129899978637695,5.5129899978637695,5.5129899978637695,0.0,5.330291748046875
2012-06-19,5.5129899978637695,5.5129899978637695,5.5129899978637695,5.5129899978637695,0.0,5.330291748046875
2012-06-20,5.5129899978637695,5.5129899978637695,5.5129899978637695,5.5129899978637695,0.0,5.330291748046875
2012-06-21,5.5129899978637695,5.5129899978637695,5.5129899978637695,5.5129899978637695,0.0,5.330291748046875
2012-06-25,5.5129899978637695,5.5129899978637695,5.5129899978637695,5.5129899978637695,0.0,5.330291748046875
2012-06-26,5.194809913635254,4.961040019989014,5.194809913635254,5.1298699378967285,2682492.0,4.95986795425415
2012-06-27,5.155839920043945,5.051949977874756,5.051949977874756,5.090909957885742,1006624.0,4.922199726104736
2012-06-28,5.1298699378967285,4.824679851531982,5.090909957885742,4.850649833679199,1822009.0,4.689900875091553
2012-06-29,4.948050022125244,4.818180084228516,4.818180084228516,4.922080039978027,1116727.0,4.758964538574219
2012-07-02,5.019480228424072,4.915579795837402,4.915579795837402,5.0,868573.0,4.834301948547363
2012-07-03,5.214280128479004,5.007140159606934,5.214280128479004,5.064280033111572,613097.0,4.896451950073242
2012-07-04,5.071430206298828,4.978569984436035,5.0,5.028570175170898,653773.0,4.8619256019592285
2012-07-05,5.064280033111572,4.857140064239502,5.04286003112793,4.914289951324463,851935.0,4.7514328956604
2012-07-06,5.04286003112793,4.871429920196533,4.992859840393066,5.035709857940674,744940.0,4.868828773498535
2012-07-09,5.035709857940674,4.892859935760498,4.985710144042969,4.914289951324463,685224.0,4.7514328956604
2012-07-10,4.928569793701172,4.771430015563965,4.807139873504639,4.835710048675537,839532.0,4.675456523895264
2012-07-11,5.028570175170898,4.807139873504639,4.807139873504639,4.971429824829102,973268.0,4.806678295135498
2012-07-12,5.050000190734863,4.900000095367432,4.971429824829102,5.035709857940674,899843.0,4.868828773498535
2012-07-13,5.071430206298828,4.978569984436035,4.985710144042969,4.992859840393066,273347.0,4.827398300170898
2012-07-16,5.021430015563965,4.857140064239502,4.985710144042969,4.878570079803467,1197527.0,4.7168965339660645
2012-07-17,5.057139873504639,4.878570079803467,4.878570079803467,5.014289855957031,1067428.0,4.848118305206299
2012-07-18,5.04286003112793,4.942860126495361,5.007140159606934,5.035709857940674,704793.0,4.868828773498535
2012-07-19,5.121429920196533,5.0,5.0,5.071430206298828,1275421.0,4.903365135192871
2012-07-20,5.099999904632568,5.04286003112793,5.071430206298828,5.064280033111572,858799.0,4.896451950073242
2012-07-23,5.099999904632568,5.0,5.021430015563965,5.092860221862793,670986.0,4.924084663391113
2012-07-24,5.121429920196533,5.035709857940674,5.035709857940674,5.099999904632568,742256.0,4.930988311767578
2012-07-25,5.121429920196533,5.04286003112793,5.057139873504639,5.085710048675537,577056.0,4.917171001434326
2012-07-26,5.150000095367432,5.057139873504639,5.092860221862793,5.085710048675537,763413.0,4.917171001434326
2012-07-27,5.135709762573242,4.971429824829102,5.135709762573242,4.971429824829102,756862.0,4.806678295135498
2012-07-30,5.035709857940674,4.642859935760498,4.971429824829102,4.735710144042969,890430.0,4.578770160675049
2012-07-31,4.764289855957031,4.585710048675537,4.714280128479004,4.678569793701172,809368.0,4.523523807525635
2012-08-01,4.785709857940674,4.678569793701172,4.678569793701172,4.75,456055.0,4.592586994171143
2012-08-02,4.814280033111572,4.678569793701172,4.678569793701172,4.721429824829102,659685.0,4.5649638175964355
2012-08-03,4.807139873504639,4.6857099533081055,4.6857099533081055,4.807139873504639,655333.0,4.647833347320557
2012-08-06,4.942860126495361,4.771430015563965,4.807139873504639,4.9357099533081055,668388.0,4.7721428871154785
2012-08-07,5.04286003112793,4.9214301109313965,4.9357099533081055,5.0,653637.0,4.834301948547363
2012-08-08,5.050000190734863,4.892859935760498,5.050000190734863,4.914289951324463,1021921.0,4.7514328956604
2012-08-09,5.04286003112793,4.900000095367432,4.949999809265137,5.0,881435.0,4.834301948547363
2012-08-10,5.04286003112793,4.949999809265137,5.04286003112793,4.992859840393066,805378.0,4.827398300170898
2012-08-13,5.057139873504639,4.9214301109313965,4.95713996887207,4.928569793701172,722736.0,4.7652387619018555
2012-08-14,4.978569984436035,4.8285698890686035,4.928569793701172,4.942860126495361,630994.0,4.779055595397949
2012-08-15,4.978569984436035,4.885709762573242,4.978569984436035,4.900000095367432,403083.0,4.737617015838623
2012-08-16,4.892859935760498,4.75,4.8642802238464355,4.75,645624.0,4.592586994171143
2012-08-17,4.821430206298828,4.657139778137207,4.75,4.742859840393066,734216.0,4.585683345794678
2012-08-20,4.778570175170898,4.657139778137207,4.75,4.764289855957031,620407.0,4.60640287399292
2012-08-21,4.8285698890686035,4.735710144042969,4.764289855957031,4.821430206298828,572586.0,4.661650657653809
2012-08-22,4.821430206298828,4.657139778137207,4.821430206298828,4.764289855957031,693768.0,4.60640287399292
2012-08-23,4.892859935760498,4.75,4.75,4.871429920196533,928208.0,4.7099928855896
2012-08-24,4.857140064239502,4.714280128479004,4.857140064239502,4.728569984436035,640798.0,4.571866989135742
2012-08-27,4.807139873504639,4.657139778137207,4.657139778137207,4.721429824829102,1038279.0,4.5649638175964355
2012-08-28,4.842860221862793,4.657139778137207,4.785709857940674,4.742859840393066,621478.0,4.585683345794678
2012-08-29,4.778570175170898,4.678569793701172,4.678569793701172,4.742859840393066,391412.0,4.585683345794678
2012-08-30,4.814280033111572,4.657139778137207,4.714280128479004,4.800000190734863,1051093.0,4.640930652618408
2012-08-31,4.8642802238464355,4.699999809265137,4.785709857940674,4.785709857940674,821154.0,4.627113342285156
2012-09-03,4.892859935760498,4.699999809265137,4.75,4.8642802238464355,1312910.0,4.703080177307129
2012-09-04,4.964280128479004,4.778570175170898,4.842860221862793,4.821430206298828,945896.0,4.661650657653809
2012-09-05,4.928569793701172,4.728569984436035,4.728569984436035,4.849999904632568,872954.0,4.689272403717041
2012-09-06,4.892859935760498,4.814280033111572,4.842860221862793,4.8642802238464355,904933.0,4.703080177307129
2012-09-07,5.057139873504639,4.878570079803467,4.892859935760498,5.035709857940674,3480568.0,4.868828773498535
2012-09-10,5.285709857940674,5.028570175170898,5.04286003112793,5.1142802238464355,2972232.0,4.944795608520508
2012-09-11,5.242859840393066,5.007140159606934,5.092860221862793,5.057139873504639,1832735.0,4.8895487785339355
2012-09-12,5.092860221862793,5.021430015563965,5.071430206298828,5.0785698890686035,1518172.0,4.910268306732178
2012-09-13,5.0785698890686035,4.9357099533081055,5.057139873504639,4.942860126495361,1219237.0,4.779055595397949
2012-09-14,5.107140064239502,4.907139778137207,4.978569984436035,5.028570175170898,1274576.0,4.8619256019592285
2012-09-17,5.092860221862793,4.814280033111572,5.0785698890686035,4.849999904632568,1807346.0,4.689272403717041
2012-09-18,4.892859935760498,4.814280033111572,4.892859935760498,4.842860221862793,729334.0,4.682369709014893
2012-09-19,4.885709762573242,4.79286003112793,4.835710048675537,4.871429920196533,601224.0,4.7099928855896
2012-09-20,4.8642802238464355,4.642859935760498,4.821430206298828,4.642859935760498,1027332.0,4.488997459411621
2012-09-21,4.70713996887207,4.6142802238464355,4.642859935760498,4.650000095367432,561142.0,4.495901107788086
2012-09-24,4.714280128479004,4.521430015563965,4.642859935760498,4.657139778137207,1078595.0,4.502803802490234
2012-09-25,4.6857099533081055,4.607140064239502,4.657139778137207,4.6142802238464355,456640.0,4.461365222930908
2012-09-26,4.628570079803467,4.5,4.628570079803467,4.514289855957031,462239.0,4.364688396453857
2012-09-27,4.6142802238464355,4.5,4.514289855957031,4.5785698890686035,648062.0,4.42683744430542
2012-09-28,4.678569793701172,4.528570175170898,4.5785698890686035,4.664289951324463,539970.0,4.5097174644470215
2012-10-08,4.771430015563965,4.607140064239502,4.657139778137207,4.628570079803467,568120.0,4.475181579589844
2012-10-09,4.742859840393066,4.650000095367432,4.678569793701172,4.735710144042969,719380.0,4.578770160675049
2012-10-10,5.20713996887207,4.692860126495361,4.735710144042969,5.20713996887207,6214019.0,5.034576892852783
2012-10-11,5.278570175170898,5.0,5.257140159606934,5.028570175170898,5391478.0,4.8619256019592285
2012-10-12,5.128570079803467,4.885709762573242,4.971429824829102,5.007140159606934,2649675.0,4.84120512008667
2012-10-15,5.050000190734863,4.885709762573242,5.035709857940674,4.992859840393066,1219268.0,4.827398300170898
2012-10-16,5.035709857940674,4.871429920196533,4.942860126495361,4.95713996887207,929789.0,4.792862415313721
2012-10-17,4.978569984436035,4.900000095367432,4.971429824829102,4.949999809265137,683582.0,4.785958766937256
2012-10-18,5.028570175170898,4.914289951324463,4.942860126495361,5.014289855957031,1078138.0,4.848118305206299
2012-10-19,5.228569984436035,4.992859840393066,5.014289855957031,5.085710048675537,2504740.0,4.917171001434326
2012-10-22,5.1714301109313965,5.021430015563965,5.071430206298828,5.128570079803467,1408933.0,4.958611488342285
2012-10-23,5.121429920196533,5.007140159606934,5.121429920196533,5.007140159606934,1214766.0,4.84120512008667
2012-10-24,5.021430015563965,4.928569793701172,5.0,5.0,1070728.0,4.834301948547363
2012-10-25,5.050000190734863,4.942860126495361,4.942860126495361,4.978569984436035,709592.0,4.813582420349121
2012-10-26,5.021430015563965,4.871429920196533,4.971429824829102,4.892859935760498,907687.0,4.730712413787842
2012-10-29,5.021430015563965,4.871429920196533,4.885709762573242,4.928569793701172,726530.0,4.7652387619018555
2012-10-30,4.971429824829102,4.878570079803467,4.971429824829102,4.914289951324463,440556.0,4.7514328956604
2012-10-31,5.007140159606934,4.871429920196533,4.914289951324463,5.0,583711.0,4.834301948547363
2012-11-01,5.142859935760498,4.978569984436035,4.978569984436035,5.092860221862793,1583101.0,4.924084663391113
2012-11-02,5.1142802238464355,5.028570175170898,5.092860221862793,5.0785698890686035,786441.0,4.910268306732178
2012-11-05,5.1142802238464355,5.021430015563965,5.04286003112793,5.085710048675537,803352.0,4.917171001434326
2012-11-06,5.099999904632568,4.95713996887207,5.050000190734863,5.007140159606934,1071092.0,4.84120512008667
2012-11-07,5.085710048675537,4.992859840393066,5.007140159606934,5.014289855957031,485473.0,4.848118305206299
2012-11-08,5.014289855957031,4.878570079803467,5.014289855957031,4.878570079803467,838420.0,4.7168965339660645
2012-11-09,4.992859840393066,4.878570079803467,4.907139778137207,4.928569793701172,550517.0,4.7652387619018555
2012-11-12,5.071430206298828,4.928569793701172,4.964280128479004,5.050000190734863,842514.0,4.882645130157471
2012-11-13,5.085710048675537,4.971429824829102,5.035709857940674,4.985710144042969,1239079.0,4.820485591888428
2012-11-14,5.071430206298828,4.900000095367432,5.007140159606934,5.064280033111572,975065.0,4.896451950073242
2012-11-15,5.321430206298828,5.028570175170898,5.057139873504639,5.178569793701172,6429075.0,5.006954193115234
2012-11-16,5.1714301109313965,5.035709857940674,5.142859935760498,5.092860221862793,2729329.0,4.924084663391113
2012-11-19,5.278570175170898,5.04286003112793,5.135709762573242,5.228569984436035,3732845.0,5.055297374725342
2012-11-20,5.335710048675537,5.157139778137207,5.214280128479004,5.20713996887207,3172097.0,5.034576892852783
2012-11-21,5.264289855957031,5.092860221862793,5.135709762573242,5.257140159606934,2518180.0,5.082921028137207
2012-11-22,5.357140064239502,5.178569793701172,5.221429824829102,5.29286003112793,3632560.0,5.117457389831543
2012-11-23,5.321430206298828,5.1857099533081055,5.300000190734863,5.228569984436035,1984150.0,5.055297374725342
2012-11-26,5.228569984436035,5.064280033111572,5.1857099533081055,5.107140064239502,1705841.0,4.937891960144043
2012-11-27,5.142859935760498,4.857140064239502,5.1142802238464355,4.942860126495361,2531534.0,4.779055595397949
2012-11-28,4.942860126495361,4.5785698890686035,4.942860126495361,4.607140064239502,1428700.0,4.454461574554443
2012-11-29,4.807139873504639,4.592860221862793,4.592860221862793,4.70713996887207,1738868.0,4.551147937774658
2012-11-30,4.771430015563965,4.714280128479004,4.757140159606934,4.728569984436035,664230.0,4.571866989135742
2012-12-03,4.778570175170898,4.585710048675537,4.764289855957031,4.592860221862793,1276090.0,4.44065523147583
2012-12-04,4.657139778137207,4.478569984436035,4.585710048675537,4.635709762573242,966211.0,4.482084274291992
2012-12-05,4.842860221862793,4.5785698890686035,4.5785698890686035,4.785709857940674,1127589.0,4.627113342285156
2012-12-06,4.9357099533081055,4.728569984436035,4.785709857940674,4.800000190734863,1947584.0,4.640930652618408
2012-12-07,4.892859935760498,4.764289855957031,4.800000190734863,4.8642802238464355,991848.0,4.703080177307129
2012-12-10,4.971429824829102,4.8285698890686035,4.857140064239502,4.914289951324463,1450068.0,4.7514328956604
2012-12-11,4.914289951324463,4.8285698890686035,4.835710048675537,4.914289951324463,680195.0,4.7514328956604
2012-12-12,4.914289951324463,4.79286003112793,4.914289951324463,4.835710048675537,726598.0,4.675456523895264
2012-12-13,4.835710048675537,4.70713996887207,4.835710048675537,4.721429824829102,891254.0,4.5649638175964355
2012-12-14,4.9357099533081055,4.692860126495361,4.735710144042969,4.878570079803467,1812494.0,4.7168965339660645
2012-12-17,5.04286003112793,4.878570079803467,4.928569793701172,4.95713996887207,1351624.0,4.792862415313721
2012-12-18,5.014289855957031,4.892859935760498,4.95713996887207,4.914289951324463,1090717.0,4.7514328956604
2012-12-19,4.971429824829102,4.871429920196533,4.942860126495361,4.95713996887207,1160902.0,4.792862415313721
2012-12-20,5.121429920196533,4.928569793701172,4.949999809265137,5.0,2259745.0,4.834301948547363
2012-12-21,5.099999904632568,4.914289951324463,4.971429824829102,4.964280128479004,1418249.0,4.799765586853027
2012-12-24,5.085710048675537,4.985710144042969,4.985710144042969,5.014289855957031,1342762.0,4.848118305206299
2012-12-25,5.085710048675537,4.9357099533081055,5.014289855957031,5.064280033111572,1988275.0,4.896451950073242
2012-12-26,5.121429920196533,5.04286003112793,5.107140064239502,5.107140064239502,2070397.0,4.937891960144043
2012-12-27,5.135709762573242,5.035709857940674,5.085710048675537,5.035709857940674,3530377.0,4.868828773498535
2012-12-28,5.085710048675537,4.978569984436035,5.035709857940674,5.057139873504639,2793541.0,4.8895487785339355
2012-12-31,5.128570079803467,5.035709857940674,5.071430206298828,5.064280033111572,3347173.0,4.896451950073242
2013-01-04,5.178569793701172,5.014289855957031,5.0785698890686035,5.135709762573242,3202155.0,4.96551513671875
2013-01-07,5.142859935760498,5.064280033111572,5.121429920196533,5.135709762573242,2165310.0,4.96551513671875
2013-01-08,5.314280033111572,5.135709762573242,5.150000095367432,5.178569793701172,3922013.0,5.006954193115234
2013-01-09,5.214280128479004,5.1142802238464355,5.199999809265137,5.157139778137207,2792617.0,4.986234188079834
2013-01-10,5.228569984436035,5.128570079803467,5.150000095367432,5.221429824829102,2771371.0,5.048394203186035
2013-01-11,5.25,5.071430206298828,5.228569984436035,5.157139778137207,2804848.0,4.986234188079834
2013-01-14,5.271430015563965,5.092860221862793,5.107140064239502,5.264289855957031,3105323.0,5.0898332595825195
2013-01-15,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-01-16,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-01-17,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-01-18,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-01-21,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-01-22,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-01-23,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-01-24,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-01-25,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-01-28,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-01-29,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-01-30,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-01-31,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-01,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-04,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-05,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-06,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-07,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-08,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-18,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-19,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-20,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-21,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-22,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-25,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-26,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-27,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-02-28,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-01,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-04,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-05,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-06,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-07,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-08,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-11,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-12,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-13,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-14,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-15,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-18,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-19,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-20,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-21,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-22,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-25,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-26,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-27,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-28,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-03-29,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-01,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-02,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-03,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-08,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-09,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-10,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-11,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-12,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-15,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-16,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-17,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-18,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-19,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-22,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-23,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-24,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-25,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-04-26,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-02,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-03,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-06,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-07,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-08,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-09,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-10,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-13,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-14,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-15,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-16,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-17,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-20,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-21,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-22,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-23,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-24,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-27,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-28,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-29,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-30,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-05-31,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-03,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-04,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-05,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-06,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-07,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-13,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-14,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-17,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-18,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-19,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-20,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-21,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,5.0898332595825195
2013-06-24,5.142859935760498,4.735710144042969,4.735710144042969,4.9357099533081055,16639606.0,4.7721428871154785
2013-06-25,4.714280128479004,4.442860126495361,4.642859935760498,4.621429920196533,7031794.0,4.468277931213379
2013-06-26,4.621429920196533,4.414289951324463,4.571430206298828,4.492859840393066,4327764.0,4.343968391418457
2013-06-27,4.942860126495361,4.75,4.942860126495361,4.942860126495361,8998494.0,4.779055595397949
2013-06-28,5.199999809265137,4.857140064239502,5.035709857940674,4.949999809265137,11071075.0,4.785958766937256
2013-07-01,5.071430206298828,4.6857099533081055,5.028570175170898,4.928569793701172,5249652.0,4.7652387619018555
2013-07-02,4.871429920196533,4.75,4.857140064239502,4.8285698890686035,4145104.0,4.668553352355957
2013-07-03,4.79286003112793,4.642859935760498,4.79286003112793,4.699999809265137,3924761.0,4.544244289398193
2013-07-04,4.771430015563965,4.628570079803467,4.642859935760498,4.714280128479004,2693131.0,4.558051109313965
2013-07-05,4.735710144042969,4.650000095367432,4.678569793701172,4.664289951324463,2717118.0,4.5097174644470215
2013-07-08,4.642859935760498,4.400000095367432,4.642859935760498,4.414289951324463,2692564.0,4.268002510070801
2013-07-09,4.407139778137207,4.29286003112793,4.371429920196533,4.349999904632568,1960823.0,4.2058424949646
2013-07-10,4.464280128479004,4.314280033111572,4.314280033111572,4.45713996887207,2430216.0,4.309432506561279
2013-07-11,4.6142802238464355,4.4214301109313965,4.45713996887207,4.564280033111572,3686400.0,4.413021087646484
2013-07-12,4.571430206298828,4.5,4.557139873504639,4.528570175170898,1626902.0,4.378495216369629
2013-07-15,4.599999904632568,4.492859840393066,4.557139873504639,4.550000190734863,1674268.0,4.399215221405029
2013-07-16,4.6142802238464355,4.535709857940674,4.571430206298828,4.599999904632568,2778654.0,4.4475579261779785
2013-07-17,4.607140064239502,4.449999809265137,4.592860221862793,4.564280033111572,2123419.0,4.413021087646484
2013-07-18,4.599999904632568,4.449999809265137,4.550000190734863,4.471429824829102,1679945.0,4.335597515106201
2013-07-19,4.800000190734863,4.485710144042969,4.514289855957031,4.571430206298828,5498665.0,4.432559967041016
2013-07-22,4.79286003112793,4.514289855957031,4.585710048675537,4.6714301109313965,4218589.0,4.529521465301514
2013-07-23,4.771430015563965,4.585710048675537,4.678569793701172,4.714280128479004,3747255.0,4.571069717407227
2013-07-24,4.714280128479004,4.5785698890686035,4.6857099533081055,4.621429920196533,3482068.0,4.481040954589844
2013-07-25,4.6857099533081055,4.54286003112793,4.635709762573242,4.550000190734863,2412370.0,4.411780834197998
2013-07-26,4.557139873504639,4.464280128479004,4.557139873504639,4.492859840393066,2147481.0,4.3563761711120605
2013-07-29,4.54286003112793,4.4214301109313965,4.492859840393066,4.4357099533081055,1971032.0,4.300962448120117
2013-07-30,4.478569984436035,4.357140064239502,4.45713996887207,4.414289951324463,2300188.0,4.280193328857422
2013-07-31,4.521430015563965,4.407139778137207,4.442860126495361,4.492859840393066,1753973.0,4.3563761711120605
2013-08-01,4.585710048675537,4.485710144042969,4.564280033111572,4.571430206298828,2247275.0,4.432559967041016
2013-08-02,4.607140064239502,4.492859840393066,4.607140064239502,4.528570175170898,2479281.0,4.391002178192139
2013-08-05,4.592860221862793,4.485710144042969,4.535709857940674,4.585710048675537,2147755.0,4.44640588760376
2013-08-06,4.664289951324463,4.535709857940674,4.5785698890686035,4.650000095367432,2513831.0,4.5087432861328125
2013-08-07,4.664289951324463,4.585710048675537,4.607140064239502,4.599999904632568,2004318.0,4.460261344909668
2013-08-08,4.650000095367432,4.5785698890686035,4.599999904632568,4.628570079803467,1601409.0,4.487964153289795
2013-08-09,4.657139778137207,4.585710048675537,4.6142802238464355,4.628570079803467,2028761.0,4.487964153289795
2013-08-12,4.70713996887207,4.6142802238464355,4.6714301109313965,4.70713996887207,4203175.0,4.564146995544434
2013-08-13,4.778570175170898,4.657139778137207,4.699999809265137,4.742859840393066,3277695.0,4.598782062530518
2013-08-14,4.8285698890686035,4.6857099533081055,4.75,4.75,3416992.0,4.6057047843933105
2013-08-15,4.857140064239502,4.6714301109313965,4.857140064239502,4.678569793701172,1849773.0,4.536444187164307
2013-08-16,4.742859840393066,4.557139873504639,4.664289951324463,4.571430206298828,3166947.0,4.432559967041016
2013-08-19,4.650000095367432,4.521430015563965,4.528570175170898,4.635709762573242,1945468.0,4.49488639831543
2013-08-20,4.678569793701172,4.5785698890686035,4.628570079803467,4.607140064239502,1553637.0,4.467185020446777
2013-08-21,4.6714301109313965,4.557139873504639,4.557139873504639,4.664289951324463,1955242.0,4.522598743438721
2013-08-22,4.857140064239502,4.642859935760498,4.678569793701172,4.75,3829658.0,4.6057047843933105
2013-08-23,4.821430206298828,4.657139778137207,4.79286003112793,4.814280033111572,3777765.0,4.668032169342041
2013-08-26,4.971429824829102,4.800000190734863,4.821430206298828,4.892859935760498,4555257.0,4.74422550201416
2013-08-27,4.892859935760498,4.807139873504639,4.842860221862793,4.885709762573242,2359749.0,4.737292289733887
2013-08-28,4.971429824829102,4.757140159606934,4.885709762573242,4.95713996887207,4306316.0,4.806552410125732
2013-08-29,5.057139873504639,4.849999904632568,5.057139873504639,4.971429824829102,3658046.0,4.820408344268799
2013-08-30,5.25,4.942860126495361,5.085710048675537,4.964280128479004,7464322.0,4.813476085662842
2013-09-02,4.971429824829102,4.8642802238464355,4.9357099533081055,4.9357099533081055,2774088.0,4.785773754119873
2013-09-03,5.128570079803467,4.9357099533081055,4.942860126495361,5.1142802238464355,3572669.0,4.958919048309326
2013-09-04,5.1142802238464355,5.04286003112793,5.071430206298828,5.057139873504639,4430349.0,4.903514862060547
2013-09-05,5.1857099533081055,4.95713996887207,5.050000190734863,5.157139778137207,4076695.0,5.000476837158203
2013-09-06,5.285709857940674,5.107140064239502,5.214280128479004,5.257140159606934,3792805.0,5.097439765930176
2013-09-09,5.400000095367432,5.20713996887207,5.235710144042969,5.3285698890686035,3937127.0,5.166698932647705
2013-09-10,5.371429920196533,5.278570175170898,5.371429920196533,5.335710048675537,1944479.0,5.1736226081848145
2013-09-11,5.349999904632568,5.128570079803467,5.349999904632568,5.135709762573242,3648985.0,4.9796977043151855
2013-09-12,5.221429824829102,5.099999904632568,5.150000095367432,5.214280128479004,2057064.0,5.055881500244141
2013-09-13,5.228569984436035,5.157139778137207,5.214280128479004,5.192860126495361,1847538.0,5.035111427307129
2013-09-16,5.242859840393066,5.121429920196533,5.192860126495361,5.135709762573242,2415221.0,4.9796977043151855
2013-09-17,5.20713996887207,5.107140064239502,5.128570079803467,5.135709762573242,2016305.0,4.9796977043151855
2013-09-18,5.1714301109313965,5.0785698890686035,5.135709762573242,5.121429920196533,1845218.0,4.965851783752441
2013-09-23,5.199999809265137,5.1142802238464355,5.142859935760498,5.157139778137207,2368307.0,5.000476837158203
2013-09-24,5.192860126495361,5.092860221862793,5.157139778137207,5.1714301109313965,2073321.0,5.014333248138428
2013-09-25,5.242859840393066,5.1142802238464355,5.192860126495361,5.1142802238464355,1956574.0,4.958919048309326
2013-09-26,5.128570079803467,5.035709857940674,5.099999904632568,5.057139873504639,2385289.0,4.903514862060547
2013-09-27,5.199999809265137,5.050000190734863,5.050000190734863,5.150000095367432,2772420.0,4.993553638458252
2013-09-30,5.235710144042969,5.1142802238464355,5.1714301109313965,5.150000095367432,1272327.0,4.993553638458252
2013-10-08,5.199999809265137,5.071430206298828,5.128570079803467,5.1857099533081055,2025014.0,5.02817964553833
2013-10-09,5.214280128479004,5.121429920196533,5.1857099533081055,5.192860126495361,2179045.0,5.035111427307129
2013-10-10,5.214280128479004,5.1142802238464355,5.214280128479004,5.135709762573242,2408733.0,4.9796977043151855
2013-10-11,5.221429824829102,5.128570079803467,5.135709762573242,5.1857099533081055,2471172.0,5.02817964553833
2013-10-14,5.285709857940674,5.164289951324463,5.1857099533081055,5.264289855957031,3112250.0,5.104372024536133
2013-10-15,5.342860221862793,5.235710144042969,5.264289855957031,5.29286003112793,3371831.0,5.132074356079102
2013-10-16,5.821430206298828,5.228569984436035,5.278570175170898,5.821430206298828,14258738.0,5.644587516784668
2013-10-17,5.949999809265137,5.607140064239502,5.871429920196533,5.621429920196533,10348552.0,5.450663089752197
2013-10-18,5.735710144042969,5.535709857940674,5.585710048675537,5.721429824829102,5163730.0,5.547624588012695
2013-10-21,5.849999904632568,5.650000095367432,5.721429824829102,5.778570175170898,5316516.0,5.603029727935791
2013-10-22,6.357140064239502,5.778570175170898,5.778570175170898,6.057139873504639,10669096.0,5.8731369972229
2013-10-23,6.128570079803467,5.607140064239502,6.014289855957031,5.778570175170898,7482399.0,5.603029727935791
2013-10-24,6.199999809265137,5.714280128479004,5.785709857940674,5.885709762573242,5906629.0,5.70691442489624
2013-10-25,6.064280033111572,5.807139873504639,5.857140064239502,5.907139778137207,4458434.0,5.7276930809021
2013-10-28,6.021430015563965,5.628570079803467,5.942860126495361,5.764289855957031,3394465.0,5.5891828536987305
2013-10-29,5.821430206298828,5.4214301109313965,5.764289855957031,5.6142802238464355,4094342.0,5.443730354309082
2013-10-30,5.871429920196533,5.5785698890686035,5.599999904632568,5.842860221862793,4049474.0,5.6653666496276855
2013-10-31,6.007140159606934,5.714280128479004,5.835710048675537,5.9357099533081055,4386271.0,5.755395889282227
2013-11-01,5.949999809265137,5.70713996887207,5.878570079803467,5.857140064239502,2518927.0,5.679213047027588
2013-11-04,5.985710144042969,5.785709857940674,5.878570079803467,5.892859935760498,2487291.0,5.713847637176514
2013-11-05,6.057139873504639,5.70713996887207,5.857140064239502,6.028570175170898,3914157.0,5.845434665679932
2013-11-06,6.128570079803467,5.857140064239502,6.0,5.8642802238464355,4058098.0,5.686136245727539
2013-11-07,5.892859935760498,5.714280128479004,5.842860221862793,5.728569984436035,2592738.0,5.5545477867126465
2013-11-08,5.9214301109313965,5.678569793701172,5.714280128479004,5.692860126495361,2758688.0,5.519922733306885
2013-11-11,5.764289855957031,5.635709762573242,5.664289951324463,5.764289855957031,1605917.0,5.5891828536987305
2013-11-12,5.8642802238464355,5.6714301109313965,5.75,5.857140064239502,2292348.0,5.679213047027588
2013-11-13,6.035709857940674,5.807139873504639,5.821430206298828,5.835710048675537,4144862.0,5.658432960510254
2013-11-14,5.985710144042969,5.79286003112793,5.835710048675537,5.9214301109313965,2797095.0,5.741549491882324
2013-11-15,6.1142802238464355,5.907139778137207,5.907139778137207,6.035709857940674,5280168.0,5.852357864379883
2013-11-18,6.142859935760498,5.985710144042969,6.035709857940674,6.107140064239502,4717063.0,5.921618461608887
2013-11-19,6.135709762573242,5.914289951324463,6.107140064239502,6.007140159606934,3736093.0,5.824655532836914
2013-11-20,6.028570175170898,5.9214301109313965,6.028570175170898,6.021430015563965,2998797.0,5.8385114669799805
2013-11-21,6.3285698890686035,5.9357099533081055,5.992859840393066,6.285709857940674,8748135.0,6.094763278961182
2013-11-22,6.428569793701172,6.199999809265137,6.285709857940674,6.228569984436035,5354227.0,6.039359092712402
2013-11-25,6.307139873504639,6.085710048675537,6.192860126495361,6.1714301109313965,3383490.0,5.983954906463623
2013-11-26,6.264289855957031,6.142859935760498,6.214280128479004,6.242859840393066,2653644.0,6.053215026855469
2013-11-27,6.407139778137207,6.178569793701172,6.257140159606934,6.3642802238464355,3880639.0,6.1709465980529785
2013-11-28,6.628570079803467,6.314280033111572,6.3642802238464355,6.564280033111572,6745956.0,6.364871025085449
2013-11-29,6.6714301109313965,6.521430015563965,6.54286003112793,6.599999904632568,4191580.0,6.399505615234375
2013-12-02,6.271430015563965,5.942860126495361,6.271430015563965,5.942860126495361,8916723.0,5.762328147888184
2013-12-03,5.914289951324463,5.664289951324463,5.892859935760498,5.849999904632568,4594507.0,5.67228889465332
2013-12-04,5.992859840393066,5.785709857940674,5.821430206298828,5.900000095367432,4450521.0,5.720770835876465
2013-12-05,6.050000190734863,5.79286003112793,5.885709762573242,5.95713996887207,4049886.0,5.776174545288086
2013-12-06,6.028570175170898,5.9357099533081055,5.95713996887207,5.978569984436035,1530828.0,5.796954154968262
2013-12-09,6.04286003112793,5.821430206298828,6.035709857940674,5.857140064239502,3864939.0,5.679213047027588
2013-12-10,5.885709762573242,5.735710144042969,5.857140064239502,5.842860221862793,2837424.0,5.6653666496276855
2013-12-11,5.900000095367432,5.764289855957031,5.800000190734863,5.892859935760498,2552286.0,5.713847637176514
2013-12-12,5.928569793701172,5.814280033111572,5.878570079803467,5.8642802238464355,1544450.0,5.686136245727539
2013-12-13,5.95713996887207,5.821430206298828,5.821430206298828,5.928569793701172,1491138.0,5.748472213745117
2013-12-16,5.971429824829102,5.728569984436035,5.942860126495361,5.778570175170898,2080957.0,5.603029727935791
2013-12-17,5.800000190734863,5.592860221862793,5.75,5.757140159606934,2694521.0,5.582250118255615
2013-12-18,5.949999809265137,5.742859840393066,5.778570175170898,5.79286003112793,1767668.0,5.616885185241699
2013-12-19,5.871429920196533,5.728569984436035,5.842860221862793,5.735710144042969,1349943.0,5.561470985412598
2013-12-20,5.785709857940674,5.571430206298828,5.735710144042969,5.571430206298828,2004100.0,5.402181625366211
2013-12-23,5.621429920196533,5.428569793701172,5.535709857940674,5.571430206298828,1936456.0,5.402181625366211
2013-12-24,5.642859935760498,5.5,5.5785698890686035,5.550000190734863,1344719.0,5.381402969360352
2013-12-25,5.592860221862793,5.507140159606934,5.54286003112793,5.585710048675537,1153269.0,5.416028022766113
2013-12-26,5.607140064239502,5.521430015563965,5.5785698890686035,5.535709857940674,965938.0,5.367547035217285
2013-12-27,5.607140064239502,5.492859840393066,5.557139873504639,5.599999904632568,1172460.0,5.4298834800720215
2013-12-30,5.6142802238464355,5.5,5.5785698890686035,5.535709857940674,985986.0,5.367547035217285
2013-12-31,5.571430206298828,5.4357099533081055,5.535709857940674,5.557139873504639,1016926.0,5.388325214385986
2014-01-02,5.9214301109313965,5.514289855957031,5.535709857940674,5.821430206298828,2785440.0,5.644587516784668
2014-01-03,5.8642802238464355,5.699999809265137,5.814280033111572,5.821430206298828,1284413.0,5.644587516784668
2014-01-06,5.835710048675537,5.592860221862793,5.835710048675537,5.6714301109313965,1412537.0,5.499143600463867
2014-01-07,5.721429824829102,5.585710048675537,5.692860126495361,5.6714301109313965,979172.0,5.499143600463867
2014-01-08,5.75,5.6142802238464355,5.70713996887207,5.650000095367432,854536.0,5.47836446762085
2014-01-09,5.664289951324463,5.449999809265137,5.664289951324463,5.478569984436035,1553615.0,5.312142372131348
2014-01-10,5.478569984436035,5.142859935760498,5.464280128479004,5.150000095367432,2564389.0,4.993553638458252
2014-01-13,5.278570175170898,5.142859935760498,5.20713996887207,5.1857099533081055,1125388.0,5.02817964553833
2014-01-14,5.3285698890686035,5.1714301109313965,5.228569984436035,5.3285698890686035,850010.0,5.166698932647705
2014-01-15,5.392859935760498,5.221429824829102,5.285709857940674,5.357140064239502,1384513.0,5.194401264190674
2014-01-16,5.357140064239502,5.199999809265137,5.314280033111572,5.271430015563965,1349649.0,5.111295223236084
2014-01-17,5.314280033111572,5.1714301109313965,5.314280033111572,5.178569793701172,1327131.0,5.021255970001221
2014-01-20,5.228569984436035,5.107140064239502,5.1857099533081055,5.164289951324463,682875.0,5.007409572601318
2014-01-21,5.242859840393066,5.178569793701172,5.178569793701172,5.228569984436035,544993.0,5.069736957550049
2014-01-22,5.385709762573242,5.228569984436035,5.228569984436035,5.378570079803467,1550991.0,5.215180397033691
2014-01-23,5.407139778137207,5.314280033111572,5.335710048675537,5.357140064239502,1207263.0,5.194401264190674
2014-01-24,5.414289951324463,5.321430206298828,5.321430206298828,5.400000095367432,1342787.0,5.235959053039551
2014-01-27,5.535709857940674,5.321430206298828,5.357140064239502,5.492859840393066,2099479.0,5.325998306274414
2014-01-28,5.5,5.378570079803467,5.478569984436035,5.478569984436035,1317131.0,5.312142372131348
2014-01-29,5.535709857940674,5.4357099533081055,5.442860126495361,5.514289855957031,1665393.0,5.346776962280273
2014-01-30,5.557139873504639,5.464280128479004,5.5,5.507140159606934,820470.0,5.339845180511475
2014-02-07,5.79286003112793,5.385709762573242,5.442860126495361,5.699999809265137,1463786.0,5.526846408843994
2014-02-10,6.142859935760498,5.657139778137207,5.678569793701172,5.800000190734863,3909908.0,5.623808860778809
2014-02-11,5.821430206298828,5.728569984436035,5.821430206298828,5.764289855957031,2485222.0,5.5891828536987305
2014-02-12,5.821430206298828,5.714280128479004,5.735710144042969,5.807139873504639,2400365.0,5.630731105804443
2014-02-13,5.778570175170898,5.664289951324463,5.778570175170898,5.6857099533081055,2009883.0,5.512990474700928
2014-02-14,5.8285698890686035,5.650000095367432,5.657139778137207,5.8285698890686035,2417102.0,5.651509761810303
2014-02-17,6.028570175170898,5.842860221862793,5.8642802238464355,5.914289951324463,2893651.0,5.734625816345215
2014-02-18,5.985710144042969,5.849999904632568,5.95713996887207,5.928569793701172,2859228.0,5.748472213745117
2014-02-19,5.9357099533081055,5.8285698890686035,5.9214301109313965,5.835710048675537,2077248.0,5.658432960510254
2014-02-20,5.878570079803467,5.714280128479004,5.878570079803467,5.721429824829102,2089473.0,5.547624588012695
2014-02-21,5.800000190734863,5.5785698890686035,5.800000190734863,5.714280128479004,2410188.0,5.540692329406738
2014-02-24,5.678569793701172,5.5785698890686035,5.642859935760498,5.642859935760498,1828948.0,5.471441745758057
2014-02-25,5.771430015563965,5.414289951324463,5.664289951324463,5.4214301109313965,2862238.0,5.256738662719727
2014-02-26,5.800000190734863,5.357140064239502,5.378570079803467,5.785709857940674,3828134.0,5.609952926635742
2014-02-27,6.135709762573242,5.785709857940674,5.785709857940674,6.107140064239502,11127256.0,5.921618461608887
2014-02-28,6.1857099533081055,5.928569793701172,6.021430015563965,6.178569793701172,7273182.0,5.990877628326416
2014-03-03,6.478569984436035,6.064280033111572,6.142859935760498,6.4357099533081055,10650592.0,6.240206241607666
2014-03-04,7.0785698890686035,5.9357099533081055,6.5,6.057139873504639,25174184.0,5.8731369972229
2014-03-05,6.057139873504639,5.857140064239502,5.942860126495361,5.878570079803467,12188827.0,5.699991703033447
2014-03-06,5.95713996887207,5.800000190734863,5.814280033111572,5.942860126495361,5892154.0,5.762328147888184
2014-03-07,5.978569984436035,5.728569984436035,5.900000095367432,5.800000190734863,4929943.0,5.623808860778809
2014-03-10,5.9214301109313965,5.721429824829102,5.75,5.79286003112793,5021779.0,5.616885185241699
2014-03-11,5.900000095367432,5.742859840393066,5.771430015563965,5.878570079803467,3529766.0,5.699991703033447
2014-03-12,5.928569793701172,5.771430015563965,5.871429920196533,5.878570079803467,3037052.0,5.699991703033447
2014-03-13,6.107140064239502,5.842860221862793,5.871429920196533,6.057139873504639,6371134.0,5.8731369972229
2014-03-14,6.1857099533081055,6.021430015563965,6.071430206298828,6.164289951324463,6376685.0,5.977031707763672
2014-03-17,6.228569984436035,6.099999904632568,6.142859935760498,6.199999809265137,4466543.0,6.011656761169434
2014-03-18,6.199999809265137,6.014289855957031,6.199999809265137,6.035709857940674,5225025.0,5.852357864379883
2014-03-19,6.1857099533081055,5.992859840393066,6.007140159606934,6.178569793701172,3843462.0,5.990877628326416
2014-03-20,6.314280033111572,6.0785698890686035,6.178569793701172,6.085710048675537,5456491.0,5.900838375091553
2014-03-21,6.349999904632568,5.992859840393066,6.071430206298828,6.342860221862793,6296234.0,6.150177478790283
2014-03-24,6.400000095367432,6.214280128479004,6.321430206298828,6.342860221862793,5221031.0,6.150177478790283
2014-03-25,6.349999904632568,6.25,6.342860221862793,6.314280033111572,2886884.0,6.122465133666992
2014-03-26,6.45713996887207,6.285709857940674,6.314280033111572,6.357140064239502,3670542.0,6.164023399353027
2014-03-27,6.378570079803467,6.150000095367432,6.3285698890686035,6.1714301109313965,4297074.0,5.983954906463623
2014-03-28,6.199999809265137,5.942860126495361,6.128570079803467,5.949999809265137,3195186.0,5.769251346588135
2014-03-31,6.04286003112793,5.892859935760498,5.892859935760498,5.928569793701172,1944415.0,5.748472213745117
2014-04-01,6.0785698890686035,5.900000095367432,5.914289951324463,6.064280033111572,1498007.0,5.880060195922852
2014-04-02,6.1857099533081055,6.021430015563965,6.071430206298828,6.142859935760498,2630555.0,5.9562530517578125
2014-04-03,6.242859840393066,6.1142802238464355,6.150000095367432,6.142859935760498,1870834.0,5.9562530517578125
2014-04-04,6.321430206298828,6.142859935760498,6.142859935760498,6.29286003112793,2967721.0,6.101696014404297
2014-04-08,6.342860221862793,6.121429920196533,6.242859840393066,6.142859935760498,5464565.0,5.9562530517578125
2014-04-09,6.221429824829102,6.092860221862793,6.1714301109313965,6.1857099533081055,3481700.0,5.997801303863525
2014-04-10,6.300000190734863,6.142859935760498,6.20713996887207,6.25,3742555.0,6.06013822555542
2014-04-11,6.4214301109313965,6.164289951324463,6.221429824829102,6.414289951324463,5839416.0,6.219437599182129
2014-04-14,6.471429824829102,6.3285698890686035,6.385709762573242,6.407139778137207,4197398.0,6.2125043869018555
2014-04-15,6.4214301109313965,6.300000190734863,6.392859935760498,6.357140064239502,3167350.0,6.164023399353027
2014-04-16,6.585710048675537,6.29286003112793,6.357140064239502,6.550000190734863,4189567.0,6.351024627685547
2014-04-17,6.728569984436035,6.464280128479004,6.550000190734863,6.535709857940674,5568159.0,6.3371686935424805
2014-04-18,6.714280128479004,6.485710144042969,6.492859840393066,6.621429920196533,4296660.0,6.420285224914551
2014-04-21,6.892859935760498,6.54286003112793,6.557139873504639,6.778570175170898,7937350.0,6.572652339935303
2014-04-22,6.871429920196533,6.4357099533081055,6.778570175170898,6.5785698890686035,5560300.0,6.378726959228516
2014-04-23,6.771430015563965,6.507140159606934,6.599999904632568,6.599999904632568,2714727.0,6.399505615234375
2014-04-24,6.6142802238464355,6.349999904632568,6.599999904632568,6.349999904632568,3701104.0,6.157099723815918
2014-04-25,6.464280128479004,6.285709857940674,6.349999904632568,6.407139778137207,3252991.0,6.2125043869018555
2014-04-28,6.385709762573242,6.092860221862793,6.3642802238464355,6.1142802238464355,2740283.0,5.92854118347168
2014-04-29,6.392859935760498,6.085710048675537,6.107140064239502,6.371429920196533,2085735.0,6.177879333496094
2014-04-30,6.585710048675537,6.335710048675537,6.371429920196533,6.5785698890686035,3234852.0,6.378726959228516
2014-05-05,6.664289951324463,6.5,6.5,6.628570079803467,3663224.0,6.4272074699401855
2014-05-06,6.771430015563965,6.592860221862793,6.621429920196533,6.650000095367432,4140717.0,6.447987079620361
2014-05-07,6.650000095367432,6.471429824829102,6.6142802238464355,6.485710144042969,2615144.0,6.2886881828308105
2014-05-08,6.714280128479004,6.442860126495361,6.45713996887207,6.70713996887207,2763559.0,6.503391265869141
2014-05-09,6.6857099533081055,6.507140159606934,6.6857099533081055,6.557139873504639,2589886.0,6.357947826385498
2014-05-12,6.785709857940674,6.571430206298828,6.635709762573242,6.721429824829102,4256744.0,6.517247200012207
2014-05-13,6.79286003112793,6.6142802238464355,6.721429824829102,6.714280128479004,2722871.0,6.510313987731934
2014-05-14,6.728569984436035,6.599999904632568,6.714280128479004,6.657139778137207,1981501.0,6.454909801483154
2014-05-15,6.642859935760498,6.428569793701172,6.642859935760498,6.442860126495361,2731953.0,6.2471394538879395
2014-05-16,6.5,6.349999904632568,6.449999809265137,6.464280128479004,2034795.0,6.267909049987793
2014-05-19,6.571430206298828,6.228569984436035,6.571430206298828,6.407139778137207,2196612.0,6.235655784606934
2014-05-20,6.464280128479004,6.342860221862793,6.407139778137207,6.385709762573242,1100841.0,6.214799404144287
2014-05-21,6.550000190734863,6.285709857940674,6.392859935760498,6.54286003112793,1417186.0,6.367743492126465
2014-05-22,6.557139873504639,6.449999809265137,6.507140159606934,6.492859840393066,1272160.0,6.319080829620361
2014-05-23,6.585710048675537,6.449999809265137,6.514289855957031,6.564280033111572,1487673.0,6.388590335845947
2014-05-26,6.699999809265137,6.514289855957031,6.557139873504639,6.678569793701172,3602057.0,6.499820709228516
2014-05-27,6.6714301109313965,6.5785698890686035,6.6714301109313965,6.621429920196533,1336682.0,6.444210529327393
2014-05-28,6.6142802238464355,6.514289855957031,6.6142802238464355,6.571430206298828,2635190.0,6.395548343658447
2014-05-29,6.5785698890686035,6.400000095367432,6.557139873504639,6.442860126495361,3592401.0,6.270419597625732
2014-05-30,6.5,6.349999904632568,6.392859935760498,6.478569984436035,2320498.0,6.305173873901367
2014-06-03,6.514289855957031,6.4214301109313965,6.492859840393066,6.471429824829102,1602696.0,6.298224925994873
2014-06-04,6.507140159606934,6.407139778137207,6.471429824829102,6.45713996887207,1399974.0,6.284317493438721
2014-06-05,6.557139873504639,6.428569793701172,6.45713996887207,6.528570175170898,1893668.0,6.3538360595703125
2014-06-06,6.564280033111572,6.485710144042969,6.528570175170898,6.54286003112793,1247001.0,6.367743492126465
2014-06-09,6.757140159606934,6.535709857940674,6.535709857940674,6.70713996887207,5458660.0,6.527626037597656
2014-06-10,6.842860221862793,6.635709762573242,6.70713996887207,6.814280033111572,5674935.0,6.631898880004883
2014-06-11,6.842860221862793,6.714280128479004,6.821430206298828,6.79286003112793,3781804.0,6.611052513122559
2014-06-12,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-06-13,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-06-16,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-06-17,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-06-18,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-06-19,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-06-20,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-06-23,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-06-24,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-06-25,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-06-26,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-06-27,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-06-30,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-01,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-02,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-03,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-04,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-07,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-08,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-09,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-10,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-11,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-14,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-15,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-16,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-17,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-18,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-21,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-22,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-23,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-24,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-25,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-28,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-29,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-30,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-07-31,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-01,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-04,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-05,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-06,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-07,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-08,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-11,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-12,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-13,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-14,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-15,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-18,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-19,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-20,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-21,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-22,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-25,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-26,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-27,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-28,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-08-29,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-01,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-02,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-03,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-04,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-05,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-09,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-10,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-11,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-12,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-15,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-16,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-17,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-18,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-19,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-22,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-23,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-24,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-25,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-26,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-29,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-09-30,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-08,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-09,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-10,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-13,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-14,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-15,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-16,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-17,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-20,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-21,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-22,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-23,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-24,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-27,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-28,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-29,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-30,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-10-31,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-03,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-04,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-05,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-06,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-07,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-10,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-11,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-12,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-13,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-14,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-17,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-18,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-19,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-20,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-21,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-24,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-25,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-26,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-27,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-11-28,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-01,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-02,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-03,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-04,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-05,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-08,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-09,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-10,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-11,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-12,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-15,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-16,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-17,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-18,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-19,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-22,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-23,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-24,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-25,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-26,6.79286003112793,6.79286003112793,6.79286003112793,6.79286003112793,0.0,6.611052513122559
2014-12-29,7.471429824829102,7.471429824829102,7.471429824829102,7.471429824829102,116956.0,7.27146053314209
2014-12-30,8.221429824829102,8.221429824829102,8.221429824829102,8.221429824829102,40530.0,8.001386642456055
2014-12-31,9.04286003112793,9.04286003112793,9.04286003112793,9.04286003112793,671364.0,8.800830841064453
2015-01-05,9.949999809265137,9.785710334777832,9.949999809265137,9.949999809265137,30076260.0,9.683692932128906
2015-01-06,10.942899703979492,9.435709953308105,10.571399688720703,9.5,47564818.0,9.245737075805664
2015-01-07,9.392860412597656,8.842860221862793,9.050000190734863,9.16427993774414,31285879.0,8.919002532958984
2015-01-08,9.107139587402344,8.800000190734863,9.035710334777832,8.842860221862793,17540994.0,8.606184959411621
2015-01-09,8.850000381469727,8.592860221862793,8.657139778137207,8.699999809265137,13201729.0,8.467147827148438
2015-01-12,8.685709953308105,8.29286003112793,8.657139778137207,8.378569602966309,9358524.0,8.15432071685791
2015-01-13,8.492859840393066,8.300000190734863,8.314290046691895,8.45713996887207,5276849.0,8.230788230895996
2015-01-14,8.814290046691895,8.528570175170898,8.535710334777832,8.607139587402344,10492710.0,8.376773834228516
2015-01-15,8.685709953308105,8.300000190734863,8.600000381469727,8.635709762573242,6731153.0,8.40457820892334
2015-01-16,8.949999809265137,8.550000190734863,8.678569793701172,8.921429634094238,9345282.0,8.682652473449707
2015-01-19,8.992859840393066,8.464280128479004,8.814290046691895,8.485710144042969,9854269.0,8.258594512939453
2015-01-20,9.064290046691895,8.407139778137207,8.407139778137207,9.057140350341797,9945656.0,8.814730644226074
2015-01-21,9.25,8.892860412597656,9.050000190734863,9.064290046691895,10109820.0,8.821688652038574
2015-01-22,9.428569793701172,8.985710144042969,8.985710144042969,9.392860412597656,11277180.0,9.141464233398438
2015-01-23,9.485710144042969,9.028570175170898,9.407139778137207,9.035710334777832,9930216.0,8.793872833251953
2015-01-26,9.114290237426758,8.785710334777832,8.949999809265137,9.100000381469727,8399358.0,8.856443405151367
2015-01-27,9.20713996887207,8.935709953308105,9.04286003112793,9.149999618530273,6984307.0,8.90510368347168
2015-01-28,9.142860412597656,8.971429824829102,9.092860221862793,9.0,4753343.0,8.75911808013916
2015-01-29,9.057140350341797,8.678569793701172,9.0,8.699999809265137,6174406.0,8.467147827148438
2015-01-30,8.814290046691895,8.649999618530273,8.764289855957031,8.678569793701172,3098060.0,8.446290969848633
2015-02-02,8.628569602966309,8.5,8.628569602966309,8.592860221862793,2402986.0,8.362875938415527
2015-02-03,8.921429634094238,8.600000381469727,8.600000381469727,8.907139778137207,3617698.0,8.668744087219238
2015-02-04,8.949999809265137,8.728569984436035,8.907139778137207,8.742859840393066,2782568.0,8.508861541748047
2015-02-05,8.842860221862793,8.585709571838379,8.79286003112793,8.614290237426758,2526909.0,8.383731842041016
2015-02-06,9.478569984436035,9.0,9.0,9.135709762573242,13380683.0,8.891195297241211
2015-02-09,9.071430206298828,8.571430206298828,8.964280128479004,8.721429824829102,5650390.0,8.488003730773926
2015-02-10,8.79286003112793,8.571430206298828,8.628569602966309,8.66427993774414,3811263.0,8.432384490966797
2015-02-11,8.75,8.578570365905762,8.642860412597656,8.735710144042969,2698812.0,8.501903533935547
2015-02-12,8.771430015563965,8.642860412597656,8.75,8.692859649658203,2930043.0,8.460199356079102
2015-02-13,9.014289855957031,8.66427993774414,8.66427993774414,8.885709762573242,4711691.0,8.647887229919434
2015-02-16,9.557140350341797,8.899999618530273,8.899999618530273,9.421429634094238,10304915.0,9.169269561767578
2015-02-17,10.214300155639648,9.16427993774414,9.428569793701172,9.907139778137207,14855152.0,9.64198112487793
2015-02-25,10.735699653625488,9.857139587402344,9.892860412597656,10.378600120544434,16827293.0,10.100820541381836
2015-02-26,10.428600311279297,10.064299583435059,10.392900466918945,10.278599739074707,7276166.0,10.003498077392578
2015-02-27,10.350000381469727,10.085700035095215,10.228599548339844,10.278599739074707,6800150.0,10.003498077392578
2015-03-02,10.335700035095215,10.114299774169922,10.285699844360352,10.214300155639648,6023661.0,9.940918922424316
2015-03-03,10.207099914550781,9.864290237426758,10.207099914550781,9.907139778137207,6917132.0,9.64198112487793
2015-03-04,10.178600311279297,9.871430397033691,9.899999618530273,10.085700035095215,5265996.0,9.815760612487793
2015-03-05,10.285699844360352,9.878569602966309,10.092900276184082,9.95713996887207,4340803.0,9.690642356872559
2015-03-06,10.228599548339844,9.921429634094238,9.921429634094238,10.192899703979492,4769709.0,9.92009162902832
2015-03-09,10.350000381469727,10.07859992980957,10.214300155639648,10.121399879455566,4604502.0,9.850504875183105
2015-03-10,10.207099914550781,9.964280128479004,10.128600120544434,9.985710144042969,4526366.0,9.718446731567383
2015-03-11,10.0,9.66427993774414,9.928569793701172,9.785710334777832,5111120.0,9.523799896240234
2015-03-12,9.921429634094238,9.657139778137207,9.657139778137207,9.91427993774414,3470112.0,9.64892864227295
2015-03-13,10.057100296020508,9.79286003112793,9.964280128479004,9.885709762573242,3287673.0,9.621124267578125
2015-03-16,10.642900466918945,9.871430397033691,9.878569602966309,10.557100296020508,12984064.0,10.274543762207031
2015-03-17,10.642900466918945,10.364299774169922,10.607099533081055,10.485699653625488,7219396.0,10.205053329467773
2015-03-18,10.785699844360352,10.314299583435059,10.492899894714355,10.67140007019043,13129726.0,10.385785102844238
2015-03-19,11.064299583435059,10.514300346374512,10.707099914550781,10.914299964904785,13729235.0,10.622183799743652
2015-03-20,11.428600311279297,10.785699844360352,10.914299964904785,11.142900466918945,14972708.0,10.844666481018066
2015-03-23,11.314299583435059,11.014300346374512,11.135700225830078,11.135700225830078,9704765.0,10.837657928466797
2015-03-24,11.07859992980957,10.571399688720703,11.07859992980957,10.850000381469727,12059003.0,10.559603691101074
2015-03-25,11.25,10.649999618530273,10.721400260925293,11.142900466918945,10607094.0,10.844666481018066
2015-03-26,11.5,11.0,11.0,11.121399879455566,10841618.0,10.823740005493164
2015-03-27,11.342900276184082,11.042900085449219,11.121399879455566,11.100000381469727,5424706.0,10.8029146194458
2015-03-30,11.392900466918945,11.100000381469727,11.100000381469727,11.242899894714355,8042290.0,10.941988945007324
2015-03-31,11.407099723815918,11.0,11.264300346374512,11.142900466918945,7011111.0,10.844666481018066
2015-04-01,11.321399688720703,10.964300155639648,11.107099533081055,11.285699844360352,9291283.0,10.983642578125
2015-04-02,11.428600311279297,11.121399879455566,11.32859992980957,11.25,16358477.0,10.948899269104004
2015-04-03,12.378600120544434,11.071399688720703,11.071399688720703,12.378600120544434,24666616.0,12.047292709350586
2015-04-07,13.614299774169922,12.271400451660156,12.464300155639648,13.17140007019043,22461622.0,12.81887435913086
2015-04-08,13.057100296020508,12.135700225830078,13.057100296020508,12.492899894714355,23202215.0,12.158534049987793
2015-04-09,12.492899894714355,12.492899894714355,12.492899894714355,12.492899894714355,0.0,12.158534049987793
2015-04-10,12.492899894714355,12.492899894714355,12.492899894714355,12.492899894714355,0.0,12.158534049987793
2015-04-13,12.492899894714355,12.492899894714355,12.492899894714355,12.492899894714355,0.0,12.158534049987793
2015-04-14,12.492899894714355,12.492899894714355,12.492899894714355,12.492899894714355,0.0,12.158534049987793
2015-04-15,12.492899894714355,12.492899894714355,12.492899894714355,12.492899894714355,0.0,12.158534049987793
2015-04-16,12.492899894714355,12.492899894714355,12.492899894714355,12.492899894714355,0.0,12.158534049987793
2015-04-17,12.492899894714355,12.492899894714355,12.492899894714355,12.492899894714355,0.0,12.158534049987793
2015-04-20,12.492899894714355,12.492899894714355,12.492899894714355,12.492899894714355,0.0,12.158534049987793
2015-04-21,12.278599739074707,11.242899894714355,11.242899894714355,11.878600120544434,29380372.0,11.560675621032715
2015-04-22,12.214300155639648,11.350000381469727,11.464300155639648,11.878600120544434,35339116.0,11.560675621032715
2015-04-23,11.842900276184082,11.535699844360352,11.728599548339844,11.600000381469727,19269926.0,11.289531707763672
2015-04-24,11.742899894714355,11.399999618530273,11.585700035095215,11.564299583435059,14239384.0,11.254786491394043
2015-04-27,11.657099723815918,11.357099533081055,11.600000381469727,11.471400260925293,17535565.0,11.164373397827148
2015-04-28,11.592900276184082,10.878600120544434,11.535699844360352,11.007100105285645,17988366.0,10.71250057220459
2015-04-29,11.199999809265137,10.864299774169922,10.914299964904785,11.157099723815918,9499835.0,10.858485221862793
2015-04-30,11.485699653625488,11.142900466918945,11.142900466918945,11.335700035095215,11704089.0,11.032304763793945
2015-05-04,11.528599739074707,11.307100296020508,11.428600311279297,11.407099723815918,10438139.0,11.101794242858887
2015-05-05,11.514300346374512,10.850000381469727,11.392900466918945,11.07859992980957,9487907.0,10.782085418701172
2015-05-06,11.17140007019043,10.649999618530273,11.07859992980957,10.821399688720703,7797552.0,10.531769752502441
2015-05-07,10.785699844360352,10.25,10.785699844360352,10.278599739074707,6459559.0,10.003498077392578
2015-05-08,10.757100105285645,10.342900276184082,10.414299964904785,10.735699653625488,7225103.0,10.4483642578125
2015-05-11,11.300000190734863,10.807100296020508,10.821399688720703,11.207099914550781,9800785.0,10.907147407531738
2015-05-12,11.371399879455566,11.085700035095215,11.228599548339844,11.307100296020508,9307251.0,11.004471778869629
2015-05-13,11.785699844360352,11.128600120544434,11.300000190734863,11.678600311279297,17887056.0,11.36602783203125
2015-05-14,11.892900466918945,11.557100296020508,11.685700416564941,11.878600120544434,11250205.0,11.560675621032715
2015-05-15,12.985699653625488,11.842900276184082,11.892900466918945,12.550000190734863,22219835.0,12.214105606079102
2015-05-18,13.0,12.214300155639648,12.25,12.550000190734863,15567220.0,12.214105606079102
2015-05-19,13.471400260925293,12.300000190734863,12.42140007019043,13.207099914550781,14545020.0,12.853616714477539
2015-05-20,13.571399688720703,12.82859992980957,13.25,12.857099533081055,15324765.0,12.512985229492188
2015-05-21,13.264300346374512,12.407099723815918,12.850000381469727,13.164299964904785,18223007.0,12.811963081359863
2015-05-22,14.0,12.778599739074707,13.107099533081055,13.742899894714355,20334823.0,13.375077247619629
2015-05-25,14.142900466918945,13.428600311279297,13.728599548339844,13.907099723815918,13973050.0,13.534881591796875
2015-05-26,14.128600120544434,13.685700416564941,13.907099723815918,13.835700035095215,14250626.0,13.46539306640625
2015-05-27,13.914299964904785,13.221400260925293,13.899999618530273,13.528599739074707,14206864.0,13.166512489318848
2015-05-28,14.857099533081055,13.478599548339844,13.571399688720703,14.07859992980957,21852549.0,13.70179271697998
2015-05-29,15.485699653625488,13.228599548339844,13.228599548339844,15.485699653625488,24380067.0,15.0712308883667
2015-06-01,17.03569984436035,15.571399688720703,16.42140007019043,17.03569984436035,21714452.0,16.57974624633789
2015-06-02,18.742900848388672,16.428600311279297,17.03569984436035,18.742900848388672,21892892.0,18.241256713867188
2015-06-03,19.28569984436035,18.21430015563965,19.0,18.635700225830078,21871288.0,18.136926651000977
2015-06-04,19.28569984436035,17.21430015563965,18.264299392700195,19.021400451660156,16222995.0,18.512300491333008
2015-06-05,18.75,17.5,18.71430015563965,17.978599548339844,29736040.0,17.49740982055664
2015-06-08,17.78569984436035,16.571399688720703,17.53569984436035,17.114299774169922,19170975.0,16.65624237060547
2015-06-09,17.78569984436035,16.6643009185791,17.0,17.485700607299805,14038040.0,17.017704010009766
2015-06-10,18.071399688720703,17.007099151611328,17.29290008544922,17.507099151611328,12244688.0,17.038530349731445
2015-06-11,17.742900848388672,17.185699462890625,17.507099151611328,17.592899322509766,7596544.0,17.122032165527344
2015-06-12,18.549999237060547,17.5,17.571399688720703,18.07859992980957,14070474.0,17.59473419189453
2015-06-15,18.321399688720703,17.5,17.864299774169922,17.564300537109375,12123850.0,17.094200134277344
2015-06-16,17.32859992980957,16.29290008544922,17.28569984436035,16.521400451660156,8981026.0,16.079212188720703
2015-06-17,17.021400451660156,15.985699653625488,16.571399688720703,16.985700607299805,7667807.0,16.531085968017578
2015-06-18,17.17140007019043,16.03569984436035,16.864299774169922,16.228599548339844,8229366.0,15.794248580932617
2015-06-19,15.857099533081055,14.642900466918945,15.857099533081055,14.692899703979492,9127610.0,14.299651145935059
2015-06-23,15.192899703979492,13.642900466918945,14.621399879455566,15.028599739074707,9890508.0,14.62636661529541
2015-06-24,15.607099533081055,14.892900466918945,15.25,15.392900466918945,7496500.0,14.980916976928711
2015-06-25,15.571399688720703,14.649999618530273,15.357099533081055,14.892900466918945,7647735.0,14.49429988861084
2015-06-26,14.642900466918945,13.407099723815918,14.642900466918945,13.407099723815918,11767525.0,13.048263549804688
2015-06-29,14.128600120544434,12.064299583435059,13.850000381469727,13.007100105285645,18769004.0,12.658971786499023
2015-06-30,14.164299964904785,11.792900085449219,13.085700035095215,14.042900085449219,10919297.0,13.667048454284668
2015-07-01,15.449999809265137,13.585700035095215,14.064299583435059,14.071399688720703,18580408.0,13.694786071777344
2015-07-02,14.642900466918945,12.664299964904785,14.121399879455566,12.757100105285645,20605078.0,12.415661811828613
2015-07-03,13.092900276184082,11.485699653625488,11.928600311279297,11.714300155639648,16544390.0,11.400772094726562
2015-07-06,12.885700225830078,10.614299774169922,12.885700225830078,11.571399688720703,18359866.0,11.261696815490723
2015-07-07,11.292900085449219,10.414299964904785,10.964300155639648,10.414299964904785,7485994.0,10.135566711425781
2015-07-08,10.0,9.371430397033691,9.371430397033691,9.585709571838379,23402208.0,9.32915210723877
2015-07-09,10.542900085449219,8.921429634094238,9.278570175170898,10.542900085449219,17964727.0,10.260723114013672
2015-07-10,11.600000381469727,10.557100296020508,11.035699844360352,11.600000381469727,11370585.0,11.289531707763672
2015-07-13,12.757100105285645,11.785699844360352,12.142900466918945,12.757100105285645,15571476.0,12.415661811828613
2015-07-14,13.857099533081055,12.728599548339844,13.214300155639648,13.350000381469727,22515136.0,12.992692947387695
2015-07-15,13.214300155639648,12.292900085449219,12.292900085449219,12.435700416564941,11060753.0,12.102864265441895
2015-07-16,13.678600311279297,11.778599739074707,12.214300155639648,13.678600311279297,16543413.0,13.312499046325684
2015-07-17,15.050000190734863,13.935700416564941,14.278599739074707,15.050000190734863,16257593.0,14.647194862365723
2015-07-20,16.557100296020508,14.785699844360352,15.07859992980957,16.54290008544922,17145882.0,16.10013771057129
2015-07-21,16.54290008544922,16.54290008544922,16.54290008544922,16.54290008544922,0.0,16.10013771057129
2015-07-22,14.885700225830078,14.885700225830078,14.885700225830078,14.885700225830078,2322600.0,14.48729133605957
2015-07-23,15.050000190734863,13.399999618530273,13.399999618530273,14.628600120544434,50932698.0,14.237072944641113
2015-07-24,14.121399879455566,13.221400260925293,13.714300155639648,13.457099914550781,37630853.0,13.09692668914795
2015-07-27,13.135700225830078,12.114299774169922,12.857099533081055,12.114299774169922,24244134.0,11.79006576538086
2015-07-28,12.057100296020508,11.071399688720703,11.071399688720703,11.32859992980957,20173041.0,11.025394439697266
2015-07-29,12.464300155639648,11.757100105285645,11.757100105285645,12.464300155639648,16095731.0,12.130698204040527
2015-07-30,13.714300155639648,12.771400451660156,13.571399688720703,13.528599739074707,19927273.0,13.166512489318848
2015-07-31,13.785699844360352,12.907099723815918,13.25,13.264300346374512,16410461.0,12.909287452697754
2015-08-03,13.242899894714355,11.949999809265137,12.992899894714355,12.107099533081055,11062206.0,11.783058166503906
2015-08-04,13.321399688720703,12.314299583435059,12.485699653625488,13.321399688720703,9275988.0,12.964858055114746
2015-08-05,13.692899703979492,12.957099914550781,13.5,13.014300346374512,10583398.0,12.66597843170166
2015-08-06,13.5,12.557100296020508,12.792900085449219,13.214300155639648,6027313.0,12.860625267028809
2015-08-07,13.614299774169922,13.149999618530273,13.5,13.507100105285645,7219485.0,13.145589828491211
2015-08-10,14.485699653625488,12.214300155639648,13.357099533081055,14.071399688720703,53749005.0,13.694786071777344
2015-08-11,13.764300346374512,13.192899703979492,13.357099533081055,13.300000190734863,33312437.0,12.94403076171875
2015-08-12,13.064299583435059,12.607099533081055,12.714300155639648,12.649999618530273,19045649.0,12.31142807006836
2015-08-13,13.050000190734863,12.621399879455566,12.621399879455566,12.928600311279297,11048164.0,12.582571029663086
2015-08-14,13.057100296020508,12.721400260925293,12.935700416564941,12.814299583435059,11332533.0,12.471331596374512
2015-08-17,13.035699844360352,12.292900085449219,12.571399688720703,12.892900466918945,15606344.0,12.54782772064209
2015-08-18,12.964300155639648,11.785699844360352,12.850000381469727,12.385700225830078,15117054.0,12.054203033447266
2015-08-19,12.835700035095215,11.785699844360352,12.207099914550781,12.649999618530273,12363285.0,12.31142807006836
2015-08-20,13.035699844360352,12.428600311279297,12.571399688720703,12.892900466918945,12473253.0,12.54782772064209
2015-08-21,12.892900466918945,12.142900466918945,12.850000381469727,12.399999618530273,8504847.0,12.068120002746582
2015-08-24,11.914299964904785,11.157099723815918,11.914299964904785,11.157099723815918,6888550.0,10.858485221862793
2015-08-25,11.842900276184082,10.042900085449219,10.042900085449219,11.307100296020508,10937385.0,11.004471778869629
2015-08-26,11.357099533081055,10.178600311279297,11.357099533081055,10.214300155639648,12618075.0,9.940918922424316
2015-08-27,11.107099533081055,9.321430206298828,10.442899703979492,10.92140007019043,14731271.0,10.629093170166016
2015-08-28,11.557100296020508,10.557100296020508,10.635700225830078,11.264300346374512,13844453.0,10.96281623840332
2015-08-31,10.992899894714355,10.25,10.928600311279297,10.285699844360352,7131294.0,10.010407447814941
2015-09-01,11.157099723815918,9.607139587402344,10.264300346374512,10.471400260925293,11066900.0,10.19113826751709
2015-09-02,10.571399688720703,9.75,9.857139587402344,9.778570175170898,5294597.0,9.516851425170898
2015-09-07,10.214300155639648,9.535710334777832,9.800000190734863,9.649999618530273,6458531.0,9.391721725463867
2015-09-08,10.035699844360352,9.392860412597656,9.635709762573242,9.885709762573242,5845669.0,9.621124267578125
2015-09-09,10.392900466918945,9.878569602966309,10.035699844360352,10.271400451660156,7659281.0,9.996491432189941
2015-09-10,10.285699844360352,9.971429824829102,10.071399688720703,10.221400260925293,4645302.0,9.947830200195312
2015-09-11,10.342900276184082,10.057100296020508,10.221400260925293,10.25,4627644.0,9.975664138793945
2015-09-14,10.314299583435059,9.378569602966309,10.300000190734863,9.592860221862793,5932074.0,9.336112976074219
2015-09-15,9.842860221862793,9.0,9.385709762573242,9.699999809265137,6665590.0,9.440382957458496
2015-09-16,10.557100296020508,9.399999618530273,9.721429824829102,10.264300346374512,9878962.0,9.989581108093262
2015-09-17,10.235699653625488,9.657139778137207,10.071399688720703,9.771430015563965,9584076.0,9.509902954101562
2015-09-18,9.985710144042969,9.407139778137207,9.79286003112793,9.614290237426758,5386568.0,9.356968879699707
2015-09-21,9.871430397033691,9.342860221862793,9.571430206298828,9.785710334777832,3867326.0,9.523799896240234
2015-09-22,10.192899703979492,9.785710334777832,9.785710334777832,10.128600120544434,7204500.0,9.857512474060059
2015-09-23,10.07859992980957,9.842860221862793,9.864290237426758,9.992859840393066,4145044.0,9.725404739379883
2015-09-24,10.992899894714355,9.992859840393066,9.992859840393066,10.992899894714355,18167405.0,10.69867992401123
2015-09-25,11.207099914550781,10.357099533081055,11.035699844360352,10.507100105285645,10247323.0,10.225882530212402
2015-09-28,10.785699844360352,10.0,10.607099533081055,10.464300155639648,5450692.0,10.18422794342041
2015-09-29,10.678600311279297,10.221400260925293,10.350000381469727,10.464300155639648,5378564.0,10.18422794342041
2015-09-30,10.714300155639648,10.414299964904785,10.5,10.478599548339844,3051503.0,10.198144912719727
2015-10-08,10.964300155639648,10.571399688720703,10.714300155639648,10.664299964904785,6110636.0,10.378874778747559
2015-10-09,10.75,10.607099533081055,10.607099533081055,10.728599548339844,4211100.0,10.44145393371582
2015-10-12,11.192899703979492,10.649999618530273,10.728599548339844,11.071399688720703,8091398.0,10.775078773498535
2015-10-13,11.300000190734863,10.857099533081055,10.914299964904785,11.199999809265137,5999798.0,10.900237083435059
2015-10-14,11.32859992980957,10.800000190734863,11.192899703979492,10.807100296020508,5900717.0,10.517852783203125
2015-10-15,11.07859992980957,10.75,10.75,11.028599739074707,5222840.0,10.733424186706543
2015-10-16,11.214300155639648,10.507100105285645,11.114299774169922,10.878600120544434,9955257.0,10.58743953704834
2015-10-19,10.935700416564941,10.614299774169922,10.871399879455566,10.92140007019043,8210931.0,10.629093170166016
2015-10-20,11.607099533081055,10.821399688720703,10.821399688720703,11.321399688720703,11419387.0,11.018387794494629
2015-10-21,11.307100296020508,10.357099533081055,11.221400260925293,10.457099914550781,10216270.0,10.17721939086914
2015-10-22,10.707099914550781,10.128600120544434,10.364299774169922,10.621399879455566,7882943.0,10.337122917175293
2015-10-23,10.699999809265137,10.25,10.621399879455566,10.678600311279297,10647123.0,10.392793655395508
2015-10-26,11.464300155639648,10.628600120544434,10.628600120544434,11.435700416564941,15949670.0,11.129629135131836
2015-10-27,11.32859992980957,10.864299774169922,11.25,11.221400260925293,11465090.0,10.921064376831055
2015-10-28,11.457099914550781,10.928600311279297,11.221400260925293,11.0,6749639.0,10.70559024810791
2015-10-29,11.771400451660156,11.0,11.771400451660156,11.435700416564941,9401926.0,11.129629135131836
2015-10-30,11.550000190734863,11.07859992980957,11.257100105285645,11.278599739074707,5835642.0,10.976733207702637
2015-11-02,11.314299583435059,10.935700416564941,11.071399688720703,10.949999809265137,5673953.0,10.656929016113281
2015-11-03,11.157099723815918,10.842900276184082,10.949999809265137,10.978599548339844,3420436.0,10.684762954711914
2015-11-04,11.571399688720703,11.035699844360352,11.035699844360352,11.492899894714355,8669131.0,11.185297966003418
2015-11-05,11.742899894714355,11.235699653625488,11.285699844360352,11.435700416564941,10303585.0,11.129629135131836
2015-11-06,12.057100296020508,11.364299774169922,11.428600311279297,12.035699844360352,16388664.0,11.713570594787598
2015-11-09,12.464300155639648,11.928600311279297,12.035699844360352,12.192899703979492,11609913.0,11.866561889648438
2015-11-10,12.392900466918945,12.028599739074707,12.199999809265137,12.135700225830078,7366752.0,11.810894012451172
2015-11-11,13.121399879455566,12.071399688720703,12.257100105285645,13.028599739074707,11545387.0,12.67989444732666
2015-11-12,13.264300346374512,12.82859992980957,13.035699844360352,13.121399879455566,8159403.0,12.770211219787598
2015-11-13,13.064299583435059,12.485699653625488,12.935700416564941,12.657099723815918,8241231.0,12.318338394165039
2015-11-16,12.850000381469727,12.157099723815918,12.571399688720703,12.728599548339844,4431243.0,12.387924194335938
2015-11-17,12.857099533081055,12.550000190734863,12.735699653625488,12.707099914550781,7140210.0,12.366999626159668
2015-11-18,12.778599739074707,12.428600311279297,12.75,12.642900466918945,4741753.0,12.304519653320312
2015-11-19,12.978599548339844,12.485699653625488,12.635700225830078,12.942899703979492,7874766.0,12.596487998962402
2015-11-20,14.235699653625488,13.028599739074707,13.028599739074707,14.235699653625488,17441971.0,13.854687690734863
2015-11-23,15.657099723815918,13.935700416564941,14.571399688720703,15.542900085449219,32600622.0,15.126900672912598
2015-11-24,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-11-25,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-11-26,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-11-27,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-11-30,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-01,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-02,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-03,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-04,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-07,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-08,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-09,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-10,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-11,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-14,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-15,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-16,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-17,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-18,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-21,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-22,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-23,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-24,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-25,15.657099723815918,13.935700416564941,14.571399688720703,15.542900085449219,32600622.0,15.126900672912598
2015-12-28,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-29,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-30,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2015-12-31,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-04,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-05,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-06,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-07,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-08,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-11,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-12,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-13,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-14,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-15,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-18,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-19,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-20,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-21,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-22,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-25,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-26,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-27,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-28,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-01-29,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-01,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-02,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-03,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-04,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-05,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-15,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-16,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-17,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-18,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-19,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-22,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-23,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-24,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-25,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-26,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-02-29,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-01,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-02,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-03,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-04,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-07,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-08,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-09,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-10,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-11,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-14,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-15,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-16,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-17,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-18,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-21,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-22,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-23,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-24,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-25,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-28,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-29,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-30,15.542900085449219,15.542900085449219,15.542900085449219,15.542900085449219,0.0,15.126900672912598
2016-03-31,15.542900085449219,13.985699653625488,14.0,15.435700416564941,56702998.0,15.022570610046387
2016-04-01,14.771400451660156,13.892900466918945,14.357099533081055,14.264300346374512,24542708.0,13.882523536682129
2016-04-05,14.264300346374512,13.342900276184082,13.978599548339844,13.985699653625488,17665060.0,13.61137866973877
2016-04-06,14.057100296020508,13.5,13.928600311279297,13.742899894714355,14245634.0,13.375077247619629
2016-04-07,13.857099533081055,13.292900085449219,13.857099533081055,13.300000190734863,10897556.0,12.94403076171875
2016-04-08,13.492899894714355,12.82859992980957,13.014300346374512,13.378600120544434,10734579.0,13.020527839660645
2016-04-11,13.485699653625488,13.32859992980957,13.464300155639648,13.385700225830078,8515760.0,13.027438163757324
2016-04-12,13.928600311279297,13.085700035095215,13.357099533081055,13.871399879455566,12498152.0,13.500138282775879
2016-04-13,14.285699844360352,13.642900466918945,13.850000381469727,13.821399688720703,11701230.0,13.45147705078125
2016-04-14,13.899999618530273,13.471400260925293,13.707099914550781,13.75,7453282.0,13.381987571716309
2016-04-15,14.092900276184082,13.642900466918945,13.785699844360352,13.892900466918945,9519255.0,13.521062850952148
2016-04-18,14.492899894714355,13.642900466918945,14.035699844360352,14.25,14022027.0,13.86860466003418
2016-04-19,14.957099914550781,14.107099533081055,14.107099533081055,14.707099914550781,13337599.0,14.313470840454102
2016-04-20,14.914299964904785,13.771400451660156,14.82859992980957,14.207099914550781,14092237.0,13.82685375213623
2016-04-21,14.571399688720703,13.842900276184082,14.071399688720703,14.271400451660156,13885800.0,13.889432907104492
2016-04-22,14.307100296020508,13.821399688720703,14.142900466918945,14.242899894714355,10988432.0,13.861695289611816
2016-04-25,14.242899894714355,13.607099533081055,14.242899894714355,13.857099533081055,5513830.0,13.486220359802246
2016-04-26,13.899999618530273,13.642900466918945,13.642900466918945,13.850000381469727,5814195.0,13.4793119430542
2016-04-27,14.085700035095215,13.721400260925293,13.864299774169922,13.850000381469727,3328522.0,13.4793119430542
2016-04-28,14.035699844360352,13.721400260925293,13.850000381469727,13.992899894714355,4480315.0,13.618387222290039
2016-04-29,14.207099914550781,13.878600120544434,13.957099914550781,14.071399688720703,3517512.0,13.694786071777344
2016-05-03,14.628600120544434,13.942899703979492,13.942899703979492,14.514300346374512,5176847.0,14.125831604003906
2016-05-04,14.635700225830078,14.335700035095215,14.514300346374512,14.414299964904785,4246153.0,14.028509140014648
2016-05-05,14.850000381469727,14.285699844360352,14.285699844360352,14.628600120544434,4718341.0,14.237072944641113
2016-05-06,14.635700225830078,13.857099533081055,14.407099723815918,13.899999618530273,6176749.0,13.527973175048828
2016-05-09,13.785699844360352,12.964300155639648,13.785699844360352,13.157099723815918,4592705.0,12.80495548248291
2016-05-10,13.478599548339844,13.0,13.257100105285645,13.335700035095215,3552469.0,12.978775978088379
2016-05-11,13.528599739074707,12.857099533081055,13.457099914550781,13.307100296020508,3067415.0,12.950942039489746
2016-05-12,13.307100296020508,12.857099533081055,13.071399688720703,13.257100105285645,2444495.0,12.9022798538208
2016-05-13,13.321399688720703,12.571399688720703,13.257100105285645,13.235699653625488,6096616.0,12.881452560424805
2016-05-16,13.185700416564941,12.92140007019043,12.992899894714355,13.114299774169922,2455090.0,12.763301849365234
2016-05-17,13.128600120544434,12.864299774169922,13.071399688720703,13.071399688720703,2308587.0,12.721549034118652
2016-05-18,12.935700416564941,11.764300346374512,12.928600311279297,11.764300346374512,12431105.0,11.449435234069824
2016-05-19,12.100000381469727,11.428600311279297,11.714300155639648,11.764300346374512,7211330.0,11.449435234069824
2016-05-20,11.628600120544434,11.142900466918945,11.550000190734863,11.285699844360352,6332186.0,10.983642578125
2016-05-23,11.821399688720703,11.342900276184082,11.357099533081055,11.657099723815918,4093320.0,11.34510326385498
2016-05-24,11.821399688720703,11.5,11.678600311279297,11.728599548339844,2918099.0,11.414688110351562
2016-05-25,11.914299964904785,11.471400260925293,11.785699844360352,11.742899894714355,2227708.0,11.428606033325195
2016-05-26,11.742899894714355,11.300000190734863,11.642900466918945,11.67140007019043,2202088.0,11.359021186828613
2016-05-27,11.728599548339844,11.571399688720703,11.728599548339844,11.592900276184082,1649608.0,11.282621383666992
2016-05-30,11.721400260925293,11.300000190734863,11.371399879455566,11.607099533081055,1705478.0,11.296440124511719
2016-05-31,12.035699844360352,11.642900466918945,11.678600311279297,12.021400451660156,3385681.0,11.699653625488281
2016-06-01,12.364299774169922,12.0,12.064299583435059,12.157099723815918,3086062.0,11.831720352172852
2016-06-02,12.235699653625488,12.071399688720703,12.214300155639648,12.228599548339844,2175758.0,11.90130615234375
2016-06-03,12.757100105285645,12.228599548339844,12.228599548339844,12.628600120544434,3596692.0,12.29060173034668
2016-06-06,12.850000381469727,12.571399688720703,12.678600311279297,12.728599548339844,2683987.0,12.387924194335938
2016-06-07,13.014300346374512,12.485699653625488,12.728599548339844,12.492899894714355,2145253.0,12.158534049987793
2016-06-08,12.707099914550781,12.25,12.464300155639648,12.564299583435059,2537206.0,12.228020668029785
2016-06-13,12.928600311279297,12.285699844360352,12.550000190734863,12.485699653625488,4443216.0,12.151524543762207
2016-06-14,12.942899703979492,12.314299583435059,12.314299583435059,12.857099533081055,4668312.0,12.512985229492188
2016-06-15,13.485699653625488,12.542900085449219,12.707099914550781,13.307100296020508,4830921.0,12.950942039489746
2016-06-16,13.607099533081055,13.199999809265137,13.199999809265137,13.364299774169922,3786410.0,13.006609916687012
2016-06-17,13.550000190734863,13.07859992980957,13.407099723815918,13.164299964904785,3461824.0,12.811963081359863
2016-06-20,13.164299964904785,12.642900466918945,13.164299964904785,13.007100105285645,3730952.0,12.658971786499023
2016-06-21,13.192899703979492,12.878600120544434,13.014300346374512,12.992899894714355,4331745.0,12.645151138305664
2016-06-22,13.635700225830078,12.928600311279297,12.928600311279297,13.628600120544434,4019796.0,13.263837814331055
2016-06-23,13.785699844360352,13.435700416564941,13.714300155639648,13.492899894714355,3607002.0,13.131768226623535
2016-06-24,13.607099533081055,13.092900276184082,13.464300155639648,13.42140007019043,3322688.0,13.062182426452637
2016-06-27,13.628600120544434,13.071399688720703,13.142900466918945,13.342900276184082,5048794.0,12.985783576965332
2016-06-28,13.535699844360352,13.25,13.285699844360352,13.442899703979492,2785430.0,13.08310604095459
2016-06-29,13.535699844360352,13.285699844360352,13.535699844360352,13.335700035095215,4228470.0,12.978775978088379
2016-06-30,14.221400260925293,13.285699844360352,13.335700035095215,13.978599548339844,6950381.0,13.60446834564209
2016-07-01,14.135700225830078,13.728599548339844,13.992899894714355,13.942899703979492,4499719.0,13.569724082946777
2016-07-04,14.17140007019043,13.75,13.75,13.992899894714355,4582134.0,13.618387222290039
2016-07-05,14.071399688720703,13.82859992980957,14.0,14.021400451660156,3514245.0,13.646123886108398
2016-07-06,14.392900466918945,13.942899703979492,13.942899703979492,14.242899894714355,4259190.0,13.861695289611816
2016-07-07,14.385700225830078,14.128600120544434,14.164299964904785,14.242899894714355,2858080.0,13.861695289611816
2016-07-08,14.350000381469727,14.07859992980957,14.149999618530273,14.199999809265137,2075196.0,13.819942474365234
2016-07-11,14.357099533081055,14.050000190734863,14.199999809265137,14.235699653625488,2606678.0,13.854687690734863
2016-07-12,14.300000190734863,14.0,14.185700416564941,14.178600311279297,3655296.0,13.799116134643555
2016-07-13,14.257100105285645,14.07859992980957,14.07859992980957,14.178600311279297,2725863.0,13.799116134643555
2016-07-14,14.271400451660156,14.185700416564941,14.185700416564941,14.221400260925293,2774683.0,13.840770721435547
2016-07-15,14.699999809265137,14.257100105285645,14.257100105285645,14.607099533081055,4917641.0,14.216146469116211
2016-07-18,14.607099533081055,14.357099533081055,14.592900276184082,14.364299774169922,2886940.0,13.97984504699707
2016-07-19,14.628600120544434,14.157099723815918,14.364299774169922,14.235699653625488,2879716.0,13.854687690734863
2016-07-20,14.642900466918945,14.185700416564941,14.221400260925293,14.25,1165868.0,13.86860466003418
2016-07-21,14.364299774169922,14.142900466918945,14.25,14.235699653625488,1770496.0,13.854687690734863
2016-07-22,14.25,13.935700416564941,14.235699653625488,14.050000190734863,2066400.0,13.673958778381348
2016-07-25,14.17140007019043,13.792900085449219,14.035699844360352,13.885700225830078,2175388.0,13.514055252075195
2016-07-26,14.064299583435059,13.835700035095215,13.928600311279297,14.035699844360352,2485814.0,13.660040855407715
2016-07-27,14.085700035095215,13.214300155639648,14.042900085449219,13.657099723815918,3881831.0,13.291573524475098
2016-07-28,13.714300155639648,13.399999618530273,13.649999618530273,13.507100105285645,1767670.0,13.145589828491211
2016-07-29,13.757100105285645,13.292900085449219,13.714300155639648,13.471400260925293,2870863.0,13.110843658447266
2016-08-01,13.478599548339844,13.071399688720703,13.478599548339844,13.300000190734863,1385948.0,12.94403076171875
2016-08-02,13.550000190734863,13.271400451660156,13.271400451660156,13.528599739074707,1309495.0,13.166512489318848
2016-08-03,13.557100296020508,13.407099723815918,13.535699844360352,13.535699844360352,903368.0,13.173423767089844
2016-08-04,13.542900085449219,13.464300155639648,13.464300155639648,13.528599739074707,849898.0,13.166512489318848
2016-08-05,13.528599739074707,13.142900466918945,13.528599739074707,13.357099533081055,2856688.0,12.999602317810059
2016-08-08,13.064299583435059,12.678600311279297,12.75,12.764300346374512,4127200.0,12.422670364379883
2016-08-09,13.135700225830078,12.728599548339844,12.764300346374512,12.857099533081055,1993580.0,12.512985229492188
2016-08-10,13.0,12.642900466918945,13.0,12.721400260925293,2452301.0,12.380918502807617
2016-08-11,12.850000381469727,12.542900085449219,12.542900085449219,12.807100296020508,2213624.0,12.464324951171875
2016-08-12,12.985699653625488,12.642900466918945,12.735699653625488,12.949999809265137,2164601.0,12.603399276733398
2016-08-15,13.464300155639648,12.935700416564941,13.035699844360352,13.257100105285645,2968504.0,12.9022798538208
2016-08-16,13.464300155639648,13.242899894714355,13.242899894714355,13.32859992980957,1751740.0,12.971866607666016
2016-08-17,13.485699653625488,13.0,13.214300155639648,13.135700225830078,1756557.0,12.78412914276123
2016-08-18,13.392900466918945,13.135700225830078,13.135700225830078,13.264300346374512,2957078.0,12.909287452697754
2016-08-19,13.692899703979492,13.135700225830078,13.221400260925293,13.57859992980957,5708334.0,13.215174674987793
2016-08-22,14.214300155639648,13.292900085449219,13.657099723815918,14.0,8369821.0,13.625295639038086
2016-08-23,14.071399688720703,13.649999618530273,13.864299774169922,14.035699844360352,7537640.0,13.660040855407715
2016-08-24,14.035699844360352,14.035699844360352,14.035699844360352,14.035699844360352,0.0,13.660040855407715
2016-08-25,14.035699844360352,14.035699844360352,14.035699844360352,14.035699844360352,0.0,13.660040855407715
2016-08-26,14.557100296020508,13.721400260925293,13.721400260925293,14.092900276184082,8190865.0,13.715709686279297
2016-08-29,14.17140007019043,13.571399688720703,13.928600311279297,14.100000381469727,6009885.0,13.722620964050293
2016-08-30,14.428600311279297,13.821399688720703,14.192899703979492,14.135700225830078,10885022.0,13.757363319396973
2016-08-31,14.271400451660156,13.585700035095215,14.271400451660156,13.657099723815918,4785110.0,13.291573524475098
2016-09-01,13.878600120544434,13.592900276184082,13.75,13.757100105285645,3986332.0,13.388897895812988
2016-09-02,13.850000381469727,13.571399688720703,13.735699653625488,13.82859992980957,3473960.0,13.458483695983887
2016-09-05,13.928600311279297,13.600000381469727,13.928600311279297,13.75,2764083.0,13.381987571716309
2016-09-06,13.778599739074707,13.571399688720703,13.757100105285645,13.714300155639648,3256808.0,13.34724235534668
2016-09-07,13.692899703979492,13.428600311279297,13.692899703979492,13.557100296020508,4058587.0,13.19425106048584
2016-09-08,13.764300346374512,13.492899894714355,13.5,13.75,3546579.0,13.381987571716309
2016-09-09,13.82859992980957,13.649999618530273,13.807100296020508,13.714300155639648,3394036.0,13.34724235534668
2016-09-12,13.67140007019043,13.235699653625488,13.67140007019043,13.292900085449219,2428739.0,12.937121391296387
2016-09-13,13.800000190734863,13.285699844360352,13.357099533081055,13.792900085449219,4507812.0,13.423739433288574
2016-09-14,13.82859992980957,13.442899703979492,13.82859992980957,13.585700035095215,2996424.0,13.222084999084473
2016-09-19,13.771400451660156,13.507100105285645,13.607099533081055,13.592900276184082,3504548.0,13.229092597961426
2016-09-20,13.642900466918945,13.428600311279297,13.600000381469727,13.600000381469727,2324854.0,13.236002922058105
2016-09-21,13.628600120544434,13.357099533081055,13.614299774169922,13.392900466918945,2083037.0,13.034444808959961
2016-09-22,13.600000381469727,13.371399879455566,13.428600311279297,13.407099723815918,4387926.0,13.048263549804688
2016-09-23,13.407099723815918,13.407099723815918,13.407099723815918,13.407099723815918,0.0,13.048263549804688
2016-09-26,13.407099723815918,13.407099723815918,13.407099723815918,13.407099723815918,0.0,13.048263549804688
2016-09-27,13.407099723815918,13.407099723815918,13.407099723815918,13.407099723815918,0.0,13.048263549804688
2016-09-28,13.407099723815918,13.407099723815918,13.407099723815918,13.407099723815918,0.0,13.048263549804688
2016-09-29,13.407099723815918,13.407099723815918,13.407099723815918,13.407099723815918,0.0,13.048263549804688
2016-09-30,13.407099723815918,13.407099723815918,13.407099723815918,13.407099723815918,0.0,13.048263549804688
2016-10-10,13.571399688720703,12.864299774169922,13.0,13.207099914550781,8065927.0,12.853616714477539
2016-10-11,14.164299964904785,12.928600311279297,12.928600311279297,13.935700416564941,12168406.0,13.562718391418457
2016-10-12,14.214300155639648,13.785699844360352,13.785699844360352,14.199999809265137,10027624.0,13.819942474365234
2016-10-13,14.407099723815918,13.92140007019043,14.407099723815918,14.0,6013228.0,13.625295639038086
2016-10-14,14.264300346374512,13.964300155639648,14.064299583435059,14.142900466918945,6256772.0,13.764371871948242
2016-10-17,14.164299964904785,13.792900085449219,14.121399879455566,13.807100296020508,3629411.0,13.437560081481934
2016-10-18,14.107099533081055,13.835700035095215,13.835700035095215,14.071399688720703,3010376.0,13.694786071777344
2016-10-19,14.164299964904785,13.878600120544434,14.035699844360352,13.914299964904785,4053470.0,13.541889190673828
2016-10-20,13.985699653625488,13.75,13.871399879455566,13.785699844360352,2629736.0,13.416731834411621
2016-10-21,14.392900466918945,13.735699653625488,13.735699653625488,14.199999809265137,7576878.0,13.819942474365234
2016-10-24,14.335700035095215,14.092900276184082,14.192899703979492,14.257100105285645,8922191.0,13.87551498413086
2016-10-25,14.285699844360352,14.142900466918945,14.228599548339844,14.235699653625488,4883625.0,13.854687690734863
2016-10-26,14.314299583435059,14.0,14.207099914550781,14.142900466918945,4312036.0,13.764371871948242
2016-10-27,14.228599548339844,14.071399688720703,14.142900466918945,14.135700225830078,3650428.0,13.757363319396973
2016-10-28,14.199999809265137,14.007100105285645,14.199999809265137,14.071399688720703,2866242.0,13.694786071777344
2016-10-31,15.478599548339844,14.292900085449219,14.428600311279297,15.478599548339844,22912089.0,15.064322471618652
2016-11-01,16.571399688720703,15.142900466918945,15.478599548339844,16.007099151611328,23438450.0,15.578676223754883
2016-11-02,16.771400451660156,15.842900276184082,15.842900276184082,16.407100677490234,20519738.0,15.967970848083496
2016-11-03,16.735700607299805,16.178600311279297,16.20709991455078,16.607099533081055,16403387.0,16.16261863708496
2016-11-04,16.850000381469727,16.228599548339844,16.5,16.6643009185791,9698178.0,16.218290328979492
2016-11-07,16.614299774169922,16.299999237060547,16.5856990814209,16.57859992980957,6779507.0,16.1348819732666
2016-11-08,17.03569984436035,16.435699462890625,16.71430015563965,16.8356990814209,9070854.0,16.385099411010742
2016-11-09,17.28569984436035,16.357099533081055,16.71430015563965,17.07859992980957,13739441.0,16.62150001525879
2016-11-10,17.42140007019043,17.007099151611328,17.107099533081055,17.278600692749023,9479953.0,16.816146850585938
2016-11-11,18.135700225830078,17.29290008544922,17.29290008544922,17.428600311279297,10981161.0,16.96213150024414
2016-11-14,19.17140007019043,18.100000381469727,18.728599548339844,18.642900466918945,40056073.0,18.143932342529297
2016-11-15,18.21430015563965,17.378599166870117,17.857099533081055,18.100000381469727,20167694.0,17.615562438964844
2016-11-16,18.5,17.571399688720703,17.735700607299805,18.149999618530273,12922936.0,17.66422462463379
2016-11-17,19.17140007019043,17.649999618530273,18.03569984436035,18.92140007019043,19309245.0,18.41497802734375
2016-11-18,18.92140007019043,18.92140007019043,18.92140007019043,18.92140007019043,0.0,18.41497802734375
2016-11-21,18.92140007019043,18.92140007019043,18.92140007019043,18.92140007019043,0.0,18.41497802734375
2016-11-22,18.92140007019043,18.92140007019043,18.92140007019043,18.92140007019043,0.0,18.41497802734375
2016-11-23,18.92140007019043,18.92140007019043,18.92140007019043,18.92140007019043,0.0,18.41497802734375
2016-11-24,18.92140007019043,18.92140007019043,18.92140007019043,18.92140007019043,0.0,18.41497802734375
2016-11-25,20.814300537109375,19.21430015563965,20.814300537109375,20.700000762939453,43059553.0,20.145973205566406
2016-11-28,21.0,19.21430015563965,20.564300537109375,19.271400451660156,20785167.0,18.755611419677734
2016-11-29,19.128599166870117,17.342899322509766,18.75,18.435699462890625,22246053.0,17.942276000976562
2016-11-30,17.985700607299805,16.592899322509766,17.857099533081055,16.592899322509766,27003214.0,16.14879608154297
2016-12-01,16.778600692749023,15.985699653625488,16.07859992980957,16.521400451660156,24309490.0,16.079212188720703
2016-12-02,16.42140007019043,15.235699653625488,16.321399688720703,15.357099533081055,20628007.0,14.946073532104492
2016-12-05,15.300000190734863,14.864299774169922,15.0,15.121399879455566,11073832.0,14.716681480407715
2016-12-06,15.699999809265137,15.257100105285645,15.321399688720703,15.428600311279297,12535514.0,15.015660285949707
2016-12-07,15.414299964904785,14.899999618530273,15.25,15.25,15098687.0,14.841841697692871
2016-12-08,16.778600692749023,15.264300346374512,15.271400451660156,16.778600692749023,23095465.0,16.32952880859375
2016-12-09,16.778600692749023,16.0856990814209,16.450000762939453,16.28569984436035,24842384.0,15.84981918334961
2016-12-12,16.25,14.67140007019043,16.25,14.67140007019043,21694962.0,14.278726577758789
2016-12-13,15.392900466918945,14.042900085449219,14.285699844360352,14.907099723815918,18203662.0,14.508118629455566
2016-12-14,15.535699844360352,14.571399688720703,14.785699844360352,15.071399688720703,12870314.0,14.668020248413086
2016-12-15,15.621399879455566,14.678600311279297,14.807100296020508,15.371399879455566,15492901.0,14.959991455078125
2016-12-16,15.821399688720703,15.292900085449219,15.571399688720703,15.564299583435059,11250433.0,15.14772891998291
2016-12-19,15.842900276184082,15.321399688720703,15.642900466918945,15.385700225830078,6279859.0,14.973909378051758
2016-12-20,15.428600311279297,14.957099914550781,15.357099533081055,15.064299583435059,7117723.0,14.661109924316406
2016-12-21,15.350000381469727,14.928600311279297,15.007100105285645,15.292900085449219,8176280.0,14.88359260559082
2016-12-22,15.478599548339844,15.092900276184082,15.278599739074707,15.242899894714355,6728922.0,14.834930419921875
2016-12-23,15.221400260925293,14.557100296020508,15.199999809265137,14.571399688720703,7897208.0,14.181403160095215
2016-12-26,14.914299964904785,14.285699844360352,14.407099723815918,14.821399688720703,5040711.0,14.424712181091309
2016-12-27,15.264300346374512,14.742899894714355,14.964300155639648,15.121399879455566,6565895.0,14.716681480407715
2016-12-28,15.485699653625488,15.121399879455566,15.128600120544434,15.157099723815918,7241612.0,14.75142765045166
2016-12-29,15.378600120544434,14.871399879455566,15.092900276184082,14.914299964904785,5482484.0,14.51512622833252
2016-12-30,15.214300155639648,14.785699844360352,14.857099533081055,15.07859992980957,3968652.0,14.675027847290039
2017-01-03,15.271400451660156,15.021400451660156,15.021400451660156,15.149999618530273,3655789.0,14.744516372680664
2017-01-04,15.871399879455566,15.07859992980957,15.149999618530273,15.642900466918945,9935450.0,15.224225997924805
2017-01-05,15.607099533081055,15.385700225830078,15.571399688720703,15.414299964904785,6289771.0,15.001744270324707
2017-01-06,15.592900276184082,15.114299774169922,15.378600120544434,15.149999618530273,5530520.0,14.744516372680664
2017-01-09,15.478599548339844,14.807100296020508,15.071399688720703,15.407099723815918,7556390.0,14.994735717773438
2017-01-10,15.964300155639648,15.357099533081055,15.357099533081055,15.82859992980957,11716845.0,15.40495491027832
2017-01-11,16.614299774169922,15.821399688720703,16.049999237060547,15.850000381469727,14941665.0,15.42578125
2017-01-12,16.700000762939453,15.592900276184082,15.75,16.442899703979492,17877407.0,16.0028133392334
2017-01-13,16.428600311279297,15.685700416564941,16.235700607299805,15.871399879455566,11235732.0,15.446609497070312
2017-01-16,15.885700225830078,14.285699844360352,15.728599548339844,14.721400260925293,11212597.0,14.327387809753418
2017-01-17,14.800000190734863,13.642900466918945,14.721400260925293,14.771400451660156,11616761.0,14.376049995422363
2017-01-18,15.128600120544434,14.399999618530273,14.492899894714355,14.771400451660156,7244277.0,14.376049995422363
2017-01-19,15.842900276184082,14.714300155639648,14.735699653625488,15.464300155639648,11104233.0,15.050405502319336
2017-01-20,15.899999618530273,15.428600311279297,15.457099914550781,15.642900466918945,7755393.0,15.224225997924805
2017-01-23,15.871399879455566,15.464300155639648,15.757100105285645,15.649999618530273,5783684.0,15.231133460998535
2017-01-24,15.807100296020508,15.442899703979492,15.657099723815918,15.457099914550781,4054275.0,15.043397903442383
2017-01-25,15.75,15.449999809265137,15.5,15.528599739074707,3552466.0,15.112983703613281
2017-01-26,15.607099533081055,15.214300155639648,15.42140007019043,15.278599739074707,4167471.0,14.869675636291504
2017-02-03,15.278599739074707,14.942899703979492,15.164299964904785,15.064299583435059,2596133.0,14.661109924316406
2017-02-06,16.571399688720703,15.07859992980957,15.07859992980957,15.707099914550781,10936566.0,15.28670597076416
2017-02-07,16.021400451660156,15.485699653625488,15.657099723815918,15.542900085449219,11426832.0,15.126900672912598
2017-02-08,15.914299964904785,15.5,15.521400451660156,15.850000381469727,8491618.0,15.42578125
2017-02-09,17.28569984436035,15.714300155639648,15.82859992980957,16.864299774169922,16415950.0,16.412933349609375
2017-02-10,16.892900466918945,16.364299774169922,16.71430015563965,16.442899703979492,13354938.0,16.0028133392334
2017-02-13,17.114299774169922,16.5,16.514299392700195,16.871400833129883,11763676.0,16.419845581054688
2017-02-14,17.107099533081055,16.57859992980957,16.799999237060547,16.678600311279297,7734864.0,16.232206344604492
2017-02-15,16.6643009185791,16.242900848388672,16.607099533081055,16.278600692749023,8772377.0,15.842911720275879
2017-02-16,16.607099533081055,16.25,16.25,16.471399307250977,4957822.0,16.03055191040039
2017-02-17,16.635700225830078,16.342899322509766,16.435699462890625,16.399999618530273,6047892.0,15.9610595703125
2017-02-20,16.5,16.071399688720703,16.25,16.492900848388672,5143220.0,16.051475524902344
2017-02-21,16.521400451660156,16.149999618530273,16.428600311279297,16.4143009185791,5298827.0,15.97497844696045
2017-02-22,16.992900848388672,16.21430015563965,16.428600311279297,16.892900466918945,11535081.0,16.440771102905273
2017-02-23,17.21430015563965,16.54290008544922,17.114299774169922,16.907100677490234,11075155.0,16.45458984375
2017-02-24,16.950000762939453,16.42140007019043,16.700000762939453,16.53569984436035,5936880.0,16.093128204345703
2017-02-27,16.95709991455078,16.278600692749023,16.428600311279297,16.864299774169922,11936691.0,16.412933349609375
2017-02-28,16.950000762939453,16.571399688720703,16.79290008544922,16.735700607299805,7272888.0,16.287776947021484
2017-03-01,16.850000381469727,16.571399688720703,16.70709991455078,16.635700225830078,4385581.0,16.190452575683594
2017-03-02,16.771400451660156,16.007099151611328,16.628599166870117,16.03569984436035,6003509.0,15.606512069702148
2017-03-03,16.75,16.04290008544922,16.04290008544922,16.571399688720703,8889512.0,16.12787437438965
2017-03-06,16.642900466918945,16.25,16.357099533081055,16.607099533081055,5847815.0,16.16261863708496
2017-03-07,16.642900466918945,16.342899322509766,16.507099151611328,16.442899703979492,3764321.0,16.0028133392334
2017-03-08,16.53569984436035,16.28569984436035,16.428600311279297,16.32859992980957,3447151.0,15.891571998596191
2017-03-09,16.428600311279297,16.071399688720703,16.428600311279297,16.1643009185791,3448083.0,15.731671333312988
2017-03-10,16.3356990814209,15.864299774169922,16.28569984436035,16.257099151611328,6094270.0,15.821985244750977
2017-03-13,16.157100677490234,15.907099723815918,16.03569984436035,16.0,4930240.0,15.57176685333252
2017-03-14,16.357099533081055,16.014299392700195,16.107099533081055,16.128599166870117,5365655.0,15.696925163269043
2017-03-15,16.178600311279297,15.814299583435059,15.964300155639648,15.899999618530273,4559822.0,15.474443435668945
2017-03-16,16.03569984436035,15.878600120544434,15.935700416564941,15.964300155639648,4372856.0,15.537022590637207
2017-03-17,15.957099914550781,15.357099533081055,15.949999809265137,15.607099533081055,8530865.0,15.18938159942627
2017-03-20,16.428600311279297,15.557100296020508,15.592900276184082,16.221399307250977,13510921.0,15.787240982055664
2017-03-21,16.642900466918945,15.992899894714355,16.21430015563965,16.20709991455078,11231567.0,15.773324966430664
2017-03-22,16.392900466918945,16.07859992980957,16.21430015563965,16.278600692749023,10808315.0,15.842911720275879
2017-03-23,16.32859992980957,16.107099533081055,16.20709991455078,16.20709991455078,5023254.0,15.773324966430664
2017-03-24,16.278600692749023,16.142900466918945,16.21430015563965,16.235700607299805,4175934.0,15.801158905029297
2017-03-27,16.342899322509766,15.528599739074707,16.271400451660156,16.235700607299805,18211597.0,15.801158905029297
2017-03-28,16.29290008544922,16.007099151611328,16.057100296020508,16.121400833129883,6895420.0,15.689918518066406
2017-03-29,16.428600311279297,16.071399688720703,16.071399688720703,16.149999618530273,11775135.0,15.717751502990723
2017-03-30,16.264299392700195,15.235699653625488,16.128599166870117,15.300000190734863,11240168.0,14.8905029296875
2017-03-31,15.792900085449219,15.357099533081055,15.357099533081055,15.778599739074707,8625414.0,15.356293678283691
2017-04-05,15.964300155639648,15.607099533081055,15.685700416564941,15.892900466918945,3628548.0,15.467534065246582
2017-04-06,15.928600311279297,15.678600311279297,15.892900466918945,15.807100296020508,6087930.0,15.38403034210205
2017-04-07,16.321399688720703,15.721400260925293,15.721400260925293,16.107099533081055,8236461.0,15.67600154876709
2017-04-10,16.20709991455078,15.492899894714355,16.007099151611328,15.585700035095215,7950040.0,15.16855525970459
2017-04-11,16.057100296020508,15.5,15.714300155639648,15.792900085449219,9115243.0,15.370209693908691
2017-04-12,15.800000190734863,15.342900276184082,15.721400260925293,15.642900466918945,5499902.0,15.224225997924805
2017-04-13,15.642900466918945,15.071399688720703,15.564299583435059,15.449999809265137,10492902.0,15.036487579345703
2017-04-14,15.464300155639648,13.907099723815918,15.178600311279297,13.907099723815918,16072491.0,13.534881591796875
2017-04-17,12.514300346374512,12.514300346374512,12.514300346374512,12.514300346374512,6344520.0,12.179360389709473
2017-04-18,11.785699844360352,11.264300346374512,11.264300346374512,11.428600311279297,27385880.0,11.122718811035156
2017-04-19,11.385700225830078,10.642900466918945,11.321399688720703,11.121399879455566,13327654.0,10.823740005493164
2017-04-20,11.199999809265137,10.857099533081055,10.978599548339844,10.92140007019043,7714245.0,10.629093170166016
2017-04-21,11.050000190734863,10.678600311279297,10.942899703979492,10.721400260925293,5521636.0,10.434447288513184
2017-04-24,11.07859992980957,9.649999618530273,10.699999809265137,10.464300155639648,13670410.0,10.18422794342041
2017-04-25,10.428600311279297,10.042900085449219,10.178600311279297,10.192899703979492,5983342.0,9.92009162902832
2017-04-26,10.350000381469727,10.142900466918945,10.235699653625488,10.207099914550781,4466579.0,9.933911323547363
2017-04-27,10.457099914550781,9.935709953308105,10.25,10.371399879455566,5871469.0,10.0938138961792
2017-04-28,10.471400260925293,10.257100105285645,10.335700035095215,10.442899703979492,4191521.0,10.163399696350098
2017-05-02,10.607099533081055,10.378600120544434,10.485699653625488,10.399999618530273,3790585.0,10.121648788452148
2017-05-03,10.407099723815918,10.149999618530273,10.399999618530273,10.271400451660156,4023790.0,9.996491432189941
2017-05-04,10.271400451660156,10.100000381469727,10.257100105285645,10.157099723815918,3564348.0,9.885250091552734
2017-05-05,10.257100105285645,9.935709953308105,10.164299964904785,10.17140007019043,3083950.0,9.899168014526367
2017-05-08,10.235699653625488,9.764289855957031,10.235699653625488,10.057100296020508,5012296.0,9.78792667388916
2017-05-09,10.164299964904785,9.785710334777832,9.992859840393066,10.114299774169922,3869740.0,9.843596458435059
2017-05-10,10.242899894714355,9.91427993774414,10.071399688720703,10.100000381469727,4504327.0,9.829678535461426
2017-05-11,10.071399688720703,9.714280128479004,10.0,9.992859840393066,3698867.0,9.725404739379883
2017-05-12,10.028599739074707,9.785710334777832,9.971429824829102,9.850000381469727,2634524.0,9.586369514465332
2017-05-15,9.885709762573242,9.571430206298828,9.850000381469727,9.764289855957031,3530102.0,9.502952575683594
2017-05-16,9.985710144042969,9.585709571838379,9.764289855957031,9.95713996887207,3293189.0,9.690642356872559
2017-05-17,10.135700225830078,9.892860412597656,9.95713996887207,10.092900276184082,3954763.0,9.822769165039062
2017-05-18,10.121399879455566,9.91427993774414,10.0,10.021400451660156,2430269.0,9.753182411193848
2017-05-19,10.514300346374512,10.071399688720703,10.071399688720703,10.242899894714355,5949700.0,9.96875286102295
2017-05-22,10.228599548339844,9.871430397033691,10.228599548339844,9.978569984436035,4368560.0,9.711498260498047
2017-05-23,9.964280128479004,9.392860412597656,9.871430397033691,9.878569602966309,4075058.0,9.61417293548584
2017-05-24,9.728569984436035,9.45713996887207,9.649999618530273,9.678569793701172,2638270.0,9.419526100158691
2017-05-25,9.735710144042969,9.41427993774414,9.621430397033691,9.614290237426758,3605833.0,9.356968879699707
2017-05-26,9.685709953308105,9.528570175170898,9.642860412597656,9.607139587402344,1354640.0,9.350008010864258
2017-05-31,9.764289855957031,9.592860221862793,9.642860412597656,9.66427993774414,2842518.0,9.405619621276855
2017-06-01,9.642860412597656,9.0,9.642860412597656,9.114290237426758,2770838.0,8.87035083770752
2017-06-02,9.492859840393066,8.699999809265137,9.064290046691895,9.392860412597656,5255881.0,9.141464233398438
2017-06-05,9.428569793701172,9.235710144042969,9.307140350341797,9.399999618530273,3978674.0,9.148412704467773
2017-06-06,9.507140159606934,9.271430015563965,9.357139587402344,9.45713996887207,3766288.0,9.204024314880371
2017-06-07,9.764289855957031,9.378569602966309,9.485710144042969,9.735710144042969,6109580.0,9.475138664245605
2017-06-08,9.821430206298828,9.550000190734863,9.735710144042969,9.649999618530273,4708897.0,9.391721725463867
2017-06-09,9.835709571838379,9.407139778137207,9.649999618530273,9.671429634094238,4300711.0,9.412577629089355
2017-06-12,9.642860412597656,9.385709762573242,9.571430206298828,9.471429824829102,2165718.0,9.217930793762207
2017-06-13,9.621430397033691,9.392860412597656,9.449999809265137,9.564290046691895,3199635.0,9.308305740356445
2017-06-14,9.635709762573242,9.507140159606934,9.550000190734863,9.564290046691895,2698641.0,9.308305740356445
2017-06-15,10.25,9.535710334777832,9.571430206298828,9.91427993774414,6683485.0,9.64892864227295
2017-06-16,10.050000190734863,9.757140159606934,10.0,9.800000190734863,3017980.0,9.537708282470703
2017-06-19,10.0,9.771430015563965,9.95713996887207,9.949999809265137,2806160.0,9.683692932128906
2017-06-20,10.25,9.928569793701172,9.928569793701172,10.135700225830078,6687115.0,9.864422798156738
2017-06-21,10.121399879455566,9.964280128479004,10.107099533081055,10.121399879455566,3548084.0,9.850504875183105
2017-06-22,10.178600311279297,9.821430206298828,10.007100105285645,9.942859649658203,4052001.0,9.676743507385254
2017-06-23,9.949999809265137,9.735710144042969,9.907139778137207,9.907139778137207,2542825.0,9.64198112487793
2017-06-26,9.771430015563965,9.29286003112793,9.771430015563965,9.614290237426758,4182036.0,9.356968879699707
2017-06-27,9.742859840393066,9.485710144042969,9.621430397033691,9.592860221862793,2310124.0,9.336112976074219
2017-06-28,9.628569602966309,9.178569793701172,9.600000381469727,9.314290046691895,5845434.0,9.064996719360352
2017-06-29,9.357139587402344,9.214280128479004,9.278570175170898,9.257140159606934,2806440.0,9.009377479553223
2017-06-30,9.285710334777832,9.149999618530273,9.221429824829102,9.235710144042969,1994440.0,8.988520622253418
2017-07-03,9.342860221862793,9.25,9.321430206298828,9.307140350341797,1890714.0,9.058038711547852
2017-07-04,9.442859649658203,9.307140350341797,9.307140350341797,9.371430397033691,1627235.0,9.12060832977295
2017-07-05,9.485710144042969,9.257140159606934,9.350000381469727,9.421429634094238,3350065.0,9.169269561767578
2017-07-06,9.492859840393066,9.371430397033691,9.428569793701172,9.428569793701172,1704221.0,9.176218032836914
2017-07-07,9.550000190734863,9.407139778137207,9.435709953308105,9.464280128479004,2470022.0,9.210972785949707
2017-07-10,9.45713996887207,9.29286003112793,9.45713996887207,9.328570365905762,2550959.0,9.078895568847656
2017-07-11,9.385709762573242,9.199999809265137,9.328570365905762,9.300000190734863,2742996.0,9.051090240478516
2017-07-12,9.321430206298828,9.028570175170898,9.321430206298828,9.271430015563965,2764020.0,9.023283958435059
2017-07-13,9.285710334777832,9.142860412597656,9.271430015563965,9.228569984436035,1861160.0,8.981573104858398
2017-07-14,9.264289855957031,9.114290237426758,9.178569793701172,9.192859649658203,1585640.0,8.978784561157227
2017-07-17,9.121430397033691,8.271430015563965,9.121430397033691,8.271430015563965,4483080.0,8.078812599182129
2017-07-18,8.321430206298828,7.442860126495361,8.20713996887207,7.814280033111572,8321857.0,7.632308006286621
2017-07-19,7.814280033111572,7.485710144042969,7.635709762573242,7.75,5068625.0,7.569524765014648
2017-07-20,7.95713996887207,7.650000095367432,7.735710144042969,7.785709857940674,3436487.0,7.604403495788574
2017-07-21,7.885709762573242,7.692860126495361,7.814280033111572,7.735710144042969,4197541.0,7.555568218231201
2017-07-24,7.735710144042969,7.550000190734863,7.735710144042969,7.628570079803467,2729052.0,7.450922966003418
2017-07-25,7.728569984436035,7.599999904632568,7.621429920196533,7.714280128479004,2084208.0,7.534636974334717
2017-07-26,7.735710144042969,7.628570079803467,7.6857099533081055,7.664289951324463,1807680.0,7.48581075668335
2017-07-27,7.978569984436035,7.521430015563965,7.657139778137207,7.949999809265137,4332657.0,7.764867782592773
2017-07-28,8.100000381469727,7.79286003112793,7.964280128479004,7.8285698890686035,2881239.0,7.646265029907227
2017-07-31,8.035710334777832,7.778570175170898,7.821430206298828,7.900000095367432,2614750.0,7.716032028198242
2017-08-01,7.928569793701172,7.800000190734863,7.914289951324463,7.835710048675537,1966760.0,7.653238773345947
2017-08-02,7.900000095367432,7.75,7.900000095367432,7.771430015563965,1814008.0,7.590456485748291
2017-08-03,7.892859935760498,7.714280128479004,7.785709857940674,7.892859935760498,2453222.0,7.709057807922363
2017-08-04,7.900000095367432,7.785709857940674,7.8642802238464355,7.8285698890686035,1885592.0,7.646265029907227
2017-08-07,7.900000095367432,7.778570175170898,7.8285698890686035,7.885709762573242,1773662.0,7.7020745277404785
2017-08-08,7.9214301109313965,7.807139873504639,7.885709762573242,7.885709762573242,2018314.0,7.7020745277404785
2017-08-09,7.978569984436035,7.842860221862793,7.900000095367432,7.928569793701172,2330440.0,7.743936538696289
2017-08-10,7.95713996887207,7.678569793701172,7.95713996887207,7.692860126495361,3029787.0,7.513716220855713
2017-08-11,7.742859840393066,7.628570079803467,7.699999809265137,7.635709762573242,1632680.0,7.4578962326049805
2017-08-14,7.814280033111572,7.571430206298828,7.635709762573242,7.814280033111572,1626563.0,7.632308006286621
2017-08-15,7.857140064239502,7.742859840393066,7.821430206298828,7.807139873504639,1686038.0,7.6253342628479
2017-08-16,8.050000190734863,7.79286003112793,7.807139873504639,7.9357099533081055,3080887.0,7.75091028213501
2017-08-17,8.078570365905762,7.907139778137207,7.949999809265137,8.035710334777832,2882107.0,7.848581790924072
2017-08-18,8.271430015563965,7.978569984436035,7.978569984436035,8.221429824829102,3529199.0,8.029975891113281
2017-08-21,8.328570365905762,8.092860221862793,8.185709953308105,8.300000190734863,3713362.0,8.106717109680176
2017-08-22,8.378569602966309,7.857140064239502,8.278570175170898,8.157139778137207,3325627.0,7.967183589935303
2017-08-23,8.192859649658203,8.014289855957031,8.192859649658203,8.092860221862793,1985760.0,7.904400825500488
2017-08-24,8.157139778137207,8.014289855957031,8.035710334777832,8.04286003112793,2040780.0,7.855565547943115
2017-08-25,8.135709762573242,8.007140159606934,8.057140350341797,8.092860221862793,1634640.0,7.904400825500488
2017-08-28,8.392860412597656,8.107139587402344,8.107139587402344,8.342860221862793,3810139.0,8.148578643798828
2017-08-29,8.407139778137207,8.221429824829102,8.385709762573242,8.271430015563965,2419243.0,8.078812599182129
2017-08-30,8.964280128479004,8.221429824829102,8.285710334777832,8.785710334777832,6672894.0,8.581116676330566
2017-08-31,9.235710144042969,8.657139778137207,9.178569793701172,8.728569984436035,7461232.0,8.525306701660156
2017-09-01,8.714280128479004,8.535710334777832,8.685709953308105,8.564290046691895,3748861.0,8.364851951599121
2017-09-04,8.642860412597656,8.407139778137207,8.564290046691895,8.592860221862793,2929956.0,8.392757415771484
2017-09-05,8.607139587402344,8.478569984436035,8.607139587402344,8.5,1917125.0,8.302059173583984
2017-09-06,8.628569602966309,8.435709953308105,8.521430015563965,8.621430397033691,2006580.0,8.420662879943848
2017-09-07,8.778570175170898,8.600000381469727,8.621430397033691,8.614290237426758,2470123.0,8.413688659667969
2017-09-08,8.614290237426758,8.435709953308105,8.5,8.492859840393066,1542254.0,8.295085906982422
2017-09-11,8.635709762573242,8.449999809265137,8.449999809265137,8.571430206298828,1464260.0,8.371826171875
2017-09-12,8.75,8.492859840393066,8.578570365905762,8.735710144042969,3131534.0,8.532281875610352
2017-09-13,8.75,8.592860221862793,8.721429824829102,8.721429824829102,2422294.0,8.518332481384277
2017-09-14,8.778570175170898,8.657139778137207,8.778570175170898,8.678569793701172,1633655.0,8.476470947265625
2017-09-15,8.66427993774414,8.535710334777832,8.642860412597656,8.614290237426758,1851943.0,8.413688659667969
2017-09-18,8.628569602966309,8.428569793701172,8.628569602966309,8.578570365905762,1863169.0,8.378801345825195
2017-09-19,8.678569793701172,8.528570175170898,8.54286003112793,8.635709762573242,2402899.0,8.434608459472656
2017-09-20,8.70713996887207,8.585709571838379,8.678569793701172,8.678569793701172,2366967.0,8.476470947265625
2017-09-21,8.735710144042969,8.571430206298828,8.642860412597656,8.578570365905762,2141295.0,8.378801345825195
2017-09-22,8.564290046691895,8.421429634094238,8.564290046691895,8.464280128479004,2126775.0,8.267171859741211
2017-09-25,8.678569793701172,8.378569602966309,8.407139778137207,8.578570365905762,2952334.0,8.378801345825195
2017-09-26,8.628569602966309,8.364290237426758,8.492859840393066,8.607139587402344,2992215.0,8.406704902648926
2017-09-27,8.607139587402344,8.464280128479004,8.514289855957031,8.592860221862793,1872501.0,8.392757415771484
2017-09-28,8.607139587402344,8.435709953308105,8.564290046691895,8.449999809265137,1630582.0,8.25322437286377
2017-09-29,8.75,8.449999809265137,8.492859840393066,8.635709762573242,4122839.0,8.434608459472656
2017-10-09,8.814290046691895,8.600000381469727,8.66427993774414,8.735710144042969,4428267.0,8.532281875610352
2017-10-10,8.778570175170898,8.649999618530273,8.728569984436035,8.742859840393066,2427684.0,8.539264678955078
2017-10-11,8.878569602966309,8.671429634094238,8.714280128479004,8.800000190734863,3611402.0,8.595073699951172
2017-10-12,8.814290046691895,8.692859649658203,8.800000190734863,8.757140159606934,2187500.0,8.55321216583252
2017-10-13,8.871430397033691,8.678569793701172,8.757140159606934,8.864290237426758,2854523.0,8.657866477966309
2017-10-16,8.842860221862793,8.621430397033691,8.807140350341797,8.628569602966309,2976274.0,8.427635192871094
2017-10-17,8.714280128479004,8.557140350341797,8.628569602966309,8.699999809265137,1799471.0,8.497401237487793
2017-10-18,8.742859840393066,8.571430206298828,8.678569793701172,8.600000381469727,1605202.0,8.399731636047363
2017-10-19,8.600000381469727,8.285710334777832,8.54286003112793,8.321430206298828,2193100.0,8.12764835357666
2017-10-20,8.757140159606934,8.264289855957031,8.321430206298828,8.721429824829102,3232488.0,8.518332481384277
2017-10-23,8.671429634094238,8.5,8.657139778137207,8.54286003112793,2636761.0,8.343921661376953
2017-10-24,8.578570365905762,8.357139587402344,8.578570365905762,8.392860412597656,1498281.0,8.19741439819336
2017-10-25,8.550000190734863,8.392860412597656,8.392860412597656,8.507140159606934,892921.0,8.309033393859863
2017-10-26,8.514289855957031,8.392860412597656,8.45713996887207,8.428569793701172,1712480.0,8.232293128967285
2017-10-27,8.478569984436035,8.364290237426758,8.435709953308105,8.378569602966309,1168020.0,8.183456420898438
2017-10-30,8.41427993774414,7.9214301109313965,8.378569602966309,8.007140159606934,3255435.0,7.820677280426025
2017-10-31,8.25,7.971429824829102,8.021430015563965,8.20713996887207,2582953.0,8.016018867492676
2017-11-01,8.20713996887207,8.057140350341797,8.185709953308105,8.064290046691895,993356.0,7.876496315002441
2017-11-02,8.135709762573242,7.942860126495361,8.135709762573242,7.95713996887207,1461327.0,7.771841049194336
2017-11-03,8.014289855957031,7.900000095367432,7.964280128479004,7.914289951324463,1255109.0,7.729989051818848
2017-11-06,8.20713996887207,7.878570079803467,7.892859935760498,8.192859649658203,1906874.0,8.00207233428955
2017-11-07,9.007140159606934,8.121430397033691,8.178569793701172,8.864290237426758,9216204.0,8.657866477966309
2017-11-08,8.835709571838379,8.607139587402344,8.642860412597656,8.714280128479004,5084787.0,8.511350631713867
2017-11-09,9.107139587402344,8.592860221862793,8.592860221862793,8.95713996887207,5788575.0,8.748554229736328
2017-11-10,9.014289855957031,8.75,8.892860412597656,8.842860221862793,3341774.0,8.636935234069824
2017-11-13,9.007140159606934,8.75,8.814290046691895,8.935709953308105,3729357.0,8.72762393951416
2017-11-14,8.949999809265137,8.642860412597656,8.921429634094238,8.75,2306876.0,8.54623794555664
2017-11-15,8.785710334777832,8.607139587402344,8.742859840393066,8.657139778137207,1955529.0,8.45553970336914
2017-11-16,8.70713996887207,8.5,8.699999809265137,8.607139587402344,1673246.0,8.406704902648926
2017-11-17,8.621430397033691,7.964280128479004,8.621430397033691,8.0,3354150.0,7.8137030601501465
2017-11-20,8.071430206298828,7.54286003112793,8.071430206298828,7.964280128479004,1851998.0,7.778815269470215
2017-11-21,8.20713996887207,7.771430015563965,7.964280128479004,8.121430397033691,2208081.0,7.932305812835693
2017-11-22,8.350000381469727,7.942860126495361,8.121430397033691,8.199999809265137,3178672.0,8.009045600891113
2017-11-23,8.357139587402344,7.964280128479004,8.171429634094238,8.057140350341797,1631000.0,7.869513034820557
2017-11-24,8.085709571838379,7.942860126495361,8.007140159606934,8.0,880600.0,7.8137030601501465
2017-11-27,8.064290046691895,7.714280128479004,7.964280128479004,7.800000190734863,1408400.0,7.618360996246338
2017-11-28,8.021430015563965,7.75,7.75,7.942860126495361,1367654.0,7.757894039154053
2017-11-29,8.735710144042969,7.771430015563965,7.942860126495361,8.135709762573242,3677643.0,7.946252822875977
2017-11-30,8.20713996887207,8.014289855957031,8.178569793701172,8.021430015563965,1195160.0,7.834634304046631
2017-12-01,8.257140159606934,7.971429824829102,8.021430015563965,8.085709571838379,1522480.0,7.897416591644287
2017-12-04,8.357139587402344,8.014289855957031,8.014289855957031,8.242859840393066,2754641.0,8.050908088684082
2017-12-05,8.214280128479004,7.8642802238464355,8.121430397033691,7.942860126495361,1164520.0,7.757894039154053
2017-12-06,8.064290046691895,7.8642802238464355,7.914289951324463,8.007140159606934,936894.0,7.820677280426025
2017-12-07,8.142860412597656,7.9357099533081055,7.985710144042969,7.95713996887207,1000440.0,7.771841049194336
2017-12-08,8.100000381469727,7.971429824829102,7.971429824829102,8.057140350341797,1059067.0,7.869513034820557
2017-12-11,8.107139587402344,8.0,8.107139587402344,8.057140350341797,1061340.0,7.869513034820557
2017-12-12,8.107139587402344,7.900000095367432,8.04286003112793,7.9357099533081055,1481159.0,7.75091028213501
2017-12-13,8.014289855957031,7.8642802238464355,7.949999809265137,7.928569793701172,1272180.0,7.743936538696289
2017-12-14,7.949999809265137,7.771430015563965,7.928569793701172,7.8285698890686035,1450061.0,7.646265029907227
2017-12-15,7.842860221862793,7.742859840393066,7.800000190734863,7.785709857940674,857179.0,7.604403495788574
2017-12-18,7.835710048675537,7.70713996887207,7.835710048675537,7.714280128479004,893060.0,7.534636974334717
2017-12-19,7.821430206298828,7.714280128479004,7.714280128479004,7.778570175170898,622692.0,7.5974297523498535
2017-12-20,7.821430206298828,7.407139778137207,7.785709857940674,7.428569793701172,2349900.0,7.255579471588135
2017-12-21,7.485710144042969,7.178569793701172,7.464280128479004,7.349999904632568,1724072.0,7.178839206695557
2017-12-22,7.392859935760498,7.25,7.349999904632568,7.271430015563965,730100.0,7.102099418640137
2017-12-25,7.414289951324463,7.178569793701172,7.278570175170898,7.400000095367432,1290632.0,7.227675437927246
2017-12-26,7.564280033111572,7.307139873504639,7.3642802238464355,7.464280128479004,1775760.0,7.290459156036377
2017-12-27,7.607140064239502,7.392859935760498,7.392859935760498,7.599999904632568,1956781.0,7.423017978668213
2017-12-28,7.642859935760498,7.478569984436035,7.535709857940674,7.592860221862793,973280.0,7.41604471206665
2017-12-29,8.057140350341797,7.528570175170898,7.5785698890686035,7.964280128479004,4485964.0,7.778815269470215
2018-01-02,8.021430015563965,7.785709857940674,7.985710144042969,7.95713996887207,2111900.0,7.771841049194336
2018-01-03,8.107139587402344,7.528570175170898,7.892859935760498,8.050000190734863,2968588.0,7.862538814544678
2018-01-04,8.085709571838379,7.942860126495361,7.971429824829102,8.050000190734863,1473836.0,7.862538814544678
2018-01-05,8.078570365905762,7.964280128479004,7.971429824829102,8.064290046691895,1445514.0,7.876496315002441
2018-01-08,8.114290237426758,7.971429824829102,8.064290046691895,8.071430206298828,1553203.0,7.883470058441162
2018-01-09,8.107139587402344,7.971429824829102,8.007140159606934,7.985710144042969,1289430.0,7.799746036529541
2018-01-10,8.021430015563965,7.8642802238464355,7.985710144042969,7.9357099533081055,1287580.0,7.75091028213501
2018-01-11,8.278570175170898,7.885709762573242,7.978569984436035,8.128569602966309,2925035.0,7.939279079437256
2018-01-12,8.342860221862793,8.064290046691895,8.142860412597656,8.29286003112793,4354296.0,8.099743843078613
2018-01-15,8.314290046691895,8.014289855957031,8.285710334777832,8.257140159606934,3395210.0,8.064855575561523
2018-01-16,8.342860221862793,8.085709571838379,8.214280128479004,8.199999809265137,2198140.0,8.009045600891113
2018-01-17,8.214280128479004,7.985710144042969,8.214280128479004,8.007140159606934,1176982.0,7.820677280426025
2018-01-18,8.014289855957031,7.8642802238464355,8.007140159606934,7.914289951324463,1415960.0,7.729989051818848
2018-01-19,8.035710334777832,7.728569984436035,7.949999809265137,8.0,2160256.0,7.8137030601501465
2018-01-22,8.171429634094238,7.857140064239502,7.857140064239502,8.092860221862793,1653453.0,7.904400825500488
2018-01-23,8.285710334777832,7.9214301109313965,8.021430015563965,7.95713996887207,2590490.0,7.771841049194336
2018-01-24,8.064290046691895,7.771430015563965,7.9357099533081055,7.79286003112793,2077768.0,7.611387252807617
2018-01-25,7.814280033111572,7.528570175170898,7.735710144042969,7.6857099533081055,3177441.0,7.506731986999512
2018-01-26,7.699999809265137,7.5785698890686035,7.607140064239502,7.657139778137207,1540788.0,7.478827476501465
2018-01-29,7.607140064239502,7.392859935760498,7.592860221862793,7.478569984436035,1877177.0,7.304415702819824
2018-01-30,7.642859935760498,7.407139778137207,7.407139778137207,7.592860221862793,1670900.0,7.41604471206665
2018-01-31,7.607140064239502,7.392859935760498,7.557139873504639,7.414289951324463,1814001.0,7.241632461547852
2018-02-01,7.592860221862793,6.6714301109313965,7.271430015563965,6.678569793701172,4639257.0,6.523045063018799
2018-02-02,6.678569793701172,6.014289855957031,6.642859935760498,6.014289855957031,9591855.0,5.874234676361084
2018-02-05,5.978569984436035,5.699999809265137,5.842860221862793,5.721429824829102,3965924.0,5.588194370269775
2018-02-06,5.635709762573242,5.150000095367432,5.635709762573242,5.150000095367432,6865600.0,5.03007173538208
2018-02-07,5.392859935760498,5.092860221862793,5.228569984436035,5.1714301109313965,4633038.0,5.051002502441406
2018-02-08,5.464280128479004,5.178569793701172,5.199999809265137,5.4357099533081055,3587500.0,5.3091278076171875
2018-02-09,5.414289951324463,5.192860126495361,5.29286003112793,5.29286003112793,3036740.0,5.169604778289795
2018-02-12,5.492859840393066,5.342860221862793,5.342860221862793,5.414289951324463,2069060.0,5.288206577301025
2018-02-13,5.535709857940674,5.392859935760498,5.485710144042969,5.471429824829102,1795920.0,5.3440165519714355
2018-02-14,5.514289855957031,5.428569793701172,5.471429824829102,5.5,1434874.0,5.371920585632324
2018-02-22,5.642859935760498,5.464280128479004,5.528570175170898,5.6142802238464355,1956543.0,5.483540058135986
2018-02-23,5.628570079803467,5.521430015563965,5.6142802238464355,5.5785698890686035,1921640.0,5.448660850524902
2018-02-26,5.814280033111572,5.607140064239502,5.635709762573242,5.75,2185584.0,5.616098880767822
2018-02-27,5.857140064239502,5.757140159606934,5.821430206298828,5.778570175170898,1722281.0,5.6440043449401855
2018-02-28,5.814280033111572,5.70713996887207,5.764289855957031,5.79286003112793,1526715.0,5.657961368560791
2018-03-01,5.971429824829102,5.785709857940674,5.79286003112793,5.900000095367432,2113626.0,5.762606620788574
2018-03-02,6.20713996887207,5.885709762573242,5.885709762573242,6.028570175170898,2778423.0,5.888182640075684
2018-03-05,6.235710144042969,6.028570175170898,6.028570175170898,6.221429824829102,2534560.0,6.0765509605407715
2018-03-06,6.535709857940674,6.192860126495361,6.235710144042969,6.464280128479004,3452017.0,6.313745975494385
2018-03-07,6.592860221862793,6.300000190734863,6.464280128479004,6.571430206298828,3833324.0,6.418400764465332
2018-03-08,7.228569984436035,6.4357099533081055,6.571430206298828,7.1714301109313965,8638252.0,7.004427909851074
2018-03-09,7.335710048675537,7.04286003112793,7.142859935760498,7.1857099533081055,7254983.0,7.018375873565674
2018-03-12,7.335710048675537,7.150000095367432,7.1857099533081055,7.1857099533081055,3436284.0,7.018375873565674
2018-03-13,7.25,7.092860221862793,7.1857099533081055,7.199999809265137,2606100.0,7.032332897186279
2018-03-14,7.214280128479004,6.785709857940674,7.214280128479004,6.821430206298828,4534880.0,6.662578582763672
2018-03-15,6.8642802238464355,6.5,6.857140064239502,6.642859935760498,3184319.0,6.4881672859191895
2018-03-16,6.9214301109313965,6.657139778137207,6.6857099533081055,6.714280128479004,2989036.0,6.557924270629883
2018-03-19,6.835710048675537,6.635709762573242,6.79286003112793,6.70713996887207,1461202.0,6.550950050354004
2018-03-20,6.842860221862793,6.621429920196533,6.642859935760498,6.6714301109313965,1859264.0,6.516071796417236
2018-03-21,6.771430015563965,6.5785698890686035,6.70713996887207,6.585710048675537,2353135.0,6.432348251342773
2018-03-22,6.699999809265137,6.5,6.650000095367432,6.592860221862793,2122290.0,6.439331531524658
2018-03-23,6.550000190734863,6.021430015563965,6.442860126495361,6.04286003112793,2545760.0,5.902139186859131
2018-03-26,6.157139778137207,5.728569984436035,6.007140159606934,6.142859935760498,1790259.0,5.999810695648193
2018-03-27,6.528570175170898,6.214280128479004,6.214280128479004,6.464280128479004,2104986.0,6.313745975494385
2018-03-28,6.535709857940674,6.349999904632568,6.349999904632568,6.449999809265137,1415961.0,6.299798011779785
2018-03-29,6.657139778137207,6.392859935760498,6.442860126495361,6.635709762573242,1857728.0,6.4811835289001465
2018-03-30,6.721429824829102,6.599999904632568,6.664289951324463,6.664289951324463,1244600.0,6.509097576141357
2018-04-02,6.771430015563965,6.571430206298828,6.771430015563965,6.635709762573242,1879469.0,6.4811835289001465
2018-04-03,6.564280033111572,6.378570079803467,6.564280033111572,6.449999809265137,2279303.0,6.299798011779785
2018-04-04,6.528570175170898,6.392859935760498,6.492859840393066,6.407139778137207,1330700.0,6.257936000823975
2018-04-09,6.5,6.285709857940674,6.357140064239502,6.442860126495361,1480536.0,6.292824745178223
2018-04-10,6.485710144042969,6.29286003112793,6.442860126495361,6.385709762573242,1095743.0,6.237005233764648
2018-04-11,6.507140159606934,6.385709762573242,6.385709762573242,6.478569984436035,1388660.0,6.32770299911499
2018-04-12,6.699999809265137,6.414289951324463,6.478569984436035,6.442860126495361,2819010.0,6.292824745178223
2018-04-13,6.635709762573242,6.214280128479004,6.214280128479004,6.414289951324463,1759755.0,6.264919757843018
2018-04-16,6.385709762573242,6.228569984436035,6.378570079803467,6.278570175170898,1661055.0,6.132360458374023
2018-04-17,6.464280128479004,6.107140064239502,6.314280033111572,6.128570079803467,1528786.0,5.985853672027588
2018-04-18,6.342860221862793,6.0,6.214280128479004,6.20713996887207,1348060.0,6.062593936920166
2018-04-19,6.264289855957031,6.157139778137207,6.228569984436035,6.20713996887207,927780.0,6.062593936920166
2018-04-20,6.235710144042969,6.0,6.235710144042969,6.04286003112793,1122171.0,5.902139186859131
2018-04-23,6.142859935760498,5.95713996887207,6.04286003112793,6.057139873504639,813540.0,5.916086673736572
2018-04-24,6.3285698890686035,6.014289855957031,6.071430206298828,6.25,1305766.0,6.104455471038818
2018-04-25,6.278570175170898,6.1714301109313965,6.25,6.199999809265137,945728.0,6.055619716644287
2018-04-26,6.278570175170898,6.028570175170898,6.278570175170898,6.0785698890686035,989800.0,5.937017440795898
2018-04-27,6.164289951324463,6.014289855957031,6.014289855957031,6.04286003112793,862706.0,5.902139186859131
2018-05-02,6.157139778137207,5.9357099533081055,6.0,6.0,875000.0,5.86027717590332
2018-05-03,6.121429920196533,5.914289951324463,6.0,6.0785698890686035,925075.0,5.937017440795898
2018-05-04,6.107140064239502,6.007140159606934,6.071430206298828,6.092860221862793,1332515.0,5.95097541809082
2018-05-07,6.221429824829102,6.050000190734863,6.064280033111572,6.214280128479004,1609820.0,6.069567680358887
2018-05-08,6.25,6.157139778137207,6.20713996887207,6.235710144042969,1047342.0,6.090498447418213
2018-05-09,6.335710048675537,6.178569793701172,6.335710048675537,6.20713996887207,914557.0,6.062593936920166
2018-05-10,6.264289855957031,6.1857099533081055,6.1857099533081055,6.264289855957031,1403542.0,6.118412494659424
2018-05-11,6.314280033111572,6.121429920196533,6.235710144042969,6.135709762573242,1429400.0,5.99282693862915
2018-05-14,6.192860126495361,6.057139873504639,6.192860126495361,6.0785698890686035,991942.0,5.937017440795898
2018-05-15,6.135709762573242,6.0,6.0,6.128570079803467,797582.0,5.985853672027588
2018-05-16,6.178569793701172,6.035709857940674,6.142859935760498,6.057139873504639,728462.0,5.916086673736572
2018-05-17,6.0785698890686035,5.964280128479004,6.04286003112793,5.985710144042969,792680.0,5.846320152282715
2018-05-18,6.178569793701172,5.971429824829102,5.985710144042969,6.107140064239502,1844668.0,5.964922904968262
2018-05-21,6.178569793701172,6.071430206298828,6.178569793701172,6.135709762573242,1173620.0,5.99282693862915
2018-05-22,6.150000095367432,6.0785698890686035,6.142859935760498,6.142859935760498,1076600.0,5.999810695648193
2018-05-23,6.678569793701172,6.071430206298828,6.142859935760498,6.278570175170898,3719730.0,6.132360458374023
2018-05-24,6.278570175170898,6.128570079803467,6.25,6.178569793701172,2705920.0,6.034688472747803
2018-05-25,6.1857099533081055,6.071430206298828,6.107140064239502,6.071430206298828,1103900.0,5.930044174194336
2018-05-28,6.064280033111572,5.8642802238464355,6.064280033111572,5.878570079803467,1573090.0,5.74167537689209
2018-05-29,5.9357099533081055,5.842860221862793,5.878570079803467,5.878570079803467,759808.0,5.74167537689209
2018-05-30,5.907139778137207,5.642859935760498,5.8285698890686035,5.650000095367432,1840832.0,5.518427848815918
2018-05-31,5.771430015563965,5.657139778137207,5.657139778137207,5.721429824829102,782324.0,5.588194370269775
2018-06-01,5.75,5.642859935760498,5.70713996887207,5.70713996887207,456317.0,5.57423734664917
2018-06-04,5.842860221862793,5.70713996887207,5.742859840393066,5.757140159606934,702101.0,5.623073101043701
2018-06-05,5.800000190734863,5.721429824829102,5.79286003112793,5.785709857940674,669060.0,5.650977611541748
2018-06-06,5.814280033111572,5.714280128479004,5.814280033111572,5.728569984436035,753340.0,5.595168113708496
2018-06-07,5.79286003112793,5.6857099533081055,5.728569984436035,5.692860126495361,758660.0,5.5602898597717285
2018-06-08,5.699999809265137,5.5785698890686035,5.664289951324463,5.585710048675537,911059.0,5.455635070800781
2018-06-11,5.621429920196533,5.514289855957031,5.571430206298828,5.535709857940674,565175.0,5.40679931640625
2018-06-12,5.635709762573242,5.521430015563965,5.535709857940674,5.585710048675537,751808.0,5.455635070800781
2018-06-13,5.592860221862793,5.464280128479004,5.571430206298828,5.492859840393066,566308.0,5.3649468421936035
2018-06-14,5.535709857940674,5.414289951324463,5.4357099533081055,5.449999809265137,406280.0,5.323085308074951
2018-06-15,5.478569984436035,5.285709857940674,5.478569984436035,5.307139873504639,642978.0,5.183551788330078
2018-06-19,5.278570175170898,4.79286003112793,5.278570175170898,4.878570079803467,1350879.0,4.764962673187256
2018-06-20,5.071430206298828,4.814280033111572,4.914289951324463,5.028570175170898,995309.0,4.911469459533691
2018-06-21,5.121429920196533,4.871429920196533,5.028570175170898,4.9357099533081055,1149820.0,4.82077169418335
2018-06-22,5.0785698890686035,4.871429920196533,4.95713996887207,5.028570175170898,1281840.0,4.911469459533691
2018-06-25,5.107140064239502,4.964280128479004,5.04286003112793,4.971429824829102,966609.0,4.855659484863281
2018-06-26,4.978569984436035,4.79286003112793,4.900000095367432,4.971429824829102,695186.0,4.855659484863281
2018-06-27,5.050000190734863,4.914289951324463,4.992859840393066,4.95713996887207,939960.0,4.841702938079834
2018-06-28,5.092860221862793,4.892859935760498,4.95713996887207,4.942860126495361,479360.0,4.827755451202393
2018-06-29,5.121429920196533,4.9357099533081055,4.9357099533081055,5.1142802238464355,1115209.0,4.99518346786499
2018-07-02,5.25,4.992859840393066,5.0785698890686035,5.028570175170898,936864.0,4.911469459533691
2018-07-03,5.142859935760498,5.0,5.035709857940674,5.1142802238464355,582834.0,4.99518346786499
2018-07-04,5.142859935760498,5.035709857940674,5.142859935760498,5.064280033111572,476980.0,4.946347713470459
2018-07-05,5.0785698890686035,4.857140064239502,5.064280033111572,4.892859935760498,940534.0,4.778919219970703
2018-07-06,5.050000190734863,4.785709857940674,4.964280128479004,5.007140159606934,1148994.0,4.890538215637207
2018-07-09,5.071430206298828,4.928569793701172,4.949999809265137,5.050000190734863,712740.0,4.932400226593018
2018-07-10,5.128570079803467,5.021430015563965,5.050000190734863,5.085710048675537,586320.0,4.967278480529785
2018-07-11,5.064280033111572,4.857140064239502,5.064280033111572,4.914289951324463,903700.0,4.816762924194336
2018-07-12,5.071430206298828,4.900000095367432,4.942860126495361,5.050000190734863,1005480.0,4.949779987335205
2018-07-13,5.0785698890686035,5.014289855957031,5.050000190734863,5.064280033111572,499886.0,4.963776588439941
2018-07-16,5.092860221862793,5.014289855957031,5.028570175170898,5.092860221862793,518366.0,4.9917893409729
2018-07-17,5.107140064239502,5.028570175170898,5.0785698890686035,5.107140064239502,365680.0,5.005785942077637
2018-07-18,5.164289951324463,5.050000190734863,5.0785698890686035,5.099999904632568,825958.0,4.9987874031066895
2018-07-19,5.092860221862793,4.964280128479004,5.071430206298828,4.992859840393066,614138.0,4.893773555755615
2018-07-20,5.0785698890686035,4.942860126495361,5.021430015563965,5.050000190734863,477400.0,4.949779987335205
2018-07-23,5.1142802238464355,5.035709857940674,5.071430206298828,5.085710048675537,864500.0,4.984780788421631
2018-07-24,5.235710144042969,5.0785698890686035,5.1142802238464355,5.221429824829102,1466514.0,5.117807388305664
2018-07-25,5.242859840393066,5.150000095367432,5.214280128479004,5.235710144042969,1057434.0,5.131804466247559
2018-07-26,5.414289951324463,5.1857099533081055,5.228569984436035,5.335710048675537,1650740.0,5.2298197746276855
2018-07-27,5.407139778137207,5.271430015563965,5.307139873504639,5.3285698890686035,805700.0,5.222821235656738
2018-07-30,5.464280128479004,5.1714301109313965,5.335710048675537,5.214280128479004,1391601.0,5.110799789428711
2018-07-31,5.278570175170898,5.1857099533081055,5.1857099533081055,5.257140159606934,754320.0,5.152809143066406
2018-08-01,5.335710048675537,5.164289951324463,5.257140159606934,5.164289951324463,803040.0,5.061801433563232
2018-08-02,5.192860126495361,4.8642802238464355,5.192860126495361,4.9357099533081055,1478148.0,4.8377580642700195
2018-08-03,5.04286003112793,4.928569793701172,4.9357099533081055,4.9357099533081055,631313.0,4.8377580642700195
2018-08-06,5.057139873504639,4.735710144042969,5.057139873504639,4.842860221862793,1503486.0,4.746750831604004
2018-08-07,4.9357099533081055,4.75,4.835710048675537,4.900000095367432,1180886.0,4.8027567863464355
2018-08-08,4.914289951324463,4.785709857940674,4.907139778137207,4.871429920196533,1174460.0,4.774753570556641
2018-08-09,4.985710144042969,4.79286003112793,4.8642802238464355,4.95713996887207,1060946.0,4.858762741088867
2018-08-10,5.057139873504639,4.900000095367432,4.964280128479004,5.035709857940674,1026032.0,4.9357733726501465
2018-08-13,5.035709857940674,4.9214301109313965,4.992859840393066,5.007140159606934,867022.0,4.907770156860352
2018-08-14,5.050000190734863,4.964280128479004,5.050000190734863,4.992859840393066,514642.0,4.893773555755615
2018-08-15,5.028570175170898,4.900000095367432,4.992859840393066,4.9357099533081055,613900.0,4.8377580642700195
2018-08-16,4.914289951324463,4.800000190734863,4.885709762573242,4.857140064239502,809340.0,4.76074743270874
2018-08-17,5.135709762573242,4.849999904632568,4.871429920196533,4.900000095367432,2101566.0,4.8027567863464355
2018-08-20,5.392859935760498,4.6142802238464355,4.778570175170898,5.392859935760498,3476650.0,5.2858357429504395
2018-08-21,5.928569793701172,5.392859935760498,5.449999809265137,5.5785698890686035,11550782.0,5.467859745025635
2018-08-22,5.442860126495361,5.142859935760498,5.414289951324463,5.178569793701172,6578805.0,5.075798034667969
2018-08-23,5.164289951324463,5.007140159606934,5.071430206298828,5.071430206298828,3886131.0,4.970784664154053
2018-08-24,5.128570079803467,5.007140159606934,5.085710048675537,5.064280033111572,2418707.0,4.963776588439941
2018-08-27,5.107140064239502,5.0,5.057139873504639,5.085710048675537,2475760.0,4.984780788421631
2018-08-28,5.107140064239502,5.028570175170898,5.092860221862793,5.071430206298828,1597820.0,4.970784664154053
2018-08-29,5.007140159606934,4.885709762573242,5.0,4.928569793701172,2028321.0,4.830759048461914
2018-08-30,4.95713996887207,4.849999904632568,4.892859935760498,4.849999904632568,1314049.0,4.753748416900635
2018-08-31,4.928569793701172,4.807139873504639,4.849999904632568,4.835710048675537,1008560.0,4.739742279052734
2018-09-03,4.907139778137207,4.771430015563965,4.885709762573242,4.907139778137207,1287300.0,4.809754848480225
2018-09-04,4.942860126495361,4.849999904632568,4.857140064239502,4.914289951324463,1028020.0,4.816762924194336
2018-09-05,4.971429824829102,4.8642802238464355,4.914289951324463,4.8642802238464355,942197.0,4.7677459716796875
2018-09-06,4.9214301109313965,4.800000190734863,4.814280033111572,4.8285698890686035,640920.0,4.732744216918945
2018-09-07,4.885709762573242,4.800000190734863,4.807139873504639,4.878570079803467,598640.0,4.781752109527588
2018-09-10,4.878570079803467,4.75,4.8285698890686035,4.764289855957031,793380.0,4.669739723205566
2018-09-11,4.821430206298828,4.75,4.757140159606934,4.778570175170898,617821.0,4.683736801147461
2018-09-12,4.849999904632568,4.757140159606934,4.785709857940674,4.800000190734863,601309.0,4.704741477966309
2018-09-13,4.857140064239502,4.807139873504639,4.814280033111572,4.857140064239502,564480.0,4.76074743270874
2018-09-14,4.914289951324463,4.821430206298828,4.8642802238464355,4.821430206298828,776440.0,4.725746154785156
2018-09-17,4.807139873504639,4.728569984436035,4.778570175170898,4.771430015563965,585761.0,4.6767377853393555
2018-09-18,4.842860221862793,4.742859840393066,4.764289855957031,4.842860221862793,966186.0,4.746750831604004
2018-09-19,4.892859935760498,4.821430206298828,4.821430206298828,4.871429920196533,782856.0,4.774753570556641
2018-09-20,4.9357099533081055,4.8285698890686035,4.878570079803467,4.9214301109313965,1356320.0,4.823761463165283
2018-09-21,4.971429824829102,4.8642802238464355,4.9214301109313965,4.95713996887207,1275209.0,4.858762741088867
2018-09-25,4.971429824829102,4.900000095367432,4.9357099533081055,4.942860126495361,635320.0,4.844766139984131
2018-09-26,4.971429824829102,4.892859935760498,4.971429824829102,4.907139778137207,837620.0,4.809754848480225
2018-09-27,4.964280128479004,4.821430206298828,4.964280128479004,4.8285698890686035,796856.0,4.732744216918945
2018-09-28,4.900000095367432,4.807139873504639,4.807139873504639,4.871429920196533,352352.0,4.774753570556641
2018-10-08,4.849999904632568,4.657139778137207,4.849999904632568,4.678569793701172,906080.0,4.585720539093018
2018-10-09,4.785709857940674,4.714280128479004,4.735710144042969,4.721429824829102,685673.0,4.627730369567871
2018-10-10,4.771430015563965,4.692860126495361,4.70713996887207,4.757140159606934,451780.0,4.662731647491455
2018-10-11,4.642859935760498,4.278570175170898,4.642859935760498,4.285709857940674,2106980.0,4.200657367706299
2018-10-12,4.335710048675537,4.0,4.285709857940674,4.142859935760498,1485260.0,4.060642719268799
2018-10-15,4.221429824829102,4.128570079803467,4.164289951324463,4.128570079803467,987625.0,4.04663610458374
2018-10-16,4.1714301109313965,4.007140159606934,4.128570079803467,4.035709857940674,1050260.0,3.9556186199188232
2018-10-17,4.321430206298828,4.071430206298828,4.29286003112793,4.1714301109313965,1375760.0,4.0886454582214355
2018-10-18,4.25,4.057139873504639,4.150000095367432,4.092860221862793,1503397.0,4.011634826660156
2018-10-19,4.400000095367432,4.04286003112793,4.099999904632568,4.20713996887207,1368920.0,4.1236467361450195
2018-10-22,4.471429824829102,4.264289855957031,4.278570175170898,4.407139778137207,1841294.0,4.319677352905273
2018-10-23,4.449999809265137,4.321430206298828,4.4214301109313965,4.357140064239502,1249266.0,4.270670413970947
2018-10-24,4.464280128479004,4.29286003112793,4.314280033111572,4.428569793701172,1115671.0,4.340682029724121
2018-10-25,4.371429920196533,4.214280128479004,4.307139873504639,4.349999904632568,1106434.0,4.263671398162842
2018-10-26,4.492859840393066,4.349999904632568,4.349999904632568,4.478569984436035,1186437.0,4.389689922332764
2018-10-29,4.507140159606934,4.378570079803467,4.400000095367432,4.392859935760498,1113000.0,4.305681228637695
2018-10-30,4.442860126495361,4.3285698890686035,4.392859935760498,4.385709762573242,999460.0,4.298672676086426
2018-10-31,4.507140159606934,4.385709762573242,4.400000095367432,4.485710144042969,1403003.0,4.396688461303711
2018-11-01,4.642859935760498,4.478569984436035,4.478569984436035,4.557139873504639,1664741.0,4.466700553894043
2018-11-02,4.657139778137207,4.557139873504639,4.628570079803467,4.657139778137207,1186920.0,4.56471586227417
2018-11-05,4.728569984436035,4.628570079803467,4.692860126495361,4.657139778137207,1453900.0,4.56471586227417
2018-11-06,4.785709857940674,4.650000095367432,4.650000095367432,4.764289855957031,1793261.0,4.669739723205566
2018-11-07,4.79286003112793,4.714280128479004,4.742859840393066,4.721429824829102,876401.0,4.627730369567871
2018-11-08,4.814280033111572,4.721429824829102,4.735710144042969,4.771430015563965,1882300.0,4.6767377853393555
2018-11-09,4.814280033111572,4.6857099533081055,4.728569984436035,4.735710144042969,978054.0,4.641726970672607
2018-11-12,4.892859935760498,4.735710144042969,4.735710144042969,4.871429920196533,2143969.0,4.774753570556641
2018-11-13,5.150000095367432,4.785709857940674,4.842860221862793,5.107140064239502,3910471.0,5.005785942077637
2018-11-14,5.135709762573242,4.978569984436035,5.1142802238464355,5.007140159606934,2325610.0,4.907770156860352
2018-11-15,5.071430206298828,5.0,5.0,5.035709857940674,1461927.0,4.9357733726501465
2018-11-16,5.128570079803467,5.035709857940674,5.050000190734863,5.071430206298828,1699740.0,4.970784664154053
2018-11-19,5.085710048675537,4.985710144042969,5.071430206298828,5.064280033111572,2499294.0,4.963776588439941
2018-11-20,5.199999809265137,4.900000095367432,5.014289855957031,4.914289951324463,2549960.0,4.816762924194336
2018-11-21,5.0785698890686035,4.842860221862793,4.842860221862793,5.071430206298828,2325960.0,4.970784664154053
2018-11-22,5.135709762573242,5.028570175170898,5.1142802238464355,5.057139873504639,1740725.0,4.956778049468994
2018-11-23,5.085710048675537,4.79286003112793,5.057139873504639,4.79286003112793,2804293.0,4.697742938995361
2018-11-26,4.885709762573242,4.714280128479004,4.79286003112793,4.75,1888705.0,4.655733585357666
2018-11-27,5.014289855957031,4.778570175170898,4.807139873504639,4.992859840393066,2554820.0,4.893773555755615
2018-11-28,5.028570175170898,4.8642802238464355,5.028570175170898,4.928569793701172,1993880.0,4.830759048461914
2018-11-29,4.978569984436035,4.785709857940674,4.928569793701172,4.800000190734863,1684634.0,4.704741477966309
2018-11-30,4.857140064239502,4.728569984436035,4.742859840393066,4.849999904632568,1828120.0,4.753748416900635
2018-12-03,5.035709857940674,4.900000095367432,4.900000095367432,4.949999809265137,1891675.0,4.85176420211792
2018-12-04,5.021430015563965,4.892859935760498,4.985710144042969,5.021430015563965,1518300.0,4.92177677154541
2018-12-05,5.057139873504639,4.892859935760498,4.942860126495361,5.057139873504639,1593340.0,4.956778049468994
2018-12-06,5.192860126495361,4.9214301109313965,5.007140159606934,5.178569793701172,3582315.0,5.075798034667969
2018-12-07,5.1714301109313965,5.007140159606934,5.1714301109313965,5.028570175170898,5453415.0,4.928775310516357
2018-12-10,4.964280128479004,4.757140159606934,4.964280128479004,4.821430206298828,2862020.0,4.725746154785156
2018-12-11,4.878570079803467,4.785709857940674,4.849999904632568,4.821430206298828,1706180.0,4.725746154785156
2018-12-12,4.849999904632568,4.785709857940674,4.849999904632568,4.835710048675537,1199100.0,4.739742279052734
2018-12-13,4.942860126495361,4.79286003112793,4.821430206298828,4.914289951324463,1879224.0,4.816762924194336
2018-12-14,4.964280128479004,4.878570079803467,4.885709762573242,4.900000095367432,2297960.0,4.8027567863464355
2018-12-17,4.9214301109313965,4.849999904632568,4.857140064239502,4.892859935760498,1996677.0,4.795758247375488
2018-12-18,4.9214301109313965,4.857140064239502,4.885709762573242,4.914289951324463,1764280.0,4.816762924194336
2018-12-19,4.949999809265137,4.885709762573242,4.928569793701172,4.900000095367432,1243340.0,4.8027567863464355
2018-12-20,4.942860126495361,4.892859935760498,4.942860126495361,4.9214301109313965,1413020.0,4.823761463165283
2018-12-21,4.914289951324463,4.771430015563965,4.914289951324463,4.871429920196533,2170560.0,4.774753570556641
2018-12-24,4.942860126495361,4.842860221862793,4.885709762573242,4.9357099533081055,1506400.0,4.8377580642700195
2018-12-25,4.95713996887207,4.814280033111572,4.914289951324463,4.928569793701172,1641640.0,4.830759048461914
2018-12-26,4.928569793701172,4.928569793701172,4.928569793701172,4.928569793701172,0.0,4.830759048461914
2018-12-27,5.414289951324463,5.092860221862793,5.414289951324463,5.142859935760498,11217759.0,5.040796756744385
2018-12-28,5.035709857940674,4.721429824829102,5.028570175170898,4.778570175170898,7582379.0,4.683736801147461
2019-01-02,4.807139873504639,4.607140064239502,4.79286003112793,4.621429920196533,4295200.0,4.529715061187744
2019-01-03,4.714280128479004,4.564280033111572,4.564280033111572,4.6857099533081055,2710402.0,4.592719554901123
2019-01-04,4.800000190734863,4.535709857940674,4.557139873504639,4.785709857940674,3664220.0,4.69073486328125
2019-01-07,4.914289951324463,4.535709857940674,4.557139873504639,4.878570079803467,4793780.0,4.781752109527588
2019-01-08,4.9214301109313965,4.807139873504639,4.835710048675537,4.857140064239502,3008840.0,4.76074743270874
2019-01-09,4.914289951324463,4.821430206298828,4.857140064239502,4.842860221862793,3132413.0,4.746750831604004
2019-01-10,5.142859935760498,4.821430206298828,4.985710144042969,4.992859840393066,5691420.0,4.893773555755615
2019-01-11,5.0,4.900000095367432,4.9357099533081055,4.992859840393066,3275861.0,4.893773555755615
2019-01-14,5.021430015563965,4.9214301109313965,4.992859840393066,4.928569793701172,1791862.0,4.830759048461914
2019-01-15,5.021430015563965,4.885709762573242,4.9214301109313965,5.0,2435468.0,4.9007720947265625
2019-01-16,5.035709857940674,4.95713996887207,5.0,4.95713996887207,1859340.0,4.858762741088867
2019-01-17,5.150000095367432,4.949999809265137,4.949999809265137,5.050000190734863,4836442.0,4.949779987335205
2019-01-18,5.050000190734863,4.978569984436035,5.050000190734863,5.007140159606934,2393440.0,4.907770156860352
2019-01-21,5.050000190734863,4.971429824829102,5.007140159606934,5.0,1260001.0,4.9007720947265625
2019-01-22,5.014289855957031,4.8642802238464355,4.971429824829102,4.878570079803467,2149841.0,4.781752109527588
2019-01-23,4.900000095367432,4.79286003112793,4.857140064239502,4.842860221862793,1832037.0,4.746750831604004
2019-01-24,4.9214301109313965,4.8285698890686035,4.842860221862793,4.892859935760498,1069908.0,4.795758247375488
2019-01-25,4.9357099533081055,4.79286003112793,4.892859935760498,4.79286003112793,1471680.0,4.697742938995361
2019-01-28,4.857140064239502,4.75,4.821430206298828,4.821430206298828,1144360.0,4.725746154785156
2019-01-29,4.807139873504639,4.521430015563965,4.800000190734863,4.592860221862793,1637722.0,4.501712322235107
2019-01-30,4.628570079803467,4.54286003112793,4.592860221862793,4.564280033111572,1067780.0,4.47369909286499
2019-01-31,4.599999904632568,4.535709857940674,4.535709857940674,4.535709857940674,1409800.0,4.4456963539123535
2019-02-01,4.628570079803467,4.5,4.528570175170898,4.592860221862793,2411456.0,4.501712322235107
2019-02-11,4.714280128479004,4.564280033111572,4.607140064239502,4.70713996887207,1968681.0,4.613724231719971
2019-02-12,4.785709857940674,4.6714301109313965,4.6857099533081055,4.764289855957031,1476892.0,4.669739723205566
2019-02-13,4.892859935760498,4.735710144042969,4.75,4.849999904632568,2254168.0,4.753748416900635
2019-02-14,4.985710144042969,4.8285698890686035,4.842860221862793,4.914289951324463,2485180.0,4.816762924194336
2019-02-15,4.964280128479004,4.878570079803467,4.892859935760498,4.892859935760498,1768244.0,4.795758247375488
2019-02-18,5.014289855957031,4.892859935760498,4.95713996887207,5.014289855957031,3269081.0,4.914778232574463
2019-02-19,5.0785698890686035,4.971429824829102,5.028570175170898,5.007140159606934,2682962.0,4.907770156860352
2019-02-20,5.228569984436035,5.0,5.0,5.064280033111572,4736818.0,4.963776588439941
2019-02-21,5.164289951324463,5.04286003112793,5.099999904632568,5.050000190734863,3649521.0,4.949779987335205
2019-02-22,5.1714301109313965,5.035709857940674,5.057139873504639,5.157139778137207,3047249.0,5.054793357849121
2019-02-25,5.3642802238464355,5.121429920196533,5.121429920196533,5.335710048675537,6154572.0,5.2298197746276855
2019-02-26,5.485710144042969,5.25,5.349999904632568,5.335710048675537,5589187.0,5.2298197746276855
2019-02-27,5.392859935760498,5.29286003112793,5.3285698890686035,5.335710048675537,2693241.0,5.2298197746276855
2019-02-28,5.4214301109313965,5.307139873504639,5.3285698890686035,5.357140064239502,2421407.0,5.250824451446533
2019-03-01,5.485710144042969,5.357140064239502,5.357140064239502,5.442860126495361,3104934.0,5.334843158721924
2019-03-04,5.6714301109313965,5.428569793701172,5.5,5.471429824829102,6456179.0,5.362846374511719
2019-03-05,5.621429920196533,5.428569793701172,5.45713996887207,5.599999904632568,3890496.0,5.488864421844482
2019-03-06,5.878570079803467,5.628570079803467,5.628570079803467,5.842860221862793,5392965.0,5.726905345916748
2019-03-07,5.942860126495361,5.721429824829102,5.842860221862793,5.878570079803467,3979004.0,5.761906623840332
2019-03-08,6.050000190734863,5.521430015563965,5.807139873504639,5.535709857940674,6136704.0,5.4258503913879395
2019-03-11,5.535709857940674,5.535709857940674,5.535709857940674,5.535709857940674,0.0,5.4258503913879395
2019-03-12,6.635709762573242,6.071430206298828,6.342860221862793,6.085710048675537,18182081.0,5.964935302734375
2019-03-13,6.214280128479004,5.949999809265137,6.014289855957031,6.0,10190161.0,5.880926132202148
2019-03-14,5.95713996887207,5.607140064239502,5.95713996887207,5.735710144042969,7062501.0,5.621881484985352
2019-03-15,5.892859935760498,5.75,5.75,5.814280033111572,4587948.0,5.698892116546631
2019-03-18,5.900000095367432,5.6857099533081055,5.742859840393066,5.892859935760498,3790600.0,5.775912761688232
2019-03-19,6.057139873504639,5.857140064239502,5.885709762573242,5.949999809265137,3539579.0,5.831918716430664
2019-03-20,5.964280128479004,5.728569984436035,5.964280128479004,5.821430206298828,4663779.0,5.7059006690979
2019-03-21,5.964280128479004,5.849999904632568,5.857140064239502,5.942860126495361,5575085.0,5.824920177459717
2019-03-22,6.021430015563965,5.885709762573242,5.942860126495361,5.978569984436035,5200106.0,5.859921932220459
2019-03-25,6.178569793701172,5.8642802238464355,5.9214301109313965,6.085710048675537,6292360.0,5.964935302734375
2019-03-26,6.278570175170898,5.992859840393066,6.085710048675537,6.1142802238464355,7928557.0,5.992938995361328
2019-03-27,6.214280128479004,5.885709762573242,6.1142802238464355,6.035709857940674,5581125.0,5.915927886962891
2019-03-28,6.057139873504639,5.678569793701172,6.0,5.714280128479004,5493654.0,5.600876808166504
2019-03-29,5.964280128479004,5.650000095367432,5.650000095367432,5.9214301109313965,6735551.0,5.803915977478027
2019-04-01,6.071430206298828,5.928569793701172,5.985710144042969,6.057139873504639,6208826.0,5.936932563781738
2019-04-02,6.257140159606934,6.057139873504639,6.178569793701172,6.1857099533081055,7581051.0,6.06295108795166
2019-04-03,6.314280033111572,6.071430206298828,6.1142802238464355,6.307139873504639,5454948.0,6.181971073150635
2019-04-04,6.321430206298828,6.150000095367432,6.307139873504639,6.214280128479004,5896730.0,6.090954303741455
2019-04-08,6.29286003112793,6.071430206298828,6.214280128479004,6.157139778137207,4539904.0,6.034947395324707
2019-04-09,6.3285698890686035,6.085710048675537,6.150000095367432,6.285709857940674,4447395.0,6.160966396331787
2019-04-10,6.6142802238464355,6.400000095367432,6.442860126495361,6.5,11263428.0,6.3710036277771
2019-04-11,6.5,6.257140159606934,6.442860126495361,6.285709857940674,5893895.0,6.160966396331787
2019-04-12,6.785709857940674,6.278570175170898,6.29286003112793,6.5785698890686035,7357543.0,6.448014259338379
2019-04-15,6.742859840393066,6.485710144042969,6.628570079803467,6.5,5926862.0,6.3710036277771
2019-04-16,6.599999904632568,6.257140159606934,6.442860126495361,6.599999904632568,5395192.0,6.469018936157227
2019-04-17,7.178569793701172,6.585710048675537,6.6714301109313965,6.885709762573242,10750800.0,6.749058723449707
2019-04-18,7.571430206298828,6.907139778137207,7.007140159606934,7.571430206298828,16098080.0,7.421170711517334
2019-04-19,7.849999904632568,7.199999809265137,7.714280128479004,7.414289951324463,20512578.0,7.267148971557617
2019-04-22,7.771430015563965,7.164289951324463,7.285709857940674,7.392859935760498,13481885.0,7.2461442947387695
2019-04-23,7.271430015563965,6.885709762573242,7.214280128479004,6.885709762573242,9394828.0,6.749058723449707
2019-04-24,7.092860221862793,6.878570079803467,6.900000095367432,7.0785698890686035,5461852.0,6.938091278076172
2019-04-25,7.128570079803467,6.485710144042969,7.128570079803467,6.557139873504639,8840879.0,6.427009582519531
2019-04-26,6.757140159606934,6.514289855957031,6.514289855957031,6.607140064239502,5644062.0,6.476017475128174
2019-05-06,6.3285698890686035,5.79286003112793,6.1142802238464355,5.79286003112793,7615580.0,5.6778974533081055
2019-05-07,5.949999809265137,5.721429824829102,5.849999904632568,5.871429920196533,4324005.0,5.754908084869385
2019-05-08,5.857140064239502,5.6142802238464355,5.721429824829102,5.807139873504639,5160652.0,5.691893577575684
2019-05-09,5.857140064239502,5.6714301109313965,5.70713996887207,5.764289855957031,3675841.0,5.6498942375183105
2019-05-10,5.9214301109313965,5.650000095367432,5.800000190734863,5.914289951324463,6582878.0,5.79691743850708
2019-05-13,5.885709762573242,5.75,5.821430206298828,5.79286003112793,3646339.0,5.6778974533081055
2019-05-14,5.928569793701172,5.714280128479004,5.714280128479004,5.842860221862793,3926161.0,5.726905345916748
2019-05-15,6.071430206298828,5.8642802238464355,5.878570079803467,6.035709857940674,4967285.0,5.915927886962891
2019-05-16,6.064280033111572,5.942860126495361,6.0,6.014289855957031,3321323.0,5.894932746887207
2019-05-17,6.04286003112793,5.642859935760498,5.985710144042969,5.742859840393066,5333860.0,5.628889560699463
2019-05-20,5.785709857940674,5.564280033111572,5.785709857940674,5.664289951324463,3057600.0,5.551878929138184
2019-05-21,5.79286003112793,5.642859935760498,5.6714301109313965,5.778570175170898,2057720.0,5.663891315460205
2019-05-22,5.821430206298828,5.714280128479004,5.742859840393066,5.728569984436035,2107798.0,5.614882946014404
2019-05-23,5.785709857940674,5.585710048675537,5.742859840393066,5.607140064239502,2507680.0,5.495863437652588
2019-05-24,5.771430015563965,5.592860221862793,5.607140064239502,5.742859840393066,2250392.0,5.628889560699463
2019-05-27,5.9357099533081055,5.70713996887207,5.735710144042969,5.914289951324463,3205595.0,5.79691743850708
2019-05-28,5.992859840393066,5.849999904632568,5.857140064239502,5.900000095367432,2513312.0,5.78291130065918
2019-05-29,5.949999809265137,5.835710048675537,5.871429920196533,5.9214301109313965,1667716.0,5.803915977478027
2019-05-30,5.892859935760498,5.785709857940674,5.892859935760498,5.835710048675537,1339199.0,5.7198967933654785
2019-05-31,5.964280128479004,5.800000190734863,5.8285698890686035,5.928569793701172,1737836.0,5.810913562774658
2019-06-03,5.907139778137207,5.678569793701172,5.907139778137207,5.692860126495361,3055976.0,5.57988166809082
2019-06-04,5.735710144042969,5.5785698890686035,5.650000095367432,5.599999904632568,1865388.0,5.488864421844482
2019-06-05,6.157139778137207,5.6857099533081055,5.692860126495361,6.157139778137207,9412271.0,6.034947395324707
2019-06-06,6.378570079803467,5.607140064239502,6.128570079803467,5.728569984436035,11084893.0,5.614882946014404
2019-06-10,5.75,5.5,5.728569984436035,5.6714301109313965,5496688.0,5.558876991271973
2019-06-11,5.907139778137207,5.592860221862793,5.657139778137207,5.892859935760498,5569093.0,5.775912761688232
2019-06-12,5.978569984436035,5.814280033111572,5.871429920196533,5.964280128479004,4599228.0,5.8459153175354
2019-06-13,6.1142802238464355,5.907139778137207,5.985710144042969,6.071430206298828,4705078.0,5.950939178466797
2019-06-14,6.199999809265137,5.821430206298828,6.199999809265137,5.849999904632568,3960160.0,5.733902931213379
2019-06-17,6.057139873504639,5.871429920196533,5.871429920196533,6.035709857940674,3032512.0,5.915927886962891
2019-06-18,6.099999904632568,5.9357099533081055,6.021430015563965,6.085710048675537,2879522.0,5.964935302734375
2019-06-19,6.264289855957031,6.071430206298828,6.192860126495361,6.092860221862793,3802134.0,5.9719438552856445
2019-06-20,6.1857099533081055,5.992859840393066,6.071430206298828,6.142859935760498,4223366.0,6.020951271057129
2019-06-21,6.314280033111572,6.157139778137207,6.199999809265137,6.285709857940674,4570003.0,6.160966396331787
2019-06-24,6.471429824829102,6.192860126495361,6.264289855957031,6.428569793701172,4839615.0,6.300991058349609
2019-06-25,6.414289951324463,6.178569793701172,6.414289951324463,6.271430015563965,3967527.0,6.146969795227051
2019-06-26,6.307139873504639,6.20713996887207,6.271430015563965,6.271430015563965,1833020.0,6.146969795227051
2019-06-27,6.321430206298828,6.199999809265137,6.271430015563965,6.25,2392615.0,6.125965118408203
2019-06-28,6.271430015563965,6.057139873504639,6.271430015563965,6.107140064239502,2168110.0,5.985940456390381
2019-07-01,6.314280033111572,6.1714301109313965,6.214280128479004,6.29286003112793,2797043.0,6.167974472045898
2019-07-02,6.321430206298828,6.242859840393066,6.307139873504639,6.300000190734863,1805020.0,6.174973011016846
2019-07-03,6.550000190734863,6.221429824829102,6.307139873504639,6.257140159606934,3506581.0,6.132963180541992
2019-07-04,6.321430206298828,6.192860126495361,6.257140159606934,6.300000190734863,2182308.0,6.174973011016846
2019-07-05,6.314280033111572,6.20713996887207,6.29286003112793,6.264289855957031,1187845.0,6.1399712562561035
2019-07-08,6.242859840393066,5.9214301109313965,6.242859840393066,5.985710144042969,2811704.0,5.866919994354248
2019-07-09,6.085710048675537,5.892859935760498,5.985710144042969,6.035709857940674,1314741.0,5.915927886962891
2019-07-10,6.071430206298828,5.949999809265137,6.035709857940674,5.978569984436035,960988.0,5.859921932220459
2019-07-11,6.085710048675537,5.942860126495361,6.021430015563965,5.978569984436035,883390.0,5.859921932220459
2019-07-12,6.092860221862793,6.0,6.050000190734863,6.04286003112793,1911450.0,5.922935962677002
2019-07-15,6.1142802238464355,5.978569984436035,6.04286003112793,6.107140064239502,2404108.0,5.985940456390381
2019-07-16,6.135709762573242,6.071430206298828,6.107140064239502,6.128570079803467,1594451.0,6.0069451332092285
2019-07-17,6.1714301109313965,6.007140159606934,6.142859935760498,6.028570175170898,2950092.0,5.908929824829102
2019-07-18,6.03000020980835,5.800000190734863,6.010000228881836,5.860000133514404,1453929.0,5.788283348083496
2019-07-19,5.949999809265137,5.760000228881836,5.929999828338623,5.820000171661377,1762299.0,5.748773097991943
2019-07-22,5.900000095367432,5.519999980926514,5.889999866485596,5.559999942779541,2138551.0,5.491954803466797
2019-07-23,5.75,5.559999942779541,5.599999904632568,5.730000019073486,1923205.0,5.659874439239502
2019-07-24,5.880000114440918,5.71999979019165,5.78000020980835,5.860000133514404,1403273.0,5.788283348083496
2019-07-25,5.929999828338623,5.840000152587891,5.849999904632568,5.860000133514404,1368620.0,5.788283348083496
2019-07-26,5.900000095367432,5.789999961853027,5.889999866485596,5.849999904632568,1024685.0,5.778405666351318
2019-07-29,5.920000076293945,5.769999980926514,5.829999923706055,5.809999942779541,1161080.0,5.738895416259766
2019-07-30,5.880000114440918,5.78000020980835,5.820000171661377,5.800000190734863,1073060.0,5.729017734527588
2019-07-31,5.849999904632568,5.659999847412109,5.849999904632568,5.730000019073486,1271800.0,5.659874439239502
2019-08-01,5.760000228881836,5.579999923706055,5.679999828338623,5.630000114440918,1744484.0,5.561098575592041
2019-08-02,5.579999923706055,5.429999828338623,5.53000020980835,5.449999809265137,2260020.0,5.38330078125
2019-08-05,5.559999942779541,5.429999828338623,5.429999828338623,5.440000057220459,1276823.0,5.3734235763549805
2019-08-06,5.449999809265137,5.059999942779541,5.449999809265137,5.119999885559082,3364580.0,5.057339668273926
2019-08-07,5.340000152587891,5.159999847412109,5.230000019073486,5.28000020980835,3177761.0,5.215381622314453
2019-08-08,5.429999828338623,5.25,5.269999980926514,5.260000228881836,1485743.0,5.195626735687256
2019-08-09,5.349999904632568,5.170000076293945,5.309999942779541,5.199999809265137,1184502.0,5.1363606452941895
2019-08-12,5.380000114440918,5.179999828338623,5.179999828338623,5.369999885559082,1297163.0,5.3042802810668945
2019-08-13,5.380000114440918,5.190000057220459,5.380000114440918,5.25,1513640.0,5.18574857711792
2019-08-14,5.349999904632568,5.260000228881836,5.260000228881836,5.320000171661377,1494282.0,5.254892349243164
2019-08-15,5.340000152587891,5.170000076293945,5.230000019073486,5.320000171661377,1085758.0,5.254892349243164
2019-08-16,5.340000152587891,5.239999771118164,5.309999942779541,5.260000228881836,1668644.0,5.195626735687256
2019-08-19,5.449999809265137,5.269999980926514,5.329999923706055,5.420000076293945,1601020.0,5.353668212890625
2019-08-20,5.460000038146973,5.369999885559082,5.429999828338623,5.389999866485596,1269625.0,5.324035167694092
2019-08-21,5.539999961853027,5.329999923706055,5.369999885559082,5.519999980926514,2155262.0,5.452444553375244
2019-08-22,5.519999980926514,5.409999847412109,5.519999980926514,5.46999979019165,1738530.0,5.4030561447143555
2019-08-23,5.510000228881836,5.420000076293945,5.449999809265137,5.460000038146973,1098840.0,5.393178939819336
2019-08-26,5.420000076293945,5.28000020980835,5.340000152587891,5.389999866485596,1065356.0,5.324035167694092
2019-08-27,5.550000190734863,5.420000076293945,5.420000076293945,5.5,1830494.0,5.432689189910889
2019-08-28,5.579999923706055,5.5,5.539999961853027,5.550000190734863,1370194.0,5.482077598571777
2019-08-29,5.650000095367432,5.519999980926514,5.539999961853027,5.570000171661377,1448140.0,5.501832485198975
2019-08-30,5.639999866485596,5.429999828338623,5.619999885559082,5.460000038146973,1510601.0,5.393178939819336
2019-09-02,5.610000133514404,5.380000114440918,5.380000114440918,5.590000152587891,1564468.0,5.52158784866333
2019-09-03,5.639999866485596,5.559999942779541,5.610000133514404,5.590000152587891,1088935.0,5.52158784866333
2019-09-04,5.659999847412109,5.53000020980835,5.639999866485596,5.610000133514404,1447980.0,5.5413432121276855
2019-09-05,5.739999771118164,5.630000114440918,5.630000114440918,5.679999828338623,2385015.0,5.610486030578613
2019-09-06,5.710000038146973,5.610000133514404,5.670000076293945,5.659999847412109,2020023.0,5.590731143951416
2019-09-09,5.739999771118164,5.659999847412109,5.739999771118164,5.739999771118164,2007198.0,5.6697516441345215
2019-09-10,5.840000152587891,5.71999979019165,5.78000020980835,5.800000190734863,2043212.0,5.729017734527588
2019-09-11,5.860000133514404,5.760000228881836,5.809999942779541,5.860000133514404,2029281.0,5.788283348083496
2019-09-12,5.849999904632568,5.739999771118164,5.829999923706055,5.78000020980835,2530567.0,5.709262847900391
2019-09-16,5.880000114440918,5.739999771118164,5.739999771118164,5.820000171661377,2012855.0,5.748773097991943
2019-09-17,5.849999904632568,5.650000095367432,5.820000171661377,5.670000076293945,2122840.0,5.600608825683594
2019-09-18,5.75,5.679999828338623,5.690000057220459,5.730000019073486,1447000.0,5.659874439239502
2019-09-19,5.769999980926514,5.639999866485596,5.730000019073486,5.730000019073486,3085083.0,5.659874439239502
2019-09-20,6.070000171661377,5.690000057220459,5.769999980926514,5.900000095367432,4640531.0,5.827794075012207
2019-09-23,5.889999866485596,5.599999904632568,5.889999866485596,5.690000057220459,5095090.0,5.620364189147949
2019-09-24,5.789999961853027,5.619999885559082,5.690000057220459,5.730000019073486,3127763.0,5.659874439239502
2019-09-25,5.75,5.579999923706055,5.75,5.599999904632568,2716640.0,5.531465530395508
2019-09-26,5.659999847412109,5.460000038146973,5.659999847412109,5.630000114440918,2469915.0,5.561098575592041
2019-09-27,5.820000171661377,5.539999961853027,5.579999923706055,5.800000190734863,2588597.0,5.729017734527588
2019-09-30,5.989999771118164,5.699999809265137,5.75,5.980000019073486,4835775.0,5.906815052032471
2019-10-08,6.039999961853027,5.809999942779541,6.039999961853027,5.829999923706055,3125130.0,5.758650302886963
2019-10-09,5.920000076293945,5.71999979019165,5.789999961853027,5.920000076293945,2524578.0,5.847548961639404
2019-10-10,5.960000038146973,5.880000114440918,5.920000076293945,5.949999809265137,1793999.0,5.8771820068359375
2019-10-11,6.039999961853027,5.820000171661377,5.949999809265137,5.96999979019165,3001980.0,5.896936893463135
2019-10-14,6.119999885559082,5.949999809265137,6.010000228881836,5.96999979019165,2577382.0,5.896936893463135
2019-10-15,6.019999980926514,5.900000095367432,5.980000019073486,5.900000095367432,1247060.0,5.827794075012207
2019-10-16,5.949999809265137,5.820000171661377,5.949999809265137,5.829999923706055,1323028.0,5.758650302886963
2019-10-17,5.920000076293945,5.78000020980835,5.829999923706055,5.840000152587891,1999825.0,5.768528461456299
2019-10-18,5.869999885559082,5.630000114440918,5.869999885559082,5.670000076293945,2526129.0,5.600608825683594
2019-10-21,5.889999866485596,5.670000076293945,5.889999866485596,5.75,1808527.0,5.679629802703857
2019-10-22,6.039999961853027,5.679999828338623,5.690000057220459,6.019999980926514,3344112.0,5.946325302124023
2019-10-23,6.03000020980835,5.900000095367432,6.010000228881836,5.920000076293945,2143460.0,5.847548961639404
2019-10-24,6.039999961853027,5.869999885559082,5.940000057220459,6.010000228881836,2347782.0,5.936448097229004
2019-10-25,6.019999980926514,5.929999828338623,6.019999980926514,5.989999771118164,1237740.0,5.91669225692749
2019-10-28,6.059999942779541,5.949999809265137,6.03000020980835,6.019999980926514,2074920.0,5.946325302124023
2019-10-29,6.03000020980835,5.820000171661377,6.019999980926514,5.900000095367432,2514884.0,5.827794075012207
2019-10-30,5.929999828338623,5.809999942779541,5.840000152587891,5.860000133514404,1270700.0,5.788283348083496
2019-10-31,5.989999771118164,5.809999942779541,5.920000076293945,5.989999771118164,3126089.0,5.91669225692749
2019-11-01,5.989999771118164,5.889999866485596,5.989999771118164,5.900000095367432,1716258.0,5.827794075012207
2019-11-04,5.900000095367432,5.809999942779541,5.900000095367432,5.829999923706055,1638020.0,5.758650302886963
2019-11-05,5.860000133514404,5.760000228881836,5.800000190734863,5.820000171661377,1339920.0,5.748773097991943
2019-11-06,5.909999847412109,5.730000019073486,5.809999942779541,5.800000190734863,1376080.0,5.729017734527588
2019-11-07,5.840000152587891,5.71999979019165,5.730000019073486,5.78000020980835,1426921.0,5.709262847900391
2019-11-08,5.880000114440918,5.730000019073486,5.829999923706055,5.739999771118164,1186240.0,5.6697516441345215
2019-11-11,5.739999771118164,5.550000190734863,5.739999771118164,5.619999885559082,1535360.0,5.551220417022705
2019-11-12,5.71999979019165,5.539999961853027,5.610000133514404,5.71999979019165,1075475.0,5.649996757507324
2019-11-13,5.730000019073486,5.590000152587891,5.730000019073486,5.630000114440918,969900.0,5.561098575592041
2019-11-14,5.659999847412109,5.519999980926514,5.550000190734863,5.650000095367432,951351.0,5.580853462219238
2019-11-15,5.699999809265137,5.559999942779541,5.659999847412109,5.659999847412109,1065447.0,5.590731143951416
2019-11-18,5.679999828338623,5.53000020980835,5.679999828338623,5.590000152587891,900381.0,5.52158784866333
2019-11-19,5.71999979019165,5.570000171661377,5.570000171661377,5.710000038146973,1523996.0,5.6401190757751465
2019-11-20,5.710000038146973,5.630000114440918,5.659999847412109,5.650000095367432,1067520.0,5.580853462219238
2019-11-21,5.690000057220459,5.579999923706055,5.650000095367432,5.690000057220459,738403.0,5.620364189147949
2019-11-22,5.739999771118164,5.599999904632568,5.670000076293945,5.650000095367432,910893.0,5.580853462219238
2019-11-25,5.670000076293945,5.53000020980835,5.670000076293945,5.650000095367432,743293.0,5.580853462219238
2019-11-26,5.699999809265137,5.599999904632568,5.599999904632568,5.630000114440918,738362.0,5.561098575592041
2019-11-27,5.670000076293945,5.590000152587891,5.599999904632568,5.619999885559082,766082.0,5.551220417022705
2019-11-28,5.679999828338623,5.550000190734863,5.619999885559082,5.559999942779541,1171259.0,5.491954803466797
2019-11-29,5.53000020980835,5.269999980926514,5.460000038146973,5.389999866485596,2490155.0,5.324035167694092
2019-12-02,5.519999980926514,5.360000133514404,5.409999847412109,5.420000076293945,1164805.0,5.353668212890625
2019-12-03,5.429999828338623,5.300000190734863,5.429999828338623,5.369999885559082,926242.0,5.3042802810668945
2019-12-04,5.389999866485596,5.329999923706055,5.369999885559082,5.360000133514404,618299.0,5.294402599334717
2019-12-05,5.559999942779541,5.309999942779541,5.329999923706055,5.480000019073486,1856080.0,5.412933826446533
2019-12-06,5.550000190734863,5.429999828338623,5.449999809265137,5.449999809265137,848123.0,5.38330078125
2019-12-09,5.559999942779541,5.460000038146973,5.559999942779541,5.489999771118164,600176.0,5.422811508178711
2019-12-10,5.5,5.449999809265137,5.46999979019165,5.5,729992.0,5.432689189910889
2019-12-11,5.489999771118164,5.429999828338623,5.460000038146973,5.449999809265137,549882.0,5.38330078125
2019-12-12,5.460000038146973,5.369999885559082,5.409999847412109,5.389999866485596,790129.0,5.324035167694092
2019-12-13,5.460000038146973,5.389999866485596,5.409999847412109,5.429999828338623,1339120.0,5.363545894622803
2019-12-16,5.5,5.400000095367432,5.429999828338623,5.489999771118164,1439420.0,5.422811508178711
2019-12-17,5.579999923706055,5.46999979019165,5.46999979019165,5.550000190734863,1219907.0,5.482077598571777
2019-12-18,5.590000152587891,5.539999961853027,5.559999942779541,5.559999942779541,1075421.0,5.491954803466797
2019-12-19,5.619999885559082,5.559999942779541,5.570000171661377,5.619999885559082,1283568.0,5.551220417022705
2019-12-20,5.639999866485596,5.539999961853027,5.639999866485596,5.599999904632568,1738380.0,5.531465530395508
2019-12-23,5.590000152587891,5.460000038146973,5.590000152587891,5.460000038146973,1384484.0,5.393178939819336
2019-12-24,5.53000020980835,5.440000057220459,5.449999809265137,5.519999980926514,1102215.0,5.452444553375244
2019-12-25,5.539999961853027,5.460000038146973,5.53000020980835,5.5,1271519.0,5.432689189910889
2019-12-26,5.550000190734863,5.46999979019165,5.519999980926514,5.53000020980835,1419832.0,5.462322235107422
2019-12-27,5.579999923706055,5.510000228881836,5.53000020980835,5.53000020980835,1870052.0,5.462322235107422
2019-12-30,5.599999904632568,5.440000057220459,5.510000228881836,5.579999923706055,1908800.0,5.511710166931152
2019-12-31,5.75,5.53000020980835,5.579999923706055,5.75,1928830.0,5.679629802703857
2020-01-02,5.820000171661377,5.630000114440918,5.670000076293945,5.78000020980835,3146000.0,5.709262847900391
2020-01-03,5.760000228881836,5.659999847412109,5.760000228881836,5.699999809265137,2476460.0,5.630241394042969
2020-01-06,5.739999771118164,5.599999904632568,5.670000076293945,5.699999809265137,1980769.0,5.630241394042969
2020-01-07,5.760000228881836,5.670000076293945,5.710000038146973,5.739999771118164,2038586.0,5.6697516441345215
2020-01-08,5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,1451264.0,5.590731143951416
2020-01-09,5.760000228881836,5.670000076293945,5.670000076293945,5.75,1662474.0,5.679629802703857
2020-01-10,5.789999961853027,5.679999828338623,5.789999961853027,5.699999809265137,1103080.0,5.630241394042969
2020-01-13,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,1503112.0,5.689507484436035
2020-01-14,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,2530781.0,5.71914005279541
2020-01-15,5.769999980926514,5.639999866485596,5.769999980926514,5.690000057220459,1653747.0,5.620364189147949
2020-01-16,5.78000020980835,5.650000095367432,5.78000020980835,5.670000076293945,885531.0,5.600608825683594
2020-01-17,5.699999809265137,5.579999923706055,5.699999809265137,5.590000152587891,1535116.0,5.52158784866333
2020-01-20,5.630000114440918,5.559999942779541,5.610000133514404,5.619999885559082,744675.0,5.551220417022705
2020-01-21,5.619999885559082,5.510000228881836,5.619999885559082,5.519999980926514,1075220.0,5.452444553375244
2020-01-22,5.670000076293945,5.429999828338623,5.510000228881836,5.610000133514404,1644048.0,5.5413432121276855
2020-01-23,5.599999904632568,5.320000171661377,5.599999904632568,5.369999885559082,2239761.0,5.3042802810668945
2020-02-03,4.960000038146973,4.829999923706055,4.829999923706055,4.829999923706055,1311500.0,4.770888805389404
2020-02-04,4.920000076293945,4.590000152587891,4.590000152587891,4.71999979019165,2310560.0,4.662234783172607
2020-02-05,4.960000038146973,4.710000038146973,4.789999961853027,4.849999904632568,1831752.0,4.79064416885376
2020-02-06,4.920000076293945,4.800000190734863,4.800000190734863,4.889999866485596,1704333.0,4.8301544189453125
2020-02-07,4.949999809265137,4.829999923706055,4.849999904632568,4.929999828338623,1201714.0,4.869664669036865
2020-02-10,5.420000076293945,4.949999809265137,4.949999809265137,5.420000076293945,3754981.0,5.353668212890625
2020-02-11,5.679999828338623,5.360000133514404,5.579999923706055,5.369999885559082,8710268.0,5.3042802810668945
2020-02-12,5.329999923706055,5.010000228881836,5.130000114440918,5.320000171661377,4944774.0,5.254892349243164
2020-02-13,5.289999961853027,5.130000114440918,5.260000228881836,5.130000114440918,3649775.0,5.0672173500061035
2020-02-14,5.199999809265137,5.050000190734863,5.050000190734863,5.179999828338623,2143580.0,5.116605281829834
2020-02-17,5.309999942779541,5.090000152587891,5.090000152587891,5.289999961853027,2783741.0,5.225259304046631
2020-02-18,5.360000133514404,5.28000020980835,5.28000020980835,5.309999942779541,2083275.0,5.245014667510986
2020-02-19,5.449999809265137,5.28000020980835,5.320000171661377,5.380000114440918,3216465.0,5.314157962799072
2020-02-20,5.449999809265137,5.329999923706055,5.369999885559082,5.420000076293945,2790205.0,5.353668212890625
2020-02-21,5.460000038146973,5.400000095367432,5.449999809265137,5.460000038146973,2441498.0,5.393178939819336
2020-02-24,5.489999771118164,5.360000133514404,5.420000076293945,5.460000038146973,2204452.0,5.393178939819336
2020-02-25,5.380000114440918,5.150000095367432,5.349999904632568,5.329999923706055,3331880.0,5.264769554138184
2020-02-26,5.400000095367432,5.269999980926514,5.360000133514404,5.340000152587891,3113731.0,5.2746477127075195
2020-02-27,5.380000114440918,5.260000228881836,5.320000171661377,5.309999942779541,1982560.0,5.245014667510986
2020-02-28,5.260000228881836,5.090000152587891,5.190000057220459,5.090000152587891,3017256.0,5.027707099914551
2020-03-02,5.380000114440918,5.110000133514404,5.139999866485596,5.369999885559082,2637204.0,5.3042802810668945
2020-03-03,5.519999980926514,5.349999904632568,5.400000095367432,5.460000038146973,3297036.0,5.393178939819336
2020-03-04,5.559999942779541,5.380000114440918,5.460000038146973,5.53000020980835,3054598.0,5.462322235107422
2020-03-05,5.789999961853027,5.539999961853027,5.550000190734863,5.670000076293945,4638080.0,5.600608825683594
2020-03-06,5.960000038146973,5.570000171661377,5.630000114440918,5.849999904632568,6560142.0,5.778405666351318
2020-03-09,6.150000095367432,5.75,5.889999866485596,5.78000020980835,9901905.0,5.709262847900391
2020-03-10,5.980000019073486,5.480000019073486,5.570000171661377,5.96999979019165,6929630.0,5.896936893463135
2020-03-11,6.159999847412109,5.840000152587891,5.940000057220459,5.889999866485596,5776360.0,5.817915916442871
2020-03-12,5.869999885559082,5.630000114440918,5.800000190734863,5.739999771118164,3752619.0,5.6697516441345215
2020-03-13,6.079999923706055,5.369999885559082,5.400000095367432,5.960000038146973,7471270.0,5.887059688568115
2020-03-16,6.340000152587891,5.739999771118164,6.230000019073486,5.829999923706055,8720426.0,5.758650302886963
2020-03-17,6.409999847412109,5.519999980926514,5.809999942779541,6.409999847412109,14509782.0,6.331552028656006
2020-03-18,6.849999904632568,6.199999809265137,6.650000095367432,6.210000038146973,22835337.0,6.133999824523926
2020-03-19,6.170000076293945,5.699999809265137,5.980000019073486,5.940000057220459,16516324.0,5.86730432510376
2020-03-20,6.349999904632568,5.820000171661377,5.949999809265137,6.260000228881836,15508287.0,6.1833882331848145
2020-03-23,6.300000190734863,5.800000190734863,5.989999771118164,5.949999809265137,10163969.0,5.8771820068359375
2020-03-24,6.150000095367432,5.75,6.019999980926514,6.079999923706055,11289474.0,6.005590915679932
2020-03-25,6.150000095367432,5.909999847412109,6.150000095367432,6.059999942779541,8386574.0,5.985835552215576
2020-03-26,5.989999771118164,5.699999809265137,5.96999979019165,5.699999809265137,6985054.0,5.630241394042969
2020-03-27,5.860000133514404,5.610000133514404,5.739999771118164,5.699999809265137,4634981.0,5.630241394042969
2020-03-30,5.659999847412109,5.349999904632568,5.510000228881836,5.409999847412109,4524882.0,5.343790531158447
2020-03-31,5.539999961853027,5.21999979019165,5.440000057220459,5.25,3390351.0,5.18574857711792
2020-04-01,5.289999961853027,5.159999847412109,5.199999809265137,5.170000076293945,2386060.0,5.1067280769348145
2020-04-02,5.329999923706055,5.099999904632568,5.190000057220459,5.320000171661377,3468331.0,5.254892349243164
2020-04-03,5.349999904632568,5.179999828338623,5.329999923706055,5.210000038146973,2637542.0,5.146238327026367
2020-04-07,5.400000095367432,5.25,5.260000228881836,5.349999904632568,2848283.0,5.284524917602539
2020-04-08,5.440000057220459,5.300000190734863,5.349999904632568,5.420000076293945,1987916.0,5.353668212890625
2020-04-09,5.679999828338623,5.400000095367432,5.429999828338623,5.559999942779541,3646764.0,5.491954803466797
2020-04-10,5.590000152587891,5.340000152587891,5.53000020980835,5.409999847412109,3751213.0,5.343790531158447
2020-04-13,5.5,5.21999979019165,5.420000076293945,5.409999847412109,2082964.0,5.343790531158447
2020-04-14,5.519999980926514,5.400000095367432,5.420000076293945,5.480000019073486,1698346.0,5.412933826446533
2020-04-15,5.679999828338623,5.409999847412109,5.480000019073486,5.579999923706055,3811137.0,5.511710166931152
2020-04-16,5.840000152587891,5.46999979019165,5.5,5.78000020980835,6992469.0,5.709262847900391
2020-04-17,5.869999885559082,5.639999866485596,5.730000019073486,5.670000076293945,4092255.0,5.600608825683594
2020-04-20,6.079999923706055,5.610000133514404,5.619999885559082,5.860000133514404,5758724.0,5.788283348083496
2020-04-21,5.940000057220459,5.730000019073486,5.800000190734863,5.880000114440918,5363502.0,5.808038711547852
2020-04-22,6.019999980926514,5.760000228881836,5.800000190734863,6.010000228881836,5934193.0,5.936448097229004
2020-04-23,6.0,5.849999904632568,5.980000019073486,5.880000114440918,4325600.0,5.808038711547852
2020-04-24,5.989999771118164,5.75,5.940000057220459,5.760000228881836,3264100.0,5.689507484436035
2020-04-27,6.079999923706055,5.75,5.75,5.920000076293945,6426191.0,5.847548961639404
2020-04-28,5.860000133514404,5.429999828338623,5.849999904632568,5.659999847412109,5593557.0,5.590731143951416
2020-04-29,5.849999904632568,5.599999904632568,5.690000057220459,5.760000228881836,4062840.0,5.689507484436035
2020-04-30,5.809999942779541,5.650000095367432,5.699999809265137,5.730000019073486,4871537.0,5.659874439239502
2020-05-06,5.940000057220459,5.570000171661377,5.679999828338623,5.920000076293945,6190027.0,5.847548961639404
2020-05-07,5.909999847412109,5.739999771118164,5.849999904632568,5.75,3964836.0,5.679629802703857
2020-05-08,6.099999904632568,5.730000019073486,5.789999961853027,6.070000171661377,11134465.0,5.995713710784912
2020-05-11,6.079999923706055,5.880000114440918,6.070000171661377,6.019999980926514,7842277.0,5.946325302124023
2020-05-12,6.619999885559082,5.929999828338623,5.949999809265137,6.619999885559082,17064833.0,6.538982391357422
2020-05-13,6.710000038146973,6.300000190734863,6.710000038146973,6.409999847412109,22929626.0,6.331552028656006
2020-05-14,6.349999904632568,6.150000095367432,6.210000038146973,6.190000057220459,13672528.0,6.1142449378967285
2020-05-15,6.199999809265137,6.090000152587891,6.179999828338623,6.099999904632568,8750167.0,6.025346279144287
2020-05-18,6.28000020980835,6.050000190734863,6.150000095367432,6.050000190734863,7303489.0,5.975958347320557
2020-05-19,6.170000076293945,5.869999885559082,6.079999923706055,6.159999847412109,8666905.0,6.084611892700195
2020-05-20,6.119999885559082,5.940000057220459,6.110000133514404,6.099999904632568,6092467.0,6.025346279144287
2020-05-21,6.230000019073486,6.03000020980835,6.099999904632568,6.210000038146973,5084920.0,6.133999824523926
2020-05-22,6.289999961853027,5.820000171661377,6.179999828338623,5.840000152587891,6474412.0,5.840000152587891
2020-05-25,5.840000152587891,5.619999885559082,5.840000152587891,5.710000038146973,3753181.0,5.710000038146973
2020-05-26,5.829999923706055,5.699999809265137,5.710000038146973,5.809999942779541,2568336.0,5.809999942779541
2020-05-27,5.900000095367432,5.699999809265137,5.840000152587891,5.739999771118164,2292278.0,5.739999771118164
2020-05-28,5.75,5.599999904632568,5.71999979019165,5.670000076293945,2425780.0,5.670000076293945
2020-05-29,5.71999979019165,5.610000133514404,5.639999866485596,5.71999979019165,2216227.0,5.71999979019165
2020-06-01,5.840000152587891,5.699999809265137,5.730000019073486,5.829999923706055,3426980.0,5.829999923706055
2020-06-02,5.889999866485596,5.800000190734863,5.809999942779541,5.849999904632568,3232880.0,5.849999904632568
2020-06-03,5.889999866485596,5.800000190734863,5.800000190734863,5.829999923706055,2539128.0,5.829999923706055
2020-06-04,5.96999979019165,5.820000171661377,5.829999923706055,5.900000095367432,3279134.0,5.900000095367432
2020-06-05,5.949999809265137,5.760000228881836,5.900000095367432,5.809999942779541,2962027.0,5.809999942779541
2020-06-08,6.079999923706055,5.800000190734863,5.820000171661377,6.050000190734863,5706227.0,6.050000190734863
2020-06-09,6.139999866485596,5.949999809265137,6.059999942779541,6.139999866485596,4701597.0,6.139999866485596
2020-06-10,6.190000057220459,6.010000228881836,6.119999885559082,6.099999904632568,3847300.0,6.099999904632568
2020-06-11,6.28000020980835,6.0,6.090000152587891,6.150000095367432,6288009.0,6.150000095367432
2020-06-12,6.199999809265137,5.940000057220459,5.989999771118164,6.179999828338623,4862823.0,6.179999828338623
2020-06-15,6.190000057220459,6.03000020980835,6.179999828338623,6.059999942779541,4415320.0,6.059999942779541
2020-06-16,6.099999904632568,6.039999961853027,6.059999942779541,6.090000152587891,2092140.0,6.090000152587891
2020-06-17,6.269999980926514,6.079999923706055,6.090000152587891,6.239999771118164,5034887.0,6.239999771118164
2020-06-18,6.230000019073486,6.119999885559082,6.230000019073486,6.179999828338623,2551576.0,6.179999828338623
2020-06-19,6.190000057220459,6.119999885559082,6.190000057220459,6.139999866485596,2326194.0,6.139999866485596
2020-06-22,6.139999866485596,6.019999980926514,6.139999866485596,6.050000190734863,3029206.0,6.050000190734863
2020-06-23,6.139999866485596,5.960000038146973,6.059999942779541,6.079999923706055,2921688.0,6.079999923706055
2020-06-24,6.099999904632568,6.0,6.070000171661377,6.050000190734863,2038451.0,6.050000190734863
2020-06-29,6.039999961853027,5.869999885559082,6.039999961853027,5.900000095367432,2280760.0,5.900000095367432
2020-06-30,6.059999942779541,5.869999885559082,5.889999866485596,6.019999980926514,1799238.0,6.019999980926514
2020-07-01,6.079999923706055,5.929999828338623,6.079999923706055,6.0,1777467.0,6.0
2020-07-02,6.150000095367432,5.940000057220459,6.0,6.139999866485596,3268127.0,6.139999866485596
2020-07-03,6.210000038146973,6.099999904632568,6.119999885559082,6.199999809265137,3256860.0,6.199999809265137
2020-07-06,6.380000114440918,6.159999847412109,6.170000076293945,6.320000171661377,4890624.0,6.320000171661377
2020-07-07,6.389999866485596,6.260000228881836,6.389999866485596,6.329999923706055,4986506.0,6.329999923706055
2020-07-08,6.400000095367432,6.210000038146973,6.25,6.400000095367432,4933516.0,6.400000095367432
2020-07-09,6.590000152587891,6.329999923706055,6.400000095367432,6.480000019073486,6448963.0,6.480000019073486
2020-07-10,6.639999866485596,6.389999866485596,6.5,6.420000076293945,4676168.0,6.420000076293945
2020-07-13,6.739999771118164,6.400000095367432,6.449999809265137,6.739999771118164,5194379.0,6.739999771118164
2020-07-14,7.119999885559082,6.670000076293945,6.769999980926514,6.96999979019165,9769808.0,6.96999979019165
2020-07-15,6.949999809265137,6.53000020980835,6.949999809265137,6.71999979019165,8373387.0,6.71999979019165
2020-07-16,7.090000152587891,6.539999961853027,6.730000019073486,6.550000190734863,7464196.0,6.550000190734863
2020-07-17,6.659999847412109,6.269999980926514,6.550000190734863,6.300000190734863,5682451.0,6.300000190734863
2020-07-20,6.789999961853027,6.360000133514404,6.400000095367432,6.769999980926514,6707085.0,6.769999980926514
2020-07-21,6.989999771118164,6.610000133514404,6.760000228881836,6.639999866485596,4453660.0,6.639999866485596
2020-07-22,6.710000038146973,6.559999942779541,6.639999866485596,6.630000114440918,3277840.0,6.630000114440918
2020-07-23,6.610000133514404,6.300000190734863,6.610000133514404,6.489999771118164,4491642.0,6.489999771118164
2020-07-24,6.519999980926514,5.960000038146973,6.420000076293945,5.989999771118164,7366858.0,5.989999771118164
2020-07-27,6.150000095367432,5.920000076293945,6.010000228881836,6.070000171661377,4165600.0,6.070000171661377
2020-07-28,6.139999866485596,5.929999828338623,6.079999923706055,6.0,3109780.0,6.0
2020-07-29,6.150000095367432,5.909999847412109,5.960000038146973,6.130000114440918,3071580.0,6.130000114440918
2020-07-30,6.199999809265137,6.010000228881836,6.139999866485596,6.070000171661377,3397918.0,6.070000171661377
2020-07-31,6.139999866485596,6.0,6.059999942779541,6.090000152587891,4143127.0,6.090000152587891
2020-08-03,6.289999961853027,6.139999866485596,6.170000076293945,6.239999771118164,4865759.0,6.239999771118164
2020-08-04,6.269999980926514,6.159999847412109,6.269999980926514,6.190000057220459,3916936.0,6.190000057220459
2020-08-05,6.269999980926514,6.159999847412109,6.210000038146973,6.230000019073486,4038320.0,6.230000019073486
2020-08-06,6.239999771118164,6.050000190734863,6.230000019073486,6.159999847412109,4194041.0,6.159999847412109
2020-08-07,6.150000095367432,5.949999809265137,6.150000095367432,6.019999980926514,5247961.0,6.019999980926514
2020-08-10,6.170000076293945,6.0,6.039999961853027,6.139999866485596,3720181.0,6.139999866485596
2020-08-11,6.159999847412109,5.989999771118164,6.139999866485596,6.0,5555854.0,6.0
2020-08-12,6.019999980926514,5.900000095367432,6.0,6.0,3158489.0,6.0
2020-08-13,6.190000057220459,6.010000228881836,6.019999980926514,6.150000095367432,3728862.0,6.150000095367432
2020-08-14,6.159999847412109,6.059999942779541,6.150000095367432,6.139999866485596,2125000.0,6.139999866485596
2020-08-17,6.260000228881836,6.130000114440918,6.170000076293945,6.25,3959050.0,6.25
2020-08-18,6.260000228881836,6.190000057220459,6.25,6.239999771118164,3187420.0,6.239999771118164
2020-08-19,6.28000020980835,6.099999904632568,6.25,6.170000076293945,3132081.0,6.170000076293945
2020-08-20,6.150000095367432,6.03000020980835,6.150000095367432,6.090000152587891,2442281.0,6.090000152587891
2020-08-21,6.179999828338623,6.050000190734863,6.159999847412109,6.130000114440918,1849240.0,6.130000114440918
2020-08-24,6.150000095367432,6.019999980926514,6.119999885559082,6.090000152587891,1874580.0,6.090000152587891
2020-08-25,6.139999866485596,6.039999961853027,6.099999904632568,6.090000152587891,1713042.0,6.090000152587891
2020-08-26,6.079999923706055,5.909999847412109,6.079999923706055,5.929999828338623,2862664.0,5.929999828338623
2020-08-27,6.099999904632568,5.900000095367432,5.929999828338623,6.059999942779541,2924705.0,6.059999942779541
2020-08-28,6.130000114440918,5.960000038146973,6.059999942779541,6.119999885559082,2747557.0,6.119999885559082
2020-08-31,6.21999979019165,6.059999942779541,6.130000114440918,6.21999979019165,3981976.0,6.21999979019165
2020-09-01,6.269999980926514,6.130000114440918,6.239999771118164,6.179999828338623,2272880.0,6.179999828338623
2020-09-02,6.21999979019165,6.130000114440918,6.179999828338623,6.199999809265137,3005174.0,6.199999809265137
2020-09-03,6.210000038146973,6.050000190734863,6.190000057220459,6.090000152587891,3337960.0,6.090000152587891
2020-09-04,6.230000019073486,6.0,6.010000228881836,6.21999979019165,2643854.0,6.21999979019165
2020-09-07,6.409999847412109,6.230000019073486,6.239999771118164,6.260000228881836,8018020.0,6.260000228881836
2020-09-08,6.380000114440918,6.159999847412109,6.260000228881836,6.320000171661377,4064675.0,6.320000171661377
2020-09-09,6.480000019073486,6.260000228881836,6.329999923706055,6.300000190734863,6189131.0,6.300000190734863
2020-09-10,6.389999866485596,6.0,6.380000114440918,6.010000228881836,5108982.0,6.010000228881836
2020-09-11,6.300000190734863,5.929999828338623,6.010000228881836,6.28000020980835,4683963.0,6.28000020980835
2020-09-14,6.429999828338623,6.119999885559082,6.369999885559082,6.199999809265137,5692380.0,6.199999809265137
2020-09-15,6.25,6.050000190734863,6.21999979019165,6.099999904632568,2656200.0,6.099999904632568
2020-09-16,6.150000095367432,6.039999961853027,6.110000133514404,6.130000114440918,2192938.0,6.130000114440918
2020-09-17,6.130000114440918,6.03000020980835,6.110000133514404,6.079999923706055,2408940.0,6.079999923706055
2020-09-18,6.110000133514404,6.010000228881836,6.059999942779541,6.090000152587891,2409980.0,6.090000152587891
2020-09-21,6.170000076293945,6.039999961853027,6.110000133514404,6.059999942779541,2148438.0,6.059999942779541
2020-09-22,6.050000190734863,5.949999809265137,6.010000228881836,5.96999979019165,2629382.0,5.96999979019165
2020-09-23,6.0,5.920000076293945,5.949999809265137,5.949999809265137,1568834.0,5.949999809265137
2020-09-24,5.929999828338623,5.78000020980835,5.909999847412109,5.800000190734863,1958980.0,5.800000190734863
2020-09-25,5.820000171661377,5.71999979019165,5.789999961853027,5.760000228881836,1119152.0,5.760000228881836
2020-09-28,5.78000020980835,5.619999885559082,5.769999980926514,5.659999847412109,1494642.0,5.659999847412109
2020-09-29,5.71999979019165,5.619999885559082,5.619999885559082,5.690000057220459,843500.0,5.690000057220459
2020-09-30,5.760000228881836,5.639999866485596,5.659999847412109,5.75,1234180.0,5.75
2020-10-09,5.900000095367432,5.78000020980835,5.78000020980835,5.860000133514404,1411110.0,5.860000133514404
2020-10-12,5.980000019073486,5.869999885559082,5.880000114440918,5.96999979019165,2029840.0,5.96999979019165
2020-10-13,6.010000228881836,5.900000095367432,5.980000019073486,5.920000076293945,1450642.0,5.920000076293945
2020-10-14,5.980000019073486,5.829999923706055,5.949999809265137,5.840000152587891,869171.0,5.840000152587891
2020-10-15,5.880000114440918,5.78000020980835,5.849999904632568,5.800000190734863,1235564.0,5.800000190734863
2020-10-16,5.849999904632568,5.710000038146973,5.840000152587891,5.829999923706055,1086869.0,5.829999923706055
2020-10-19,5.929999828338623,5.769999980926514,5.829999923706055,5.809999942779541,1345300.0,5.809999942779541
2020-10-20,5.920000076293945,5.739999771118164,5.820000171661377,5.889999866485596,1729275.0,5.889999866485596
2020-10-21,5.920000076293945,5.760000228881836,5.880000114440918,5.78000020980835,1187399.0,5.78000020980835
2020-10-22,5.860000133514404,5.71999979019165,5.789999961853027,5.829999923706055,1203320.0,5.829999923706055
2020-10-23,5.889999866485596,5.730000019073486,5.820000171661377,5.730000019073486,1540279.0,5.730000019073486
2020-10-26,5.760000228881836,5.659999847412109,5.760000228881836,5.670000076293945,1491860.0,5.670000076293945
2020-10-27,5.690000057220459,5.579999923706055,5.670000076293945,5.590000152587891,545400.0,5.590000152587891