Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.285709857940674,6.983520030975342,7.285709857940674,6.994510173797607,9048432.0,6.428353786468506
2010-01-05,7.0824198722839355,6.868130207061768,7.043960094451904,6.945059776306152,7929458.0,6.382905960083008
2010-01-06,7.005489826202393,6.791210174560547,6.901100158691406,6.802199840545654,9047244.0,6.2516093254089355
2010-01-07,6.890110015869141,6.532969951629639,6.802199840545654,6.604400157928467,9640210.0,6.069820880889893
2010-01-08,6.719779968261719,6.510990142822266,6.593410015106201,6.7032999992370605,7597837.0,6.160715103149414
2010-01-11,6.829669952392578,6.637360095977783,6.8241801261901855,6.6758198738098145,5107837.0,6.1354594230651855
2010-01-12,6.791210174560547,6.543960094451904,6.68681001663208,6.780220031738281,6694733.0,6.231408596038818
2010-01-13,6.697800159454346,6.483520030975342,6.637360095977783,6.532969951629639,10310962.0,6.004171848297119
2010-01-14,6.68681001663208,6.510990142822266,6.510990142822266,6.6813201904296875,6875427.0,6.140514373779297
2010-01-15,6.895599842071533,6.659339904785156,6.6813201904296875,6.851650238037109,7934517.0,6.297057151794434
2010-01-18,7.192309856414795,6.8186798095703125,6.846149921417236,7.18681001663208,18353067.0,6.605088233947754
2010-01-19,7.263740062713623,7.0604400634765625,7.18681001663208,7.076920032501221,12393008.0,6.504092693328857
2010-01-20,7.230770111083984,6.8241801261901855,7.104400157928467,6.846149921417236,11520454.0,6.2920026779174805
2010-01-21,6.912089824676514,6.670330047607422,6.758240222930908,6.741759777069092,6161270.0,6.196061134338379
2010-01-22,6.802199840545654,6.521979808807373,6.6758198738098145,6.642859935760498,6801344.0,6.105166912078857
2010-01-25,6.719779968261719,6.401100158691406,6.659339904785156,6.4395599365234375,6093451.0,5.918322563171387
2010-01-26,6.510990142822266,6.115379810333252,6.467030048370361,6.395599842071533,5269615.0,5.877921104431152
2010-01-27,6.428569793701172,6.208789825439453,6.373630046844482,6.390110015869141,3228061.0,5.872875690460205
2010-01-28,6.532969951629639,6.280220031738281,6.379119873046875,6.516479969024658,2825042.0,5.989017009735107
2010-01-29,6.626369953155518,6.401100158691406,6.428569793701172,6.593410015106201,4335984.0,6.059720039367676
2010-02-01,6.565929889678955,6.434070110321045,6.565929889678955,6.543960094451904,3028054.0,6.014272212982178
2010-02-02,6.637360095977783,6.346149921417236,6.5824198722839355,6.351650238037109,2899662.0,5.837528705596924
2010-02-03,6.697800159454346,5.752749919891357,6.478020191192627,6.6758198738098145,6800408.0,6.1354594230651855
2010-02-04,6.774730205535889,6.483520030975342,6.593410015106201,6.659339904785156,5383589.0,6.1203131675720215
2010-02-05,6.527470111846924,6.302199840545654,6.527470111846924,6.434070110321045,4441541.0,5.913276672363281
2010-02-08,6.4395599365234375,6.263740062713623,6.357140064239502,6.280220031738281,2114198.0,5.771880626678467
2010-02-09,6.335159778594971,6.197800159454346,6.225269794464111,6.236259937286377,1478044.0,5.731478691101074
2010-02-10,6.335159778594971,6.214290142059326,6.241759777069092,6.31318998336792,1919328.0,5.802180767059326
2010-02-11,6.368130207061768,6.263740062713623,6.291210174560547,6.269229888916016,1540779.0,5.76177978515625
2010-02-12,6.494510173797607,6.269229888916016,6.2967000007629395,6.483520030975342,2555293.0,5.958724498748779
2010-02-22,6.538459777832031,6.373630046844482,6.456039905548096,6.4175801277160645,2451620.0,5.8981218338012695
2010-02-23,6.527470111846924,6.346149921417236,6.384620189666748,6.510990142822266,2270292.0,5.983970642089844
2010-02-24,6.653850078582764,6.4395599365234375,6.478020191192627,6.637360095977783,3965025.0,6.100112438201904
2010-02-25,6.774730205535889,6.593410015106201,6.631869792938232,6.752749919891357,5687391.0,6.206161975860596
2010-02-26,6.747250080108643,6.593410015106201,6.697800159454346,6.664840221405029,5304761.0,6.125368118286133
2010-03-01,6.846149921417236,6.620880126953125,6.620880126953125,6.780220031738281,7174733.0,6.231408596038818
2010-03-02,6.857140064239502,6.631869792938232,6.8186798095703125,6.670330047607422,6289685.0,6.1304144859313965
2010-03-03,6.752749919891357,6.598899841308594,6.648349761962891,6.725269794464111,5654134.0,6.180906295776367
2010-03-04,6.835159778594971,6.428569793701172,6.725269794464111,6.467030048370361,6372693.0,5.943569660186768
2010-03-05,6.510990142822266,6.362639904022217,6.472529888153076,6.395599842071533,3956363.0,5.877921104431152
2010-03-08,6.5824198722839355,6.379119873046875,6.379119873046875,6.472529888153076,3348971.0,5.948624134063721
2010-03-09,6.565929889678955,6.428569793701172,6.527470111846924,6.489009857177734,3420080.0,5.963769912719727
2010-03-10,6.538459777832031,6.373630046844482,6.461540222167969,6.494510173797607,3679616.0,5.968825817108154
2010-03-11,6.648349761962891,6.461540222167969,6.521979808807373,6.631869792938232,6316084.0,6.095066547393799
2010-03-12,6.659339904785156,6.428569793701172,6.648349761962891,6.428569793701172,3846432.0,5.908222675323486
2010-03-15,6.456039905548096,6.263740062713623,6.390110015869141,6.31318998336792,2863624.0,5.802180767059326
2010-03-16,6.758240222930908,6.3186798095703125,6.3186798095703125,6.670330047607422,7872029.0,6.1304144859313965
2010-03-17,6.961540222167969,6.648349761962891,6.7032999992370605,6.906589984893799,20160058.0,6.347550392150879
2010-03-18,6.895599842071533,6.708789825439453,6.868130207061768,6.769229888916016,13754459.0,6.221307754516602
2010-03-19,7.241759777069092,6.769229888916016,6.807690143585205,7.076920032501221,21054823.0,6.504092693328857
2010-03-22,7.137360095977783,7.016479969024658,7.076920032501221,7.065929889678955,11934127.0,6.493992805480957
2010-03-23,7.1758198738098145,6.873630046844482,7.093410015106201,6.890110015869141,10446625.0,6.332404136657715
2010-03-24,7.032969951629639,6.879119873046875,6.879119873046875,6.901100158691406,6350597.0,6.342504501342773
2010-03-25,7.010990142822266,6.851650238037109,6.868130207061768,6.912089824676514,5442086.0,6.352604866027832
2010-03-26,7.087910175323486,6.851650238037109,6.961540222167969,7.076920032501221,6679675.0,6.504092693328857
2010-03-29,7.137360095977783,6.967030048370361,7.104400157928467,7.021979808807373,7590987.0,6.453599452972412
2010-03-30,7.384620189666748,7.05495023727417,7.065929889678955,7.225269794464111,17844097.0,6.640435218811035
2010-03-31,7.335159778594971,7.1758198738098145,7.280220031738281,7.230770111083984,8744787.0,6.6454901695251465
2010-04-01,7.307690143585205,7.120880126953125,7.269229888916016,7.274730205535889,9611738.0,6.685892105102539
2010-04-02,7.291210174560547,7.197800159454346,7.285709857940674,7.208789825439453,8008286.0,6.625288963317871
2010-04-06,7.236259937286377,6.994510173797607,7.214290142059326,7.093410015106201,9704618.0,6.519248008728027
2010-04-07,7.131869792938232,7.049449920654297,7.093410015106201,7.126369953155518,5898110.0,6.5495405197143555
2010-04-08,7.390110015869141,7.115379810333252,7.142859935760498,7.269229888916016,11407592.0,6.6808366775512695
2010-04-09,7.351650238037109,7.153850078582764,7.269229888916016,7.280220031738281,8427140.0,6.690937519073486
2010-04-13,7.609889984130859,7.038459777832031,7.346149921417236,7.2967000007629395,13206546.0,6.706083297729492
2010-04-14,7.225269794464111,7.021979808807373,7.219779968261719,7.115379810333252,8987762.0,6.539440155029297
2010-04-15,7.164840221405029,6.912089824676514,7.093410015106201,6.972529888153076,7706792.0,6.4081525802612305
2010-04-16,7.05495023727417,6.906589984893799,6.906589984893799,7.043960094451904,3054302.0,6.473801136016846
2010-04-19,6.994510173797607,6.747250080108643,6.978020191192627,6.752749919891357,5884346.0,6.206161975860596
2010-04-20,6.851650238037109,6.648349761962891,6.758240222930908,6.719779968261719,4662381.0,6.175861358642578
2010-04-21,6.862639904022217,6.736259937286377,6.785709857940674,6.835159778594971,5691779.0,6.281901836395264
2010-04-22,6.906589984893799,6.708789825439453,6.8241801261901855,6.879119873046875,6482510.0,6.322303295135498
2010-04-23,7.043960094451904,6.862639904022217,6.895599842071533,6.895599842071533,5971212.0,6.337449550628662
2010-04-26,7.016479969024658,6.8186798095703125,6.868130207061768,6.956039905548096,4305565.0,6.3929972648620605
2010-04-27,7.049449920654297,6.8241801261901855,6.983520030975342,6.956039905548096,9619612.0,6.3929972648620605
2010-04-28,7.241759777069092,6.956039905548096,6.978020191192627,7.1813201904296875,18335368.0,6.600043296813965
2010-04-29,7.1813201904296875,6.829669952392578,7.104400157928467,6.835159778594971,9493642.0,6.281901836395264
2010-04-30,6.851650238037109,6.373630046844482,6.846149921417236,6.434070110321045,6938477.0,5.913276672363281
2010-05-04,6.637360095977783,6.373630046844482,6.483520030975342,6.510990142822266,3517587.0,5.983970642089844
2010-05-05,6.620880126953125,6.406589984893799,6.483520030975342,6.604400157928467,4002331.0,6.069820880889893
2010-05-06,6.730770111083984,6.400000095367432,6.60768985748291,6.515379905700684,2225574.0,5.988005638122559
2010-05-07,6.507689952850342,6.023079872131348,6.307690143585205,6.1461501121521,4132133.0,5.64866304397583
2010-05-10,6.230770111083984,5.807690143585205,6.169229984283447,5.953849792480469,2314452.0,5.471927165985107
2010-05-11,6.115379810333252,5.807690143585205,6.038459777832031,5.884620189666748,2383395.0,5.408301830291748
2010-05-12,5.938459873199463,5.561540126800537,5.89231014251709,5.653850078582764,2161232.0,5.196209907531738
2010-05-13,5.807690143585205,5.630770206451416,5.6615400314331055,5.800000190734863,2792812.0,5.330531597137451
2010-05-14,5.830770015716553,5.692309856414795,5.730770111083984,5.723080158233643,3694850.0,5.259836673736572
2010-05-17,5.684619903564453,5.153850078582764,5.684619903564453,5.153850078582764,4060322.0,4.736682415008545
2010-05-18,5.269229888916016,4.930769920349121,5.153850078582764,5.2076897621154785,3264951.0,4.786163806915283
2010-05-19,5.2846198081970215,5.076920032501221,5.2153801918029785,5.230770111083984,2619234.0,4.807376384735107
2010-05-20,5.2923102378845215,5.0,5.176919937133789,5.046150207519531,2039775.0,4.63770055770874
2010-05-21,5.138460159301758,4.7923102378845215,4.861539840698242,5.092309951782227,7423888.0,4.6801228523254395
2010-05-24,5.376920223236084,5.069230079650879,5.092309951782227,5.369229793548584,6480815.0,4.934628486633301
2010-05-25,5.692309856414795,5.246150016784668,5.2846198081970215,5.615379810333252,10079048.0,5.160854339599609
2010-05-26,5.730770111083984,5.430769920349121,5.730770111083984,5.5307698249816895,9522080.0,5.083093166351318
2010-05-27,5.561540126800537,5.307690143585205,5.492310047149658,5.553850173950195,5946175.0,5.104304790496826
2010-05-28,5.615379810333252,5.423079967498779,5.584619998931885,5.4692301750183105,3797139.0,5.026534557342529
2010-05-31,5.515379905700684,5.238460063934326,5.492310047149658,5.246150016784668,2959044.0,4.821511745452881
2010-06-01,5.253849983215332,4.984620094299316,5.199999809265137,5.099999904632568,2938485.0,4.687190055847168
2010-06-02,5.315380096435547,5.023079872131348,5.115379810333252,5.307690143585205,3211472.0,4.87807035446167
2010-06-03,5.492310047149658,5.1615400314331055,5.323080062866211,5.1615400314331055,3613836.0,4.743750095367432
2010-06-04,5.276919841766357,5.076920032501221,5.1461501121521,5.246150016784668,1537686.0,4.821511745452881
2010-06-07,5.261539936065674,5.099999904632568,5.1615400314331055,5.230770111083984,1787865.0,4.807376384735107
2010-06-08,5.3384599685668945,5.184619903564453,5.199999809265137,5.330770015716553,2917273.0,4.8992815017700195
2010-06-09,5.861539840698242,5.361539840698242,5.39231014251709,5.861539840698242,13484440.0,5.387088775634766
2010-06-10,6.384620189666748,5.869229793548584,5.984620094299316,6.1461501121521,24806622.0,5.64866304397583
2010-06-11,6.423079967498779,6.0,6.2153801918029785,6.061540126800537,14137764.0,5.570900917053223
2010-06-17,6.184619903564453,5.930769920349121,6.115379810333252,5.953849792480469,8263429.0,5.471927165985107
2010-06-18,6.038459777832031,5.561540126800537,6.038459777832031,5.60768985748291,8559205.0,5.153787136077881
2010-06-21,5.800000190734863,5.5,5.630770206451416,5.769229888916016,6788040.0,5.302251815795898
2010-06-22,5.961540222167969,5.7076897621154785,5.769229888916016,5.846149921417236,7134546.0,5.372945785522461
2010-06-23,5.953849792480469,5.653850078582764,5.823080062866211,5.946149826049805,7382434.0,5.464851379394531
2010-06-24,5.953849792480469,5.807690143585205,5.923079967498779,5.869229793548584,3887967.0,5.3941569328308105
2010-06-25,5.869229793548584,5.599999904632568,5.815380096435547,5.7153801918029785,4232300.0,5.252760887145996
2010-06-28,5.746150016784668,5.561540126800537,5.7153801918029785,5.60768985748291,2095604.0,5.153787136077881
2010-06-29,5.6615400314331055,5.261539936065674,5.599999904632568,5.407690048217773,4930906.0,4.969975471496582
2010-06-30,5.423079967498779,5.138460159301758,5.2923102378845215,5.376920223236084,3835615.0,4.9416961669921875
2010-07-01,5.39231014251709,5.223080158233643,5.346149921417236,5.330770015716553,4989117.0,4.8992815017700195
2010-07-02,5.369229793548584,4.9692301750183105,5.300000190734863,5.307690143585205,4053631.0,4.87807035446167
2010-07-05,5.369229793548584,5.138460159301758,5.261539936065674,5.3538498878479,3569023.0,4.9204936027526855
2010-07-06,5.846149921417236,5.423079967498779,5.423079967498779,5.738460063934326,9592692.0,5.273972034454346
2010-07-07,5.753849983215332,5.569230079650879,5.653850078582764,5.699999809265137,5930631.0,5.2386250495910645
2010-07-08,5.807690143585205,5.60768985748291,5.738460063934326,5.730770111083984,5898759.0,5.266904354095459
2010-07-09,5.884620189666748,5.623079776763916,5.723080158233643,5.861539840698242,8803952.0,5.387088775634766
2010-07-12,5.915380001068115,5.7846198081970215,5.823080062866211,5.869229793548584,6442052.0,5.3941569328308105
2010-07-13,5.807690143585205,5.599999904632568,5.807690143585205,5.60768985748291,4793950.0,5.153787136077881
2010-07-14,5.738460063934326,5.615379810333252,5.615379810333252,5.684619903564453,3166931.0,5.224489688873291
2010-07-15,5.738460063934326,5.39231014251709,5.676919937133789,5.400000095367432,4747725.0,4.962907791137695
2010-07-16,5.476920127868652,5.269229888916016,5.384620189666748,5.415380001068115,3756576.0,4.9770426750183105
2010-07-19,5.615379810333252,5.3384599685668945,5.384620189666748,5.569230079650879,3367731.0,5.118440628051758
2010-07-20,5.776919841766357,5.553850173950195,5.60768985748291,5.730770111083984,6629823.0,5.266904354095459
2010-07-21,5.915380001068115,5.6615400314331055,5.915380001068115,5.730770111083984,6646419.0,5.266904354095459
2010-07-22,5.846149921417236,5.615379810333252,5.692309856414795,5.8384599685668945,6014436.0,5.365878105163574
2010-07-23,5.846149921417236,5.692309856414795,5.7846198081970215,5.815380096435547,5097456.0,5.344665050506592
2010-07-26,5.907690048217773,5.7153801918029785,5.800000190734863,5.884620189666748,6188792.0,5.408301830291748
2010-07-27,6.023079872131348,5.746150016784668,5.8538498878479,5.938459873199463,8803527.0,5.457784175872803
2010-07-28,6.038459777832031,5.807690143585205,5.915380001068115,5.961540222167969,8745572.0,5.478995323181152
2010-07-29,6.276919841766357,5.923079967498779,5.976920127868652,6.199999809265137,14991921.0,5.698153018951416
2010-07-30,6.2153801918029785,6.0,6.2153801918029785,6.092309951782227,7367470.0,5.599179744720459
2010-08-02,6.192309856414795,5.984620094299316,6.046150207519531,6.153850078582764,6850185.0,5.6557393074035645
2010-08-03,6.176919937133789,5.961540222167969,6.1461501121521,5.9692301750183105,7493158.0,5.486063003540039
2010-08-04,6.0,5.8384599685668945,5.9692301750183105,5.992310047149658,5756711.0,5.507274627685547
2010-08-05,6.115379810333252,5.976920127868652,6.007689952850342,6.053850173950195,7215342.0,5.563833236694336
2010-08-06,6.2923102378845215,6.0307698249816895,6.0307698249816895,6.246150016784668,10821310.0,5.740568161010742
2010-08-09,6.323080062866211,6.153850078582764,6.246150016784668,6.307690143585205,9547694.0,5.797126293182373
2010-08-10,6.300000190734863,5.961540222167969,6.300000190734863,5.9692301750183105,7916004.0,5.486063003540039
2010-08-11,6.069230079650879,5.923079967498779,5.946149826049805,6.015379905700684,3960221.0,5.528476715087891
2010-08-12,6.015379905700684,5.8538498878479,5.953849792480469,5.876920223236084,4703413.0,5.4012250900268555
2010-08-13,6.300000190734863,5.89231014251709,5.915380001068115,6.223080158233643,7860961.0,5.71936559677124
2010-08-16,6.453849792480469,6.153850078582764,6.153850078582764,6.323080062866211,12668170.0,5.8112711906433105
2010-08-17,6.423079967498779,6.246150016784668,6.323080062866211,6.376920223236084,9364040.0,5.860752582550049
2010-08-18,6.415380001068115,6.2153801918029785,6.384620189666748,6.2846198081970215,6735774.0,5.775923728942871
2010-08-19,6.5,6.223080158233643,6.3384599685668945,6.492310047149658,16282599.0,5.966803550720215
2010-08-20,6.484620094299316,6.230770111083984,6.446149826049805,6.2923102378845215,9734061.0,5.782991886138916
2010-08-23,6.415380001068115,6.261539936065674,6.415380001068115,6.315380096435547,8587725.0,5.804194927215576
2010-08-24,6.438459873199463,6.2153801918029785,6.2923102378845215,6.39231014251709,8912279.0,5.8748979568481445
2010-08-25,6.907690048217773,6.323080062866211,6.384620189666748,6.638460159301758,26577941.0,6.101123809814453
2010-08-26,6.669229984283447,6.369229793548584,6.653850078582764,6.515379905700684,12078797.0,5.988005638122559
2010-08-27,6.507689952850342,6.315380096435547,6.415380001068115,6.446149826049805,5480175.0,5.924379348754883
2010-08-30,6.630770206451416,6.430769920349121,6.446149826049805,6.576920032501221,7499976.0,6.044564723968506
2010-08-31,6.584619998931885,6.415380001068115,6.5307698249816895,6.5307698249816895,7271502.0,6.002150058746338
2010-09-01,6.599999904632568,6.307690143585205,6.515379905700684,6.384620189666748,7388150.0,5.867830276489258
2010-09-02,6.523079872131348,6.361539840698242,6.430769920349121,6.507689952850342,7753398.0,5.980937480926514
2010-09-03,6.692309856414795,6.507689952850342,6.538459777832031,6.60768985748291,9131021.0,6.072843551635742
2010-09-06,6.769229888916016,6.538459777832031,6.684619903564453,6.615379810333252,7539776.0,6.079910755157471
2010-09-07,6.6461501121521,6.492310047149658,6.630770206451416,6.60768985748291,5446531.0,6.072843551635742
2010-09-08,6.638460159301758,6.446149826049805,6.599999904632568,6.630770206451416,5767668.0,6.094056129455566
2010-09-09,6.6461501121521,6.376920223236084,6.6461501121521,6.438459873199463,6973062.0,5.917312145233154
2010-09-10,6.461540222167969,6.269229888916016,6.446149826049805,6.39231014251709,4927731.0,5.8748979568481445
2010-09-13,6.507689952850342,6.369229793548584,6.384620189666748,6.4692301750183105,4707206.0,5.945590972900391
2010-09-14,6.546150207519531,6.376920223236084,6.507689952850342,6.453849792480469,5888490.0,5.931455612182617
2010-09-15,6.638460159301758,6.407690048217773,6.423079967498779,6.553850173950195,11428643.0,6.023361682891846
2010-09-16,6.584619998931885,6.153850078582764,6.553850173950195,6.230770111083984,6800488.0,5.726433277130127
2010-09-17,6.2923102378845215,6.138460159301758,6.2153801918029785,6.153850078582764,4372495.0,5.6557393074035645
2010-09-20,6.192309856414795,5.9692301750183105,6.192309856414795,5.984620094299316,3438185.0,5.500207424163818
2010-09-21,6.076920032501221,5.953849792480469,6.076920032501221,6.015379905700684,1700514.0,5.528476715087891
2010-09-27,6.223080158233643,6.023079872131348,6.046150207519531,6.192309856414795,2744937.0,5.6910858154296875
2010-09-28,6.2153801918029785,6.0307698249816895,6.2153801918029785,6.1615400314331055,2387458.0,5.662806987762451
2010-09-29,6.169229984283447,6.061540126800537,6.153850078582764,6.099999904632568,2015160.0,5.6062469482421875
2010-09-30,6.269229888916016,6.099999904632568,6.130770206451416,6.2076897621154785,3444136.0,5.705221176147461
2010-10-08,6.384620189666748,6.230770111083984,6.230770111083984,6.330770015716553,4918033.0,5.818338394165039
2010-10-11,6.430769920349121,6.307690143585205,6.315380096435547,6.361539840698242,6390648.0,5.846617698669434
2010-10-12,6.5307698249816895,6.3384599685668945,6.369229793548584,6.515379905700684,7756711.0,5.988005638122559
2010-10-13,6.569230079650879,6.376920223236084,6.515379905700684,6.453849792480469,6317804.0,5.931455612182617
2010-10-14,6.430769920349121,6.261539936065674,6.423079967498779,6.3384599685668945,6663454.0,5.825406074523926
2010-10-15,6.538459777832031,6.307690143585205,6.369229793548584,6.446149826049805,7701352.0,5.924379348754883
2010-10-18,6.515379905700684,6.169229984283447,6.446149826049805,6.315380096435547,5942587.0,5.804194927215576
2010-10-19,6.461540222167969,6.261539936065674,6.315380096435547,6.453849792480469,5703208.0,5.931455612182617
2010-10-20,6.5,6.300000190734863,6.323080062866211,6.476920127868652,7419909.0,5.9526591300964355
2010-10-21,6.699999809265137,6.461540222167969,6.476920127868652,6.592309951782227,12229386.0,6.058709144592285
2010-10-22,6.592309951782227,6.438459873199463,6.592309951782227,6.515379905700684,6486852.0,5.988005638122559
2010-10-25,6.7153801918029785,6.546150207519531,6.599999904632568,6.684619903564453,9952029.0,6.143547058105469
2010-10-26,6.769229888916016,6.523079872131348,6.730770111083984,6.615379810333252,9330065.0,6.079910755157471
2010-10-27,6.6461501121521,6.423079967498779,6.6461501121521,6.438459873199463,7574200.0,5.917312145233154
2010-10-28,6.515379905700684,6.39231014251709,6.423079967498779,6.476920127868652,4056231.0,5.9526591300964355
2010-10-29,6.576920032501221,6.39231014251709,6.423079967498779,6.546150207519531,5713610.0,6.016285419464111
2010-11-01,6.684619903564453,6.546150207519531,6.553850173950195,6.638460159301758,8677081.0,6.101123809814453
2010-11-02,6.761539936065674,6.599999904632568,6.653850078582764,6.7153801918029785,11643768.0,6.171816825866699
2010-11-03,6.807690143585205,6.60768985748291,6.692309856414795,6.638460159301758,9020799.0,6.101123809814453
2010-11-04,6.984620094299316,6.638460159301758,6.638460159301758,6.876920223236084,16030382.0,6.320281505584717
2010-11-05,6.953849792480469,6.769229888916016,6.953849792480469,6.861539840698242,10081495.0,6.306146621704102
2010-11-08,7.192309856414795,6.884620189666748,6.900000095367432,7.0307698249816895,11688017.0,6.461678504943848
2010-11-09,7.653850078582764,6.915380001068115,7.038459777832031,7.446149826049805,21762473.0,6.843436241149902
2010-11-10,7.653850078582764,7.230770111083984,7.323080062866211,7.400000095367432,17372189.0,6.801022529602051
2010-11-11,7.869229793548584,7.39231014251709,7.407690048217773,7.546150207519531,19591081.0,6.935343265533447
2010-11-12,7.599999904632568,6.7923102378845215,7.584619998931885,6.7923102378845215,16725324.0,6.242520809173584
2010-11-15,6.930769920349121,6.623079776763916,6.761539936065674,6.900000095367432,9591171.0,6.341493129730225
2010-11-16,6.984620094299316,6.669229984283447,6.984620094299316,6.830770015716553,10236157.0,6.277867317199707
2010-11-17,6.9692301750183105,6.615379810333252,6.761539936065674,6.638460159301758,6980480.0,6.101123809814453
2010-11-18,6.915380001068115,6.653850078582764,6.692309856414795,6.900000095367432,6679670.0,6.341493129730225
2010-11-19,7.423079967498779,6.846149921417236,6.930769920349121,7.384620189666748,16290074.0,6.7868876457214355
2010-11-22,7.538459777832031,7.199999809265137,7.269229888916016,7.446149826049805,24271112.0,6.843436241149902
2010-11-23,7.438459873199463,7.061540126800537,7.346149921417236,7.300000190734863,11676816.0,6.709116458892822
2010-11-24,8.0,7.192309856414795,7.2846198081970215,7.861539840698242,31253589.0,7.225203514099121
2010-11-25,8.038459777832031,7.692309856414795,7.869229793548584,7.953849792480469,22038290.0,7.3100409507751465
2010-11-26,8.169230461120605,7.738460063934326,7.89231014251709,8.061539649963379,17741053.0,7.409014701843262
2010-11-29,8.300000190734863,7.769229888916016,8.076919555664062,7.89231014251709,17014903.0,7.253482818603516
2010-11-30,7.89231014251709,7.099999904632568,7.815380096435547,7.39231014251709,16991732.0,6.793954849243164
2010-12-01,7.5,7.230770111083984,7.361539840698242,7.400000095367432,5974552.0,6.801022529602051
2010-12-02,7.861539840698242,7.400000095367432,7.584619998931885,7.492310047149658,14789054.0,6.885859966278076
2010-12-03,8.238459587097168,7.384620189666748,7.423079967498779,8.238459587097168,38601879.0,7.571614742279053
2010-12-06,8.269229888916016,7.8538498878479,7.961540222167969,7.930769920349121,23669035.0,7.288830280303955
2010-12-07,8.123080253601074,7.553850173950195,7.869229793548584,8.0076904296875,12601846.0,7.359524726867676
2010-12-08,8.146149635314941,7.692309856414795,7.976920127868652,7.776919841766357,9685618.0,7.147433280944824
2010-12-09,7.746150016784668,7.3384599685668945,7.669229984283447,7.346149921417236,10776581.0,6.75153112411499
2010-12-10,7.538459777832031,7.1615400314331055,7.276919841766357,7.4692301750183105,5777404.0,6.864648818969727
2010-12-13,7.638460159301758,7.438459873199463,7.461540222167969,7.615379810333252,8023184.0,6.998968124389648
2010-12-14,7.800000190734863,7.476920127868652,7.692309856414795,7.769229888916016,9966037.0,7.140365123748779
2010-12-15,8.376919746398926,7.938459873199463,8.161540031433105,7.992310047149658,21496502.0,7.345388889312744
2010-12-16,8.792309761047363,7.8538498878479,7.8538498878479,8.4923095703125,35632420.0,7.804916858673096
2010-12-17,8.461540222167969,8.21537971496582,8.361539840698242,8.461540222167969,15123116.0,7.776637554168701
2010-12-20,9.061539649963379,8.307689666748047,8.453849792480469,8.946149826049805,30140877.0,8.222021102905273
2010-12-21,9.346150398254395,8.807689666748047,8.923080444335938,8.969229698181152,28892270.0,8.243233680725098
2010-12-22,9.169230461120605,8.776920318603516,8.846150398254395,9.0,13428146.0,8.27151107788086
2010-12-23,8.9923095703125,8.423080444335938,8.930769920349121,8.453849792480469,12411121.0,7.769569396972656
2010-12-24,8.807689666748047,8.199999809265137,8.461540222167969,8.730770111083984,11555688.0,8.02407455444336
2010-12-27,9.076919555664062,8.399999618530273,8.89231014251709,8.415379524230957,13470092.0,7.734213352203369
2010-12-28,8.653849601745605,8.0,8.230770111083984,8.453849792480469,8553607.0,7.769569396972656
2010-12-29,9.269229888916016,8.253849983215332,8.446149826049805,9.246150016784668,18176454.0,8.4977388381958
2010-12-30,9.338459968566895,8.923080444335938,9.10768985748291,9.146149635314941,17122736.0,8.40583324432373
2010-12-31,9.300000190734863,8.976920127868652,9.146149635314941,9.138460159301758,13686006.0,8.39876651763916
2011-01-04,9.984620094299316,9.146149635314941,9.146149635314941,9.723079681396484,22709105.0,8.936063766479492
2011-01-05,9.88461971282959,9.469229698181152,9.61538028717041,9.61538028717041,12352820.0,8.837082862854004
2011-01-06,9.746150016784668,9.399999618530273,9.576919555664062,9.592309951782227,9336623.0,8.815879821777344
2011-01-07,9.576919555664062,9.199999809265137,9.576919555664062,9.430769920349121,10114510.0,8.667415618896484
2011-01-10,9.669230461120605,9.223079681396484,9.376919746398926,9.330769538879395,9904883.0,8.575510025024414
2011-01-11,9.461540222167969,8.861539840698242,9.269229888916016,9.199999809265137,9297882.0,8.45532512664795
2011-01-12,9.600000381469727,9.0076904296875,9.230770111083984,9.569230079650879,8194367.0,8.794668197631836
2011-01-13,9.838459968566895,9.423080444335938,9.561539649963379,9.584620475769043,10030696.0,8.80881404876709
2011-01-14,9.538459777832031,9.207690238952637,9.5076904296875,9.230770111083984,6663748.0,8.483604431152344
2011-01-17,9.28462028503418,8.71537971496582,9.100000381469727,8.953849792480469,7089922.0,8.22909927368164
2011-01-18,9.030770301818848,8.776920318603516,8.776920318603516,8.88461971282959,3819793.0,8.165472984313965
2011-01-19,9.39231014251709,8.861539840698242,8.899999618530273,9.246150016784668,9326422.0,8.4977388381958
2011-01-20,9.269229888916016,8.323080062866211,9.261540412902832,8.330769538879395,12917796.0,7.656451225280762
2011-01-21,8.261540412902832,7.846149921417236,8.230770111083984,8.11538028717041,13276600.0,7.458497047424316
2011-01-24,8.076919555664062,7.561540126800537,8.069230079650879,7.599999904632568,9820928.0,6.984833717346191
2011-01-25,7.615379810333252,7.415380001068115,7.615379810333252,7.538459777832031,3893345.0,6.928274154663086
2011-01-26,7.884620189666748,7.623079776763916,7.623079776763916,7.800000190734863,5618330.0,7.168644905090332
2011-01-27,8.153849601745605,7.546150207519531,7.676919937133789,8.10768985748291,7429886.0,7.45142936706543
2011-01-28,8.138460159301758,7.900000095367432,7.923079967498779,8.0,4102134.0,7.352457046508789
2011-01-31,8.376919746398926,7.930769920349121,8.0,8.315380096435547,5246493.0,7.642308712005615
2011-02-01,8.361539840698242,8.053850173950195,8.230770111083984,8.076919555664062,4759798.0,7.423150539398193
2011-02-09,8.023079872131348,7.692309856414795,8.023079872131348,7.776919841766357,6661091.0,7.147433280944824
2011-02-10,8.023079872131348,7.7076897621154785,7.830770015716553,7.992310047149658,5489636.0,7.345388889312744
2011-02-11,8.438460350036621,7.907690048217773,7.992310047149658,8.315380096435547,9866904.0,7.642308712005615
2011-02-14,8.553850173950195,8.199999809265137,8.269229888916016,8.38461971282959,8770562.0,7.7059431076049805
2011-02-15,8.600000381469727,8.28462028503418,8.38461971282959,8.530770301818848,11187214.0,7.840263843536377
2011-02-16,8.653849601745605,8.407690048217773,8.484620094299316,8.630769729614258,8374444.0,7.932170391082764
2011-02-17,8.692310333251953,8.438460350036621,8.692310333251953,8.5076904296875,9973859.0,7.819052219390869
2011-02-18,8.484620094299316,8.276920318603516,8.484620094299316,8.446149826049805,6482130.0,7.762494087219238
2011-02-21,8.707690238952637,8.315380096435547,8.438460350036621,8.707690238952637,8676444.0,8.002863883972168
2011-02-22,9.169230461120605,8.692310333251953,8.730770111083984,8.730770111083984,16630368.0,8.02407455444336
2011-02-23,8.815380096435547,8.600000381469727,8.699999809265137,8.753849983215332,7344085.0,8.045287132263184
2011-02-24,9.10768985748291,8.753849983215332,8.769229888916016,8.969229698181152,11336699.0,8.243233680725098
2011-02-25,8.984620094299316,8.653849601745605,8.969229698181152,8.907690048217773,7247426.0,8.186674118041992
2011-02-28,9.269229888916016,8.776920318603516,8.907690048217773,9.153849601745605,10666877.0,8.412909507751465
2011-03-01,9.338459968566895,8.969229698181152,9.276920318603516,9.069230079650879,8191953.0,8.335140228271484
2011-03-02,9.069230079650879,8.676919937133789,9.061539649963379,8.946149826049805,8242568.0,8.222021102905273
2011-03-03,8.976920127868652,8.623080253601074,8.88461971282959,8.661540031433105,5683224.0,7.960450172424316
2011-03-04,8.823080062866211,8.630769729614258,8.653849601745605,8.730770111083984,4096950.0,8.02407455444336
2011-03-07,9.092309951782227,8.676919937133789,8.761540412902832,8.969229698181152,7999648.0,8.243233680725098
2011-03-08,9.0,8.738459587097168,8.961540222167969,8.830769538879395,5271353.0,8.11598014831543
2011-03-09,9.11538028717041,8.730770111083984,8.838459968566895,9.10768985748291,9281133.0,8.370485305786133
2011-03-10,9.476920127868652,8.930769920349121,9.0,9.269229888916016,17343953.0,8.518951416015625
2011-03-11,9.446149826049805,9.11538028717041,9.292309761047363,9.169230461120605,13612418.0,8.427044868469238
2011-03-14,9.584620475769043,9.0076904296875,9.038459777832031,9.546150207519531,12052221.0,8.773456573486328
2011-03-15,9.88461971282959,9.346150398254395,9.761540412902832,9.661540031433105,17665053.0,8.879507064819336
2011-03-16,9.61538028717041,9.238459587097168,9.61538028717041,9.538459777832031,13543014.0,8.766387939453125
2011-03-17,9.523079872131348,9.084620475769043,9.300000190734863,9.261540412902832,8281240.0,8.511884689331055
2011-03-18,9.423080444335938,9.10768985748291,9.38461971282959,9.269229888916016,6722139.0,8.518951416015625
2011-03-21,9.415379524230957,9.176919937133789,9.176919937133789,9.39231014251709,5677796.0,8.632068634033203
2011-03-22,9.423080444335938,9.092309951782227,9.399999618530273,9.292309761047363,4658159.0,8.540163040161133
2011-03-23,9.576919555664062,9.223079681396484,9.307689666748047,9.261540412902832,6948267.0,8.511884689331055
2011-03-24,9.346150398254395,9.076919555664062,9.307689666748047,9.084620475769043,7429856.0,8.349284172058105
2011-03-25,9.38461971282959,9.038459777832031,9.038459777832031,9.369230270385742,7569476.0,8.610857009887695
2011-03-28,9.600000381469727,9.407690048217773,9.423080444335938,9.476920127868652,8231128.0,8.709830284118652
2011-03-29,9.692310333251953,9.399999618530273,9.5076904296875,9.61538028717041,11228819.0,8.837082862854004
2011-03-30,10.092300415039062,9.4923095703125,9.561539649963379,9.907690048217773,20004924.0,9.105731964111328
2011-03-31,9.961540222167969,9.461540222167969,9.807689666748047,9.71537971496582,9432773.0,8.928988456726074
2011-04-01,10.5,9.5,9.692310333251953,10.253800392150879,11980864.0,9.423828125
2011-04-06,10.469200134277344,10.06149959564209,10.276900291442871,10.323100090026855,12756260.0,9.487519264221191
2011-04-07,10.60770034790039,10.153800010681152,10.269200325012207,10.276900291442871,11058499.0,9.445056915283203
2011-04-08,10.269200325012207,9.923080444335938,10.230799674987793,10.015399932861328,11353567.0,9.204724311828613
2011-04-11,10.446100234985352,9.961540222167969,10.06149959564209,10.023099899291992,9542289.0,9.211799621582031
2011-04-12,10.153800010681152,9.78462028503418,9.984620094299316,9.830769538879395,6965644.0,9.035037994384766
2011-04-13,10.100000381469727,9.769229888916016,9.769229888916016,10.046199798583984,4674411.0,9.233030319213867
2011-04-14,10.215399742126465,9.738459587097168,10.046199798583984,9.869230270385742,9743444.0,9.070384979248047
2011-04-15,9.869230270385742,9.584620475769043,9.846150398254395,9.753849983215332,6600966.0,8.964345932006836
2011-04-19,9.723079681396484,9.161540031433105,9.723079681396484,9.192310333251953,10240385.0,8.44825553894043
2011-04-20,9.330769538879395,9.169230461120605,9.169230461120605,9.230770111083984,3812149.0,8.483604431152344
2011-04-21,9.361539840698242,9.21537971496582,9.300000190734863,9.338459968566895,4059910.0,8.582576751708984
2011-04-22,9.361539840698242,9.023079872131348,9.361539840698242,9.100000381469727,5041591.0,8.363419532775879
2011-04-25,9.192310333251953,8.846150398254395,9.100000381469727,8.869230270385742,3898266.0,8.151329040527344
2011-04-26,8.953849792480469,8.453849792480469,8.830769538879395,8.584620475769043,5183565.0,7.8897552490234375
2011-04-27,8.71537971496582,8.307689666748047,8.600000381469727,8.538459777832031,4062305.0,7.8473310470581055
2011-04-28,8.769229888916016,8.546150207519531,8.61538028717041,8.646149635314941,5297168.0,7.946303367614746
2011-04-29,8.71537971496582,8.430769920349121,8.546150207519531,8.699999809265137,3719563.0,7.995797634124756
2011-05-03,8.815380096435547,8.576919555664062,8.692310333251953,8.753849983215332,3651179.0,8.045287132263184
2011-05-04,8.753849983215332,8.38461971282959,8.753849983215332,8.407690048217773,2996620.0,7.727146625518799
2011-05-05,8.800000190734863,8.138460159301758,8.39231014251709,8.746150016784668,8227809.0,8.038209915161133
2011-05-06,8.899999618530273,8.5076904296875,8.669230461120605,8.78462028503418,6509456.0,8.073566436767578
2011-05-09,9.061539649963379,8.730770111083984,8.769229888916016,9.023079872131348,6808056.0,8.292724609375
2011-05-10,9.746150016784668,8.953849792480469,8.953849792480469,9.561539649963379,21334885.0,8.787599563598633
2011-05-11,9.646149635314941,9.307689666748047,9.430769920349121,9.430769920349121,18151713.0,8.667415618896484
2011-05-12,9.461540222167969,8.930769920349121,9.307689666748047,9.28462028503418,11896379.0,8.53309440612793
2011-05-13,9.300000190734863,8.769229888916016,9.076919555664062,9.0076904296875,6958180.0,8.278580665588379
2011-05-16,9.030770301818848,8.78462028503418,8.923080444335938,8.899999618530273,3653716.0,8.179608345031738
2011-05-17,9.11538028717041,8.78462028503418,8.899999618530273,9.084620475769043,4917259.0,8.349284172058105
2011-05-18,9.123080253601074,8.946149826049805,9.023079872131348,9.046150207519531,2541432.0,8.313928604125977
2011-05-19,9.10768985748291,8.730770111083984,9.053850173950195,8.753849983215332,3826095.0,8.045287132263184
2011-05-20,8.730770111083984,8.538459777832031,8.730770111083984,8.630769729614258,3063619.0,7.932170391082764
2011-05-23,8.746150016784668,8.330769538879395,8.553850173950195,8.369230270385742,3207175.0,7.691800117492676
2011-05-24,8.446149826049805,8.138460159301758,8.423080444335938,8.307689666748047,3154585.0,7.635240077972412
2011-05-25,8.353850364685059,7.961540222167969,8.353850364685059,7.9692301750183105,2715007.0,7.324177265167236
2011-05-26,8.130769729614258,7.692309856414795,7.9692301750183105,7.7923102378845215,3113107.0,7.161578178405762
2011-05-27,7.8384599685668945,7.623079776763916,7.807690143585205,7.684619903564453,2622949.0,7.062604904174805
2011-05-30,7.7923102378845215,7.576920032501221,7.692309856414795,7.730770111083984,1759215.0,7.1050190925598145
2011-05-31,7.907690048217773,7.653850078582764,7.776919841766357,7.884620189666748,1832268.0,7.246415138244629
2011-06-01,7.9692301750183105,7.807690143585205,7.89231014251709,7.923079967498779,1550939.0,7.281762599945068
2011-06-02,7.861539840698242,7.669229984283447,7.769229888916016,7.7153801918029785,2017834.0,7.090873718261719
2011-06-03,7.938459873199463,7.692309856414795,7.753849983215332,7.907690048217773,2162321.0,7.267618179321289
2011-06-07,8.092309951782227,7.846149921417236,7.907690048217773,8.069230079650879,2375779.0,7.416082859039307
2011-06-08,8.169230461120605,8.0,8.11538028717041,8.123080253601074,3249523.0,7.465573787689209
2011-06-09,8.130769729614258,7.800000190734863,8.084620475769043,7.807690143585205,2935936.0,7.1757121086120605
2011-06-10,7.884620189666748,7.7153801918029785,7.807690143585205,7.815380096435547,1685805.0,7.182779788970947
2011-06-13,7.807690143585205,7.615379810333252,7.7923102378845215,7.753849983215332,1396030.0,7.126230239868164
2011-06-14,8.276920318603516,7.930769920349121,8.053850173950195,7.984620094299316,5519518.0,7.338320732116699
2011-06-15,8.11538028717041,7.846149921417236,7.884620189666748,7.930769920349121,2926238.0,7.288830280303955
2011-06-16,7.923079967498779,7.699999809265137,7.846149921417236,7.7076897621154785,2013883.0,7.083805561065674
2011-06-17,7.753849983215332,7.615379810333252,7.730770111083984,7.615379810333252,1898441.0,6.998968124389648
2011-06-20,7.615379810333252,7.400000095367432,7.615379810333252,7.523079872131348,1895501.0,6.914139747619629
2011-06-21,7.6615400314331055,7.461540222167969,7.6615400314331055,7.653850078582764,1522795.0,7.034324645996094
2011-06-22,7.800000190734863,7.538459777832031,7.638460159301758,7.7923102378845215,2351257.0,7.161578178405762
2011-06-23,8.069230079650879,7.730770111083984,7.7923102378845215,8.0076904296875,4797412.0,7.359524726867676
2011-06-24,8.10768985748291,7.861539840698242,8.038459777832031,8.076919555664062,6340793.0,7.423150539398193
2011-06-27,8.246150016784668,7.992310047149658,8.0,8.123080253601074,4566340.0,7.465573787689209
2011-06-28,8.146149635314941,8.023079872131348,8.100000381469727,8.100000381469727,2304008.0,7.444362640380859
2011-06-29,8.130769729614258,7.923079967498779,8.076919555664062,7.923079967498779,2112724.0,7.281762599945068
2011-06-30,8.10768985748291,7.915380001068115,7.923079967498779,8.015379905700684,1551252.0,7.366591453552246
2011-07-01,8.184619903564453,7.984620094299316,8.076919555664062,8.153849601745605,3333027.0,7.493852615356445
2011-07-04,8.276920318603516,8.10768985748291,8.138460159301758,8.261540412902832,4088974.0,7.592827320098877
2011-07-05,8.269229888916016,8.138460159301758,8.238459587097168,8.230770111083984,3152598.0,7.564547061920166
2011-07-06,8.21537971496582,8.046150207519531,8.161540031433105,8.199999809265137,3761421.0,7.53626823425293
2011-07-07,8.28462028503418,8.10768985748291,8.199999809265137,8.11538028717041,4160382.0,7.458497047424316
2011-07-08,8.423080444335938,8.061539649963379,8.11538028717041,8.407690048217773,9793917.0,7.727146625518799
2011-07-11,8.753849983215332,8.346150398254395,8.38461971282959,8.669230461120605,12580763.0,7.967517375946045
2011-07-12,8.71537971496582,8.476920127868652,8.553850173950195,8.546150207519531,6281999.0,7.854398727416992
2011-07-13,8.730770111083984,8.4923095703125,8.4923095703125,8.669230461120605,5002494.0,7.967517375946045
2011-07-14,8.723079681396484,8.484620094299316,8.676919937133789,8.592309951782227,4320861.0,7.896823406219482
2011-07-15,8.78462028503418,8.546150207519531,8.546150207519531,8.730770111083984,5127591.0,8.02407455444336
2011-07-18,8.792309761047363,8.630769729614258,8.746150016784668,8.738459587097168,4013352.0,8.031143188476562
2011-07-19,8.846150398254395,8.530770301818848,8.699999809265137,8.584620475769043,3193087.0,7.8897552490234375
2011-07-20,8.699999809265137,8.415379524230957,8.61538028717041,8.476920127868652,2527802.0,7.790773391723633
2011-07-21,8.484620094299316,8.338459968566895,8.484620094299316,8.346150398254395,2262767.0,7.670588493347168
2011-07-22,8.423080444335938,8.300000190734863,8.346150398254395,8.346150398254395,2639798.0,7.670588493347168
2011-07-25,8.38461971282959,7.546150207519531,8.38461971282959,7.723080158233643,8051692.0,7.097951412200928
2011-07-26,7.776919841766357,7.584619998931885,7.769229888916016,7.7076897621154785,2743931.0,7.083805561065674
2011-07-27,7.89231014251709,7.692309856414795,7.7076897621154785,7.8538498878479,2386764.0,7.218135356903076
2011-07-28,8.076919555664062,7.807690143585205,7.8384599685668945,7.915380001068115,3218181.0,7.274685859680176
2011-07-29,7.923079967498779,7.761539936065674,7.915380001068115,7.7846198081970215,1433077.0,7.154510021209717
2011-08-01,7.976920127868652,7.699999809265137,7.699999809265137,7.915380001068115,1927180.0,7.274685859680176
2011-08-02,8.046150207519531,7.776919841766357,7.7846198081970215,8.015379905700684,4003636.0,7.366591453552246
2011-08-03,8.123080253601074,7.884620189666748,7.961540222167969,8.030770301818848,3030253.0,7.380735874176025
2011-08-04,8.230770111083984,7.915380001068115,8.069230079650879,7.930769920349121,2888606.0,7.288830280303955
2011-08-05,7.769229888916016,7.60768985748291,7.730770111083984,7.684619903564453,3169449.0,7.062604904174805
2011-08-08,7.653850078582764,6.923079967498779,7.6461501121521,7.023079872131348,3375398.0,6.454611301422119
2011-08-09,6.946149826049805,6.446149826049805,6.907690048217773,6.8384599685668945,3363233.0,6.284934997558594
2011-08-10,7.069230079650879,6.89231014251709,6.9692301750183105,6.976920127868652,2530143.0,6.412187576293945
2011-08-11,7.676919937133789,6.692309856414795,6.761539936065674,7.676919937133789,10219287.0,7.055527210235596
2011-08-12,7.923079967498779,7.599999904632568,7.8538498878479,7.7923102378845215,10790416.0,7.161578178405762
2011-08-15,8.11538028717041,7.623079776763916,7.676919937133789,8.023079872131348,8556424.0,7.3736677169799805
2011-08-16,8.515379905700684,7.930769920349121,7.984620094299316,8.399999618530273,21360462.0,7.720077991485596
2011-08-17,8.461540222167969,8.223079681396484,8.376919746398926,8.423080444335938,15643232.0,7.741291522979736
2011-08-18,8.438460350036621,8.053850173950195,8.369230270385742,8.069230079650879,11623681.0,7.416082859039307
2011-08-19,8.28462028503418,7.807690143585205,7.861539840698242,8.246150016784668,9098527.0,7.578681945800781
2011-08-22,8.323080062866211,8.061539649963379,8.246150016784668,8.184619903564453,8716702.0,7.52213191986084
2011-08-23,9.0,8.138460159301758,8.138460159301758,9.0,38671529.0,8.27151107788086
2011-08-24,9.346150398254395,8.776920318603516,9.346150398254395,9.192310333251953,45379231.0,8.44825553894043
2011-08-25,9.207690238952637,8.984620094299316,9.069230079650879,9.053850173950195,33390302.0,8.321004867553711
2011-08-26,9.146149635314941,8.846150398254395,9.0,8.89231014251709,13825018.0,8.172540664672852
2011-08-29,9.092309951782227,8.676919937133789,8.761540412902832,9.0076904296875,23406936.0,8.278580665588379
2011-08-30,9.0076904296875,8.153849601745605,8.923080444335938,8.192310333251953,27570050.0,7.529200553894043
2011-08-31,8.184619903564453,7.723080158233643,8.161540031433105,7.89231014251709,15057723.0,7.253482818603516
2011-09-01,8.123080253601074,7.8384599685668945,7.861539840698242,7.923079967498779,9549336.0,7.281762599945068
2011-09-02,8.0,7.7076897621154785,7.923079967498779,7.776919841766357,6330333.0,7.147433280944824
2011-09-05,7.653850078582764,7.361539840698242,7.653850078582764,7.361539840698242,5265559.0,6.765675067901611
2011-09-06,7.484620094299316,7.223080158233643,7.307690143585205,7.3538498878479,4133826.0,6.758607387542725
2011-09-07,7.89231014251709,7.376920223236084,7.400000095367432,7.800000190734863,9935241.0,7.168644905090332
2011-09-08,7.900000095367432,7.630770206451416,7.823080062866211,7.6615400314331055,7084008.0,7.041391849517822
2011-09-09,7.884620189666748,7.515379905700684,7.599999904632568,7.746150016784668,5504992.0,7.1191534996032715
2011-09-13,7.599999904632568,7.315380096435547,7.569230079650879,7.407690048217773,4907861.0,6.808089256286621
2011-09-14,7.630770206451416,7.2923102378845215,7.461540222167969,7.615379810333252,5160931.0,6.998968124389648
2011-09-15,7.730770111083984,7.523079872131348,7.615379810333252,7.5307698249816895,4050563.0,6.921206474304199
2011-09-16,7.723080158233643,7.5,7.592309951782227,7.5307698249816895,3553840.0,6.921206474304199
2011-09-19,7.492310047149658,7.192309856414795,7.430769920349121,7.2153801918029785,3889122.0,6.631345272064209
2011-09-20,7.346149921417236,7.099999904632568,7.192309856414795,7.238460063934326,2979647.0,6.652557849884033
2011-09-21,7.576920032501221,7.1615400314331055,7.246150016784668,7.538459777832031,4980442.0,6.928274154663086
2011-09-22,7.599999904632568,7.307690143585205,7.430769920349121,7.307690143585205,4266471.0,6.716183662414551
2011-09-23,7.307690143585205,7.084619998931885,7.223080158233643,7.2923102378845215,2657646.0,6.702049255371094
2011-09-26,7.3384599685668945,7.115379810333252,7.300000190734863,7.115379810333252,2006690.0,6.539440155029297
2011-09-27,7.307690143585205,7.115379810333252,7.261539936065674,7.192309856414795,1584142.0,6.610143184661865
2011-09-28,7.346149921417236,7.10768985748291,7.2846198081970215,7.130770206451416,2149252.0,6.553584575653076
2011-09-29,7.184619903564453,6.769229888916016,7.184619903564453,6.776919841766357,2638648.0,6.2283759117126465
2011-09-30,6.923079967498779,6.615379810333252,6.923079967498779,6.761539936065674,1751545.0,6.214241027832031
2011-10-10,6.884620189666748,6.769229888916016,6.769229888916016,6.8384599685668945,1109602.0,6.284934997558594
2011-10-11,7.123079776763916,6.730770111083984,6.953849792480469,6.861539840698242,1612203.0,6.306146621704102
2011-10-12,7.099999904632568,6.738460063934326,6.807690143585205,7.038459777832031,3268876.0,6.468746185302734
2011-10-13,7.199999809265137,6.984620094299316,7.038459777832031,7.1615400314331055,3664579.0,6.581863880157471
2011-10-14,7.176919937133789,7.007689952850342,7.138460159301758,7.076920032501221,1858630.0,6.504092693328857
2011-10-17,7.153850078582764,6.976920127868652,7.130770206451416,7.053850173950195,2023778.0,6.4828901290893555
2011-10-18,7.053850173950195,6.676919937133789,7.007689952850342,6.723080158233643,2804131.0,6.178894519805908
2011-10-19,6.769229888916016,6.615379810333252,6.723080158233643,6.623079776763916,2024802.0,6.086987495422363
2011-10-20,6.653850078582764,6.4692301750183105,6.630770206451416,6.507689952850342,2283046.0,5.980937480926514
2011-10-21,6.561540126800537,6.453849792480469,6.476920127868652,6.461540222167969,897944.0,5.938523769378662
2011-10-24,6.615379810333252,6.430769920349121,6.461540222167969,6.569230079650879,1730325.0,6.037497043609619
2011-10-25,6.723080158233643,6.507689952850342,6.615379810333252,6.7076897621154785,2994312.0,6.1647491455078125
2011-10-26,6.869229793548584,6.615379810333252,6.676919937133789,6.7923102378845215,3637999.0,6.242520809173584
2011-10-27,6.846149921417236,6.653850078582764,6.776919841766357,6.7153801918029785,3969528.0,6.171816825866699
2011-10-28,7.023079872131348,6.7076897621154785,6.7923102378845215,6.953849792480469,5367427.0,6.390985012054443
2011-10-31,7.084619998931885,6.8384599685668945,6.930769920349121,7.053850173950195,3948548.0,6.4828901290893555
2011-11-01,7.115379810333252,6.900000095367432,6.953849792480469,7.007689952850342,4095347.0,6.440467357635498
2011-11-02,7.007689952850342,6.761539936065674,6.900000095367432,7.0,3568267.0,6.433399200439453
2011-11-03,7.261539936065674,6.992310047149658,7.007689952850342,7.130770206451416,6577328.0,6.553584575653076
2011-11-04,7.253849983215332,7.10768985748291,7.184619903564453,7.223080158233643,4838153.0,6.638422966003418
2011-11-07,7.269229888916016,7.076920032501221,7.2076897621154785,7.192309856414795,3564274.0,6.610143184661865
2011-11-08,7.246150016784668,7.0307698249816895,7.238460063934326,7.053850173950195,3350286.0,6.4828901290893555
2011-11-09,7.115379810333252,6.900000095367432,7.115379810333252,7.046150207519531,3976080.0,6.475814342498779
2011-11-10,7.023079872131348,6.807690143585205,6.923079967498779,6.815380096435547,3460319.0,6.2637224197387695
2011-11-11,6.930769920349121,6.815380096435547,6.815380096435547,6.907690048217773,2905076.0,6.348560810089111
2011-11-14,7.238460063934326,6.915380001068115,6.915380001068115,7.223080158233643,7150229.0,6.638422966003418
2011-11-15,7.946149826049805,7.1461501121521,7.153850078582764,7.7923102378845215,18999452.0,7.161578178405762
2011-11-16,8.0,7.5,7.60768985748291,7.800000190734863,18389394.0,7.168644905090332
2011-11-17,7.946149826049805,7.538459777832031,7.692309856414795,7.630770206451416,11630522.0,7.013113021850586
2011-11-18,7.546150207519531,7.269229888916016,7.546150207519531,7.346149921417236,6093536.0,6.75153112411499
2011-11-21,7.515379905700684,7.199999809265137,7.330770015716553,7.2923102378845215,5013428.0,6.702049255371094
2011-11-22,7.269229888916016,6.984620094299316,7.176919937133789,7.092309951782227,4109630.0,6.518237590789795
2011-11-23,7.153850078582764,7.007689952850342,7.038459777832031,7.038459777832031,2388450.0,6.468746185302734
2011-11-24,7.123079776763916,6.8538498878479,6.930769920349121,6.984620094299316,2692490.0,6.419264316558838
2011-11-25,7.023079872131348,6.7923102378845215,6.984620094299316,6.800000190734863,2714403.0,6.2495880126953125
2011-11-28,6.900000095367432,6.676919937133789,6.846149921417236,6.7076897621154785,2052290.0,6.1647491455078125
2011-11-29,6.89231014251709,6.7153801918029785,6.7923102378845215,6.823080062866211,3610937.0,6.270799160003662
2011-11-30,6.861539840698242,6.39231014251709,6.8538498878479,6.446149826049805,3494940.0,5.924379348754883
2011-12-01,6.699999809265137,6.461540222167969,6.653850078582764,6.515379905700684,4141743.0,5.988005638122559
2011-12-02,6.576920032501221,6.415380001068115,6.523079872131348,6.523079872131348,2378749.0,5.995082855224609
2011-12-05,6.699999809265137,6.384620189666748,6.515379905700684,6.430769920349121,3748270.0,5.910244464874268
2011-12-06,6.484620094299316,6.2153801918029785,6.39231014251709,6.307690143585205,2206994.0,5.797126293182373
2011-12-07,6.407690048217773,6.2846198081970215,6.307690143585205,6.361539840698242,1732167.0,5.846617698669434
2011-12-08,6.369229793548584,6.138460159301758,6.369229793548584,6.269229888916016,2163804.0,5.76177978515625
2011-12-09,6.261539936065674,6.1615400314331055,6.246150016784668,6.176919937133789,1353316.0,5.676941394805908
2011-12-12,6.253849983215332,6.138460159301758,6.176919937133789,6.192309856414795,1634295.0,5.6910858154296875
2011-12-13,6.138460159301758,5.961540222167969,6.138460159301758,5.976920127868652,1934186.0,5.493130683898926
2011-12-14,6.038459777832031,5.738460063934326,6.038459777832031,5.753849983215332,1987004.0,5.288115978240967
2011-12-15,5.753849983215332,5.384620189666748,5.684619903564453,5.4692301750183105,2804191.0,5.026534557342529
2011-12-16,5.653850078582764,5.446149826049805,5.515379905700684,5.638460159301758,1763814.0,5.182066440582275
2011-12-19,5.615379810333252,5.407690048217773,5.599999904632568,5.553850173950195,1842836.0,5.104304790496826
2011-12-20,5.6615400314331055,5.492310047149658,5.584619998931885,5.569230079650879,2410942.0,5.118440628051758
2011-12-21,5.653850078582764,5.400000095367432,5.6461501121521,5.407690048217773,1616774.0,4.969975471496582
2011-12-22,5.407690048217773,5.0307698249816895,5.407690048217773,5.2923102378845215,2569178.0,4.863934516906738
2011-12-23,5.438459873199463,5.1615400314331055,5.1615400314331055,5.323080062866211,1479230.0,4.892214775085449
2011-12-26,5.476920127868652,5.2923102378845215,5.2923102378845215,5.330770015716553,1320337.0,4.8992815017700195
2011-12-27,5.361539840698242,5.230770111083984,5.346149921417236,5.230770111083984,759568.0,4.807376384735107
2011-12-28,5.2846198081970215,5.069230079650879,5.2153801918029785,5.253849983215332,1580570.0,4.828588485717773
2011-12-29,5.346149921417236,5.1615400314331055,5.346149921417236,5.223080158233643,1022962.0,4.800307750701904
2011-12-30,5.3538498878479,5.199999809265137,5.199999809265137,5.2923102378845215,1589728.0,4.863934516906738
2012-01-04,5.523079872131348,5.230770111083984,5.361539840698242,5.230770111083984,1483667.0,4.807376384735107
2012-01-05,5.276919841766357,5.007689952850342,5.176919937133789,5.007689952850342,1432799.0,4.602352619171143
2012-01-06,5.076920032501221,4.876920223236084,5.007689952850342,5.007689952850342,1153770.0,4.602352619171143
2012-01-09,5.307690143585205,5.0,5.061540126800537,5.261539936065674,2097238.0,4.835655212402344
2012-01-10,5.546150207519531,5.192309856414795,5.230770111083984,5.515379905700684,3573284.0,5.068948745727539
2012-01-11,5.538459777832031,5.346149921417236,5.507689952850342,5.446149826049805,2848196.0,5.00532341003418
2012-01-12,5.584619998931885,5.39231014251709,5.39231014251709,5.461540222167969,2341598.0,5.019466876983643
2012-01-13,5.569230079650879,5.276919841766357,5.423079967498779,5.307690143585205,2103867.0,4.87807035446167
2012-01-16,5.253849983215332,5.123079776763916,5.238460063934326,5.130770206451416,1185210.0,4.715469837188721
2012-01-17,5.492310047149658,5.053850173950195,5.138460159301758,5.446149826049805,2013931.0,5.00532341003418
2012-01-18,5.5,5.269229888916016,5.476920127868652,5.2923102378845215,2980982.0,4.863934516906738
2012-01-19,5.400000095367432,5.253849983215332,5.315380096435547,5.315380096435547,1544513.0,4.88513708114624
2012-01-20,5.400000095367432,5.261539936065674,5.39231014251709,5.346149921417236,1529567.0,4.913417339324951
2012-01-30,5.546150207519531,5.315380096435547,5.476920127868652,5.461540222167969,4700004.0,5.019466876983643
2012-01-31,5.484620094299316,5.376920223236084,5.438459873199463,5.484620094299316,2051505.0,5.040679454803467
2012-02-01,5.538459777832031,5.430769920349121,5.492310047149658,5.446149826049805,2230307.0,5.00532341003418
2012-02-02,5.5307698249816895,5.39231014251709,5.39231014251709,5.523079872131348,1725259.0,5.07602596282959
2012-02-03,5.6461501121521,5.484620094299316,5.523079872131348,5.60768985748291,3173729.0,5.153787136077881
2012-02-06,5.730770111083984,5.569230079650879,5.60768985748291,5.684619903564453,3471447.0,5.224489688873291
2012-02-07,5.692309856414795,5.523079872131348,5.684619903564453,5.523079872131348,2599672.0,5.07602596282959
2012-02-08,5.7153801918029785,5.5307698249816895,5.5307698249816895,5.7076897621154785,4560741.0,5.245692729949951
2012-02-09,5.761539936065674,5.630770206451416,5.699999809265137,5.723080158233643,4527379.0,5.259836673736572
2012-02-10,5.861539840698242,5.615379810333252,5.7153801918029785,5.815380096435547,4691405.0,5.344665050506592
2012-02-13,5.846149921417236,5.7076897621154785,5.769229888916016,5.800000190734863,3476457.0,5.330531597137451
2012-02-14,5.89231014251709,5.753849983215332,5.7923102378845215,5.830770015716553,3640324.0,5.358809947967529
2012-02-15,5.984620094299316,5.769229888916016,5.830770015716553,5.9692301750183105,5356361.0,5.486063003540039
2012-02-16,6.2153801918029785,5.923079967498779,5.961540222167969,6.092309951782227,7879947.0,5.599179744720459
2012-02-17,6.138460159301758,5.953849792480469,6.138460159301758,6.0,3851493.0,5.514341831207275
2012-02-20,6.10768985748291,5.884620189666748,6.10768985748291,5.900000095367432,3272944.0,5.422436237335205
2012-02-21,6.061540126800537,5.900000095367432,5.923079967498779,6.007689952850342,2797064.0,5.521409511566162
2012-02-22,6.2153801918029785,5.9692301750183105,6.007689952850342,6.192309856414795,6227299.0,5.6910858154296875
2012-02-23,6.169229984283447,6.069230079650879,6.153850078582764,6.092309951782227,4198212.0,5.599179744720459
2012-02-24,6.153850078582764,6.061540126800537,6.115379810333252,6.138460159301758,3607061.0,5.641594409942627
2012-02-27,6.476920127868652,6.153850078582764,6.153850078582764,6.3538498878479,10102851.0,5.839550495147705
2012-02-28,6.369229793548584,6.169229984283447,6.2923102378845215,6.253849983215332,3881725.0,5.747644424438477
2012-02-29,6.323080062866211,6.130770206451416,6.253849983215332,6.1461501121521,2779104.0,5.64866304397583
2012-03-01,6.184619903564453,6.076920032501221,6.130770206451416,6.123079776763916,2003745.0,5.62746000289917
2012-03-02,6.300000190734863,6.1461501121521,6.184619903564453,6.276919841766357,3448572.0,5.76884651184082
2012-03-05,6.315380096435547,6.2153801918029785,6.307690143585205,6.2153801918029785,2938714.0,5.712289333343506
2012-03-06,6.2153801918029785,5.976920127868652,6.2153801918029785,6.046150207519531,3472629.0,5.556756973266602
2012-03-07,6.123079776763916,5.938459873199463,5.992310047149658,5.992310047149658,2371953.0,5.507274627685547
2012-03-08,6.269229888916016,6.007689952850342,6.007689952850342,6.2076897621154785,5138857.0,5.705221176147461
2012-03-09,6.2923102378845215,6.192309856414795,6.223080158233643,6.269229888916016,3836886.0,5.76177978515625
2012-03-12,6.423079967498779,6.253849983215332,6.269229888916016,6.384620189666748,4745443.0,5.867830276489258
2012-03-13,6.4692301750183105,6.307690143585205,6.384620189666748,6.461540222167969,4380349.0,5.938523769378662
2012-03-14,6.538459777832031,6.0,6.453849792480469,6.092309951782227,8022674.0,5.599179744720459
2012-03-15,6.276919841766357,6.046150207519531,6.076920032501221,6.169229984283447,5003362.0,5.66987419128418
2012-03-16,6.753849983215332,6.153850078582764,6.176919937133789,6.60768985748291,12085456.0,6.072843551635742
2012-03-19,6.923079967498779,6.430769920349121,6.923079967498779,6.615379810333252,10983179.0,6.079910755157471
2012-03-20,6.746150016784668,6.4692301750183105,6.653850078582764,6.5307698249816895,9964066.0,6.002150058746338
2012-03-21,6.730770111083984,6.369229793548584,6.515379905700684,6.669229984283447,8701698.0,6.1294026374816895
2012-03-22,6.692309856414795,6.484620094299316,6.669229984283447,6.5,5158526.0,5.973870277404785
2012-03-23,6.5,6.199999809265137,6.423079967498779,6.223080158233643,4736627.0,5.71936559677124
2012-03-26,6.2153801918029785,6.023079872131348,6.1615400314331055,6.076920032501221,3324074.0,5.585036277770996
2012-03-27,6.684619903564453,6.092309951782227,6.10768985748291,6.4692301750183105,6634125.0,5.945590972900391
2012-03-28,6.676919937133789,6.038459777832031,6.407690048217773,6.261539936065674,6421211.0,5.754712104797363
2012-03-29,6.2923102378845215,5.807690143585205,6.153850078582764,5.876920223236084,4284851.0,5.4012250900268555
2012-03-30,5.900000095367432,5.599999904632568,5.876920223236084,5.7153801918029785,2833258.0,5.252760887145996
2012-04-05,5.907690048217773,5.692309856414795,5.7153801918029785,5.8538498878479,1616246.0,5.380021572113037
2012-04-06,5.9692301750183105,5.807690143585205,5.8538498878479,5.907690048217773,2238242.0,5.429503917694092
2012-04-09,6.038459777832031,5.800000190734863,5.907690048217773,5.846149921417236,2363033.0,5.372945785522461
2012-04-10,5.907690048217773,5.599999904632568,5.676919937133789,5.89231014251709,2819154.0,5.415369510650635
2012-04-11,6.123079776763916,5.730770111083984,5.807690143585205,6.0307698249816895,3819282.0,5.542622089385986
2012-04-12,6.5,6.123079776763916,6.1461501121521,6.400000095367432,9665265.0,5.881965160369873
2012-04-13,6.453849792480469,6.246150016784668,6.2923102378845215,6.3384599685668945,6592466.0,5.825406074523926
2012-04-16,6.515379905700684,6.238460063934326,6.269229888916016,6.369229793548584,4597836.0,5.853684902191162
2012-04-17,6.492310047149658,6.300000190734863,6.369229793548584,6.400000095367432,4375182.0,5.881965160369873
2012-04-18,6.6461501121521,6.400000095367432,6.400000095367432,6.584619998931885,7641959.0,6.051641941070557
2012-04-19,6.692309856414795,6.446149826049805,6.692309856414795,6.4692301750183105,5782387.0,5.945590972900391
2012-04-20,6.638460159301758,6.438459873199463,6.507689952850342,6.476920127868652,4627171.0,5.9526591300964355
2012-04-23,6.561540126800537,6.246150016784668,6.507689952850342,6.261539936065674,4538552.0,5.754712104797363
2012-04-24,6.384620189666748,6.0,6.153850078582764,6.323080062866211,4624542.0,5.8112711906433105
2012-04-25,6.461540222167969,6.2076897621154785,6.323080062866211,6.438459873199463,4912886.0,5.917312145233154
2012-04-26,6.653850078582764,6.415380001068115,6.430769920349121,6.538459777832031,7779648.0,6.009216785430908
2012-04-27,6.576920032501221,6.400000095367432,6.5307698249816895,6.400000095367432,2224750.0,5.881965160369873
2012-05-02,6.692309856414795,6.461540222167969,6.5307698249816895,6.638460159301758,5442971.0,6.101123809814453
2012-05-03,6.669229984283447,6.5307698249816895,6.653850078582764,6.6461501121521,3278271.0,6.108190536499023
2012-05-04,6.676919937133789,6.484620094299316,6.615379810333252,6.592309951782227,2678861.0,6.058709144592285
2012-05-07,6.576920032501221,6.453849792480469,6.538459777832031,6.523079872131348,2921928.0,5.995082855224609
2012-05-08,6.946149826049805,6.453849792480469,6.484620094299316,6.676919937133789,6310593.0,6.136470317840576
2012-05-09,6.6615400314331055,6.423079967498779,6.6615400314331055,6.4692301750183105,4033557.0,5.945590972900391
2012-05-10,6.60768985748291,6.453849792480469,6.476920127868652,6.553850173950195,2667911.0,6.023361682891846
2012-05-11,6.592309951782227,6.346149921417236,6.523079872131348,6.3538498878479,3041609.0,5.839550495147705
2012-05-14,6.461540222167969,6.261539936065674,6.346149921417236,6.323080062866211,2646904.0,5.8112711906433105
2012-05-15,6.361539840698242,6.1461501121521,6.276919841766357,6.330770015716553,2954494.0,5.818338394165039
2012-05-16,6.346149921417236,6.1461501121521,6.2923102378845215,6.1615400314331055,1980941.0,5.662806987762451
2012-05-17,6.261539936065674,6.115379810333252,6.184619903564453,6.246150016784668,1538131.0,5.740568161010742
2012-05-18,6.246150016784668,6.038459777832031,6.184619903564453,6.123079776763916,1770275.0,5.62746000289917
2012-05-21,6.123079776763916,6.123079776763916,6.123079776763916,6.123079776763916,0.0,5.62746000289917
2012-05-22,6.253849983215332,6.153850078582764,6.1615400314331055,6.230770111083984,1776187.0,5.726433277130127
2012-05-23,6.223080158233643,6.084619998931885,6.1615400314331055,6.184619903564453,1378755.0,5.684018135070801
2012-05-24,6.199999809265137,6.084619998931885,6.153850078582764,6.130770206451416,1596536.0,5.634527206420898
2012-05-25,6.176919937133789,6.046150207519531,6.130770206451416,6.069230079650879,1227335.0,5.577968597412109
2012-05-28,6.223080158233643,5.884620189666748,6.015379905700684,6.199999809265137,2282259.0,5.698153018951416
2012-05-29,6.269229888916016,6.130770206451416,6.223080158233643,6.2153801918029785,3953646.0,5.712289333343506
2012-05-30,6.315380096435547,6.1461501121521,6.176919937133789,6.307690143585205,6022631.0,5.797126293182373
2012-05-31,6.300000190734863,6.169229984283447,6.269229888916016,6.2153801918029785,2377583.0,5.712289333343506
2012-06-01,6.253849983215332,6.10768985748291,6.2153801918029785,6.153850078582764,2447684.0,5.6557393074035645
2012-06-04,6.069230079650879,5.8538498878479,5.946149826049805,5.884620189666748,2236949.0,5.408301830291748
2012-06-05,5.9692301750183105,5.6615400314331055,5.876920223236084,5.761539936065674,3172556.0,5.295184135437012
2012-06-06,5.7846198081970215,5.599999904632568,5.761539936065674,5.6461501121521,2915467.0,5.189134120941162
2012-06-07,5.738460063934326,5.484620094299316,5.676919937133789,5.507689952850342,2862912.0,5.0618815422058105
2012-06-08,5.546150207519531,5.453849792480469,5.546150207519531,5.476920127868652,2085867.0,5.033602237701416
2012-06-11,5.599999904632568,5.446149826049805,5.4692301750183105,5.546150207519531,2563276.0,5.097228050231934
2012-06-12,5.538459777832031,5.453849792480469,5.523079872131348,5.476920127868652,1132902.0,5.033602237701416
2012-06-13,5.592309951782227,5.4692301750183105,5.507689952850342,5.576920032501221,1302915.0,5.125507831573486
2012-06-14,5.6615400314331055,5.538459777832031,5.576920032501221,5.569230079650879,1721732.0,5.118440628051758
2012-06-15,5.676919937133789,5.569230079650879,5.576920032501221,5.638460159301758,2021526.0,5.182066440582275
2012-06-18,5.753849983215332,5.615379810333252,5.684619903564453,5.699999809265137,1369535.0,5.2386250495910645
2012-06-19,5.746150016784668,5.623079776763916,5.653850078582764,5.630770206451416,1208073.0,5.174998760223389
2012-06-20,5.7076897621154785,5.538459777832031,5.6461501121521,5.60768985748291,1022333.0,5.153787136077881
2012-06-21,5.669229984283447,5.492310047149658,5.669229984283447,5.515379905700684,1222728.0,5.068948745727539
2012-06-25,5.515379905700684,5.384610176086426,5.515379905700684,5.400000095367432,1287767.0,4.962907791137695
2012-06-26,5.438459873199463,5.2923102378845215,5.400000095367432,5.430769920349121,937134.0,4.991188049316406
2012-06-27,5.7076897621154785,5.446149826049805,5.4692301750183105,5.60768985748291,3665983.0,5.153787136077881
2012-06-28,5.599999904632568,5.307690143585205,5.538459777832031,5.307690143585205,2087411.0,4.87807035446167
2012-06-29,5.430769920349121,5.2153801918029785,5.269229888916016,5.384610176086426,1225814.0,4.948763847351074
2012-07-02,5.492310047149658,5.369229793548584,5.461540222167969,5.446149826049805,949954.0,5.00532341003418
2012-07-03,5.630770206451416,5.307690143585205,5.423079967498779,5.484610080718994,2823687.0,5.040669918060303
2012-07-04,5.4692301750183105,5.307690143585205,5.461540222167969,5.376920223236084,1871688.0,4.9416961669921875
2012-07-05,5.376920223236084,5.192309856414795,5.307690143585205,5.2153801918029785,1733565.0,4.793231964111328
2012-07-06,5.446149826049805,5.192309856414795,5.261539936065674,5.415380001068115,1595768.0,4.9770426750183105
2012-07-09,5.438459873199463,5.253849983215332,5.384610176086426,5.300000190734863,1320333.0,4.871002197265625
2012-07-10,5.346149921417236,5.223080158233643,5.223080158233643,5.2846198081970215,563693.0,4.856867790222168
2012-07-11,5.576920032501221,5.361539840698242,5.407690048217773,5.384610176086426,2360759.0,4.948763847351074
2012-07-12,5.476920127868652,5.238460063934326,5.384610176086426,5.39231014251709,2277330.0,4.955840587615967
2012-07-13,5.438459873199463,5.330770015716553,5.384610176086426,5.376920223236084,1165151.0,4.9416961669921875
2012-07-16,5.407690048217773,5.061540126800537,5.369229793548584,5.076920032501221,1883388.0,4.665979862213135
2012-07-17,5.123079776763916,5.015379905700684,5.015379905700684,5.10768985748291,1574770.0,4.694258213043213
2012-07-18,5.084619998931885,4.846149921417236,5.076920032501221,5.007689952850342,2373238.0,4.602352619171143
2012-07-19,5.130770206451416,4.930769920349121,4.992310047149658,5.053850173950195,3142400.0,4.644776821136475
2012-07-20,5.061540126800537,4.907690048217773,5.053850173950195,4.953849792480469,1942808.0,4.552870273590088
2012-07-23,4.946149826049805,4.769229888916016,4.946149826049805,4.830770015716553,1386511.0,4.439753532409668
2012-07-24,5.069230079650879,4.807690143585205,4.830770015716553,4.900000095367432,1188718.0,4.5033793449401855
2012-07-25,4.953849792480469,4.861539840698242,4.953849792480469,4.869229793548584,1136248.0,4.475099563598633
2012-07-26,5.0307698249816895,4.8384599685668945,4.884610176086426,4.89231014251709,1967518.0,4.496311664581299
2012-07-27,4.961540222167969,4.869229793548584,4.938459873199463,4.907690048217773,741167.0,4.510446548461914
2012-07-30,4.953849792480469,4.846149921417236,4.907690048217773,4.884610176086426,1032096.0,4.489235877990723
2012-07-31,4.907690048217773,4.761539936065674,4.8384599685668945,4.7923102378845215,707343.0,4.404407024383545
2012-08-01,4.900000095367432,4.746150016784668,4.746150016784668,4.861539840698242,838784.0,4.468031883239746
2012-08-02,4.884610176086426,4.807690143585205,4.884610176086426,4.830770015716553,506907.0,4.439753532409668
2012-08-03,4.923079967498779,4.800000190734863,4.861539840698242,4.915380001068115,965876.0,4.517514228820801
2012-08-06,5.0,4.861539840698242,4.89231014251709,4.992310047149658,1480391.0,4.588217258453369
2012-08-07,5.492310047149658,5.015379905700684,5.0307698249816895,5.492310047149658,9431033.0,5.047745704650879
2012-08-08,5.753849983215332,5.407690048217773,5.492310047149658,5.638460159301758,13526997.0,5.182066440582275
2012-08-09,5.846149921417236,5.400000095367432,5.5307698249816895,5.761539936065674,14287613.0,5.295184135437012
2012-08-10,6.038459777832031,5.676919937133789,5.7153801918029785,5.830770015716553,11648835.0,5.358809947967529
2012-08-13,5.830770015716553,5.615379810333252,5.807690143585205,5.6461501121521,8135595.0,5.189134120941162
2012-08-14,6.2076897621154785,5.584619998931885,5.615379810333252,6.023079872131348,18168820.0,5.535553455352783
2012-08-15,5.992310047149658,5.699999809265137,5.923079967498779,5.730770111083984,9556874.0,5.266904354095459
2012-08-16,5.884610176086426,5.630770206451416,5.6461501121521,5.746150016784668,5327692.0,5.281039714813232
2012-08-17,5.807690143585205,5.546150207519531,5.692309856414795,5.723080158233643,4273634.0,5.259836673736572
2012-08-20,6.038459777832031,5.615379810333252,5.6615400314331055,5.923079967498779,8766881.0,5.443648338317871
2012-08-21,6.115379810333252,5.830770015716553,5.884610176086426,5.938459873199463,8636867.0,5.457784175872803
2012-08-22,6.5307698249816895,5.8538498878479,5.915380001068115,6.238460063934326,27066221.0,5.7335004806518555
2012-08-23,6.861539840698242,6.092309951782227,6.153850078582764,6.561540126800537,35282016.0,6.030429840087891
2012-08-24,6.415380001068115,5.930769920349121,6.346149921417236,6.046150207519531,23246971.0,5.556756973266602
2012-08-27,6.261539936065674,5.753849983215332,5.923079967498779,6.069230079650879,13620603.0,5.577968597412109
2012-08-28,6.046150207519531,5.830770015716553,5.930769920349121,5.961540222167969,8991771.0,5.478995323181152
2012-08-29,6.076920032501221,5.7923102378845215,5.923079967498779,5.946149826049805,7136790.0,5.464851379394531
2012-08-30,5.961540222167969,5.3538498878479,5.861539840698242,5.3538498878479,13353407.0,4.9204936027526855
2012-08-31,5.676919937133789,5.230770111083984,5.307690143585205,5.515379905700684,7272158.0,5.068948745727539
2012-09-03,5.6461501121521,5.384610176086426,5.453849792480469,5.546150207519531,5192759.0,5.097228050231934
2012-09-04,5.676919937133789,5.4692301750183105,5.561540126800537,5.5,6021108.0,5.054813385009766
2012-09-05,5.492310047149658,5.307690143585205,5.438459873199463,5.384610176086426,4983486.0,4.948763847351074
2012-09-06,5.569230079650879,5.438459873199463,5.438459873199463,5.561540126800537,5133841.0,5.111372470855713
2012-09-07,5.9692301750183105,5.576920032501221,5.623079776763916,5.8384599685668945,9673804.0,5.365878105163574
2012-09-10,6.076920032501221,5.776919841766357,5.823080062866211,6.069230079650879,9566221.0,5.577968597412109
2012-09-11,6.038459777832031,5.8538498878479,6.0,5.923079967498779,6733396.0,5.443648338317871
2012-09-12,6.184619903564453,5.89231014251709,5.961540222167969,6.038459777832031,8953066.0,5.549689292907715
2012-09-13,6.184619903564453,5.8384599685668945,6.053850173950195,5.8538498878479,6681676.0,5.380021572113037
2012-09-14,5.992310047149658,5.746150016784668,5.938459873199463,5.815380096435547,4488874.0,5.344665050506592
2012-09-17,5.807690143585205,5.5307698249816895,5.807690143585205,5.569230079650879,4114116.0,5.118440628051758
2012-09-18,5.630770206451416,5.484610080718994,5.523079872131348,5.569230079650879,2298474.0,5.118440628051758
2012-09-19,5.6615400314331055,5.538459777832031,5.538459777832031,5.630770206451416,2029660.0,5.174998760223389
2012-09-20,5.653850078582764,5.376920223236084,5.630770206451416,5.438459873199463,2541440.0,4.998255252838135
2012-09-21,5.492310047149658,5.323080062866211,5.384610176086426,5.376920223236084,2101191.0,4.9416961669921875
2012-09-24,5.461540222167969,5.315380096435547,5.376920223236084,5.446149826049805,1957319.0,5.00532341003418
2012-09-25,5.538459777832031,5.400000095367432,5.430769920349121,5.453849792480469,2152625.0,5.012398719787598
2012-09-26,5.461540222167969,5.099999904632568,5.400000095367432,5.1615400314331055,3151891.0,4.743750095367432
2012-09-27,5.669229984283447,5.153850078582764,5.176919937133789,5.507689952850342,7634955.0,5.0618815422058105
2012-09-28,5.753849983215332,5.346149921417236,5.384610176086426,5.653850078582764,9104134.0,5.196209907531738
2012-10-08,5.953849792480469,5.669229984283447,5.815380096435547,5.807690143585205,8709364.0,5.337599277496338
2012-10-09,5.984610080718994,5.730770111083984,5.738460063934326,5.907690048217773,10165645.0,5.429503917694092
2012-10-10,5.900000095367432,5.815380096435547,5.8538498878479,5.861539840698242,6081175.0,5.387088775634766
2012-10-11,5.8384599685668945,5.630770206451416,5.8384599685668945,5.653850078582764,5314346.0,5.196209907531738
2012-10-12,5.738460063934326,5.584619998931885,5.730770111083984,5.684619903564453,3375035.0,5.224489688873291
2012-10-15,5.738460063934326,5.638460159301758,5.653850078582764,5.699999809265137,1930685.0,5.2386250495910645
2012-10-16,5.753849983215332,5.553850173950195,5.638460159301758,5.623079776763916,3121154.0,5.167931079864502
2012-10-17,5.692309856414795,5.523079872131348,5.615379810333252,5.60768985748291,2067985.0,5.153787136077881
2012-10-18,5.8384599685668945,5.623079776763916,5.638460159301758,5.761539936065674,5767772.0,5.295184135437012
2012-10-19,5.976920127868652,5.761539936065674,5.846149921417236,5.907690048217773,8342132.0,5.429503917694092
2012-10-22,6.223080158233643,5.815380096435547,5.869229793548584,6.169229984283447,14423991.0,5.66987419128418
2012-10-23,6.223080158233643,5.976920127868652,6.223080158233643,6.0,9115813.0,5.514341831207275
2012-10-24,6.007689952850342,5.869229793548584,5.930769920349121,5.907690048217773,4277540.0,5.429503917694092
2012-10-25,5.992310047149658,5.7846198081970215,5.907690048217773,5.8538498878479,4092684.0,5.380021572113037
2012-10-26,6.099999904632568,5.846149921417236,5.89231014251709,5.961540222167969,10059818.0,5.478995323181152
2012-10-29,5.907690048217773,5.684619903564453,5.89231014251709,5.7923102378845215,5095507.0,5.323463439941406
2012-10-30,6.10768985748291,5.769229888916016,5.7846198081970215,6.061540126800537,9288354.0,5.570900917053223
2012-10-31,6.099999904632568,5.938459873199463,6.0307698249816895,6.092309951782227,6845449.0,5.599179744720459
2012-11-01,6.192309856414795,6.015379905700684,6.092309951782227,6.130770206451416,9317724.0,5.634527206420898
2012-11-02,6.1615400314331055,6.007689952850342,6.099999904632568,6.115379810333252,6715208.0,5.620383262634277
2012-11-05,6.115379810333252,5.930769920349121,6.023079872131348,6.0,4146179.0,5.514341831207275
2012-11-06,6.169229984283447,5.946149826049805,6.115379810333252,6.038459777832031,6447695.0,5.549689292907715
2012-11-07,6.5,6.046150207519531,6.10768985748291,6.2153801918029785,14375537.0,5.712289333343506
2012-11-08,6.053850173950195,5.815380096435547,6.038459777832031,5.876920223236084,8456310.0,5.4012250900268555
2012-11-09,5.884610176086426,5.753849983215332,5.800000190734863,5.869229793548584,4182655.0,5.3941569328308105
2012-11-12,5.930769920349121,5.846149921417236,5.884610176086426,5.923079967498779,2967452.0,5.443648338317871
2012-11-13,5.915380001068115,5.6615400314331055,5.89231014251709,5.669229984283447,3884240.0,5.210346221923828
2012-11-14,5.699999809265137,5.384610176086426,5.615379810333252,5.538459777832031,5084162.0,5.090160369873047
2012-11-15,5.630770206451416,5.430769920349121,5.507689952850342,5.492310047149658,3004300.0,5.047745704650879
2012-11-16,5.576920032501221,5.461540222167969,5.461540222167969,5.538459777832031,2116532.0,5.090160369873047
2012-11-19,5.623079776763916,5.492310047149658,5.538459777832031,5.623079776763916,1886309.0,5.167931079864502
2012-11-20,5.638460159301758,5.553850173950195,5.630770206451416,5.561540126800537,1555130.0,5.111372470855713
2012-11-21,5.630770206451416,5.423079967498779,5.553850173950195,5.623079776763916,2541337.0,5.167931079864502
2012-11-22,5.60768985748291,5.423079967498779,5.576920032501221,5.4692301750183105,1828092.0,5.026534557342529
2012-11-23,5.584619998931885,5.461540222167969,5.515379905700684,5.492310047149658,1544565.0,5.047745704650879
2012-11-26,5.60768985748291,5.5,5.576920032501221,5.523079872131348,1984295.0,5.07602596282959
2012-11-27,5.523079872131348,5.261539936065674,5.492310047149658,5.269229888916016,2650794.0,4.842722415924072
2012-11-28,5.238460063934326,5.099999904632568,5.2153801918029785,5.138460159301758,2007630.0,4.722537994384766
2012-11-29,5.230770111083984,5.0,5.0,5.061540126800537,1629290.0,4.651844501495361
2012-11-30,5.2153801918029785,5.061540126800537,5.061540126800537,5.169229984283447,1471990.0,4.750818252563477
2012-12-03,5.184619903564453,4.907690048217773,5.184619903564453,4.930769920349121,1921106.0,4.531659126281738
2012-12-04,5.115379810333252,4.900000095367432,4.930769920349121,5.069230079650879,1696459.0,4.65891170501709
2012-12-05,5.330770015716553,5.038459777832031,5.076920032501221,5.269229888916016,3280925.0,4.842722415924072
2012-12-06,5.346149921417236,5.199999809265137,5.261539936065674,5.223080158233643,2993415.0,4.800307750701904
2012-12-07,5.376920223236084,5.199999809265137,5.261539936065674,5.3538498878479,3867682.0,4.9204936027526855
2012-12-10,5.484610080718994,5.276919841766357,5.361539840698242,5.430769920349121,3940128.0,4.991188049316406
2012-12-11,5.438459873199463,5.315380096435547,5.39231014251709,5.330770015716553,3302154.0,4.8992815017700195
2012-12-12,5.384610176086426,5.246150016784668,5.307690143585205,5.315380096435547,1987830.0,4.88513708114624
2012-12-13,5.361539840698242,5.238460063934326,5.315380096435547,5.238460063934326,2495025.0,4.814444065093994
2012-12-14,5.476920127868652,5.253849983215332,5.269229888916016,5.453849792480469,4044688.0,5.012398719787598
2012-12-17,5.5307698249816895,5.415380001068115,5.446149826049805,5.492310047149658,4558105.0,5.047745704650879
2012-12-18,5.546150207519531,5.438459873199463,5.453849792480469,5.484610080718994,3509214.0,5.040669918060303
2012-12-19,5.653850078582764,5.423079967498779,5.492310047149658,5.5307698249816895,5056220.0,5.083093166351318
2012-12-20,5.569230079650879,5.461540222167969,5.538459777832031,5.5307698249816895,3458003.0,5.083093166351318
2012-12-21,5.599999904632568,5.461540222167969,5.523079872131348,5.515379905700684,3863072.0,5.068948745727539
2012-12-24,5.569230079650879,5.461540222167969,5.461540222167969,5.5,1769539.0,5.054813385009766
2012-12-25,5.630770206451416,5.430769920349121,5.476920127868652,5.60768985748291,5100976.0,5.153787136077881
2012-12-26,5.730770111083984,5.569230079650879,5.615379810333252,5.723080158233643,5040246.0,5.259836673736572
2012-12-27,5.738460063934326,5.592309951782227,5.699999809265137,5.599999904632568,4624896.0,5.146719455718994
2012-12-28,5.653850078582764,5.576920032501221,5.576920032501221,5.623079776763916,3336641.0,5.167931079864502
2012-12-31,5.723080158233643,5.615379810333252,5.615379810333252,5.630770206451416,3879337.0,5.174998760223389
2013-01-04,5.7153801918029785,5.553850173950195,5.692309856414795,5.584619998931885,3947892.0,5.132584095001221
2013-01-07,5.623079776763916,5.523079872131348,5.592309951782227,5.623079776763916,2586584.0,5.167931079864502
2013-01-08,5.830770015716553,5.584619998931885,5.653850078582764,5.769229888916016,7887561.0,5.302251815795898
2013-01-09,5.869229793548584,5.684619903564453,5.807690143585205,5.753849983215332,5601632.0,5.288115978240967
2013-01-10,5.7846198081970215,5.676919937133789,5.723080158233643,5.746150016784668,4667995.0,5.281039714813232
2013-01-11,5.769229888916016,5.599999904632568,5.761539936065674,5.60768985748291,3747861.0,5.153787136077881
2013-01-14,5.807690143585205,5.538459777832031,5.538459777832031,5.769229888916016,6752304.0,5.302251815795898
2013-01-15,5.946149826049805,5.776919841766357,5.7846198081970215,5.869229793548584,8033606.0,5.3941569328308105
2013-01-16,5.884610176086426,5.730770111083984,5.884610176086426,5.846149921417236,4195746.0,5.372945785522461
2013-01-17,5.861539840698242,5.753849983215332,5.846149921417236,5.7923102378845215,2945079.0,5.323463439941406
2013-01-18,5.884610176086426,5.7846198081970215,5.815380096435547,5.884610176086426,4679597.0,5.408292770385742
2013-01-21,5.930769920349121,5.8384599685668945,5.915380001068115,5.876920223236084,4733912.0,5.4012250900268555
2013-01-22,5.900000095367432,5.692309856414795,5.876920223236084,5.746150016784668,4364874.0,5.281039714813232
2013-01-23,5.861539840698242,5.6615400314331055,5.746150016784668,5.761539936065674,4075306.0,5.295184135437012
2013-01-24,5.869229793548584,5.599999904632568,5.776919841766357,5.630770206451416,4681072.0,5.174998760223389
2013-01-25,5.684619903564453,5.561540126800537,5.630770206451416,5.669229984283447,2818764.0,5.210346221923828
2013-01-28,5.769229888916016,5.615379810333252,5.615379810333252,5.769229888916016,3563791.0,5.302251815795898
2013-01-29,5.861539840698242,5.730770111083984,5.769229888916016,5.846149921417236,3882764.0,5.372945785522461
2013-01-30,5.869229793548584,5.7846198081970215,5.815380096435547,5.823080062866211,3208748.0,5.351742267608643
2013-01-31,5.861539840698242,5.723080158233643,5.846149921417236,5.807690143585205,2874341.0,5.337599277496338
2013-02-01,5.923079967498779,5.769229888916016,5.807690143585205,5.915380001068115,5821552.0,5.4365715980529785
2013-02-04,5.961540222167969,5.869229793548584,5.953849792480469,5.907690048217773,4798799.0,5.429503917694092
2013-02-05,5.923079967498779,5.823080062866211,5.907690048217773,5.907690048217773,3310998.0,5.429503917694092
2013-02-06,5.976920127868652,5.884610176086426,5.907690048217773,5.915380001068115,2374377.0,5.4365715980529785
2013-02-07,5.9692301750183105,5.861539840698242,5.89231014251709,5.946149826049805,2644973.0,5.464851379394531
2013-02-08,6.023079872131348,5.915380001068115,5.953849792480469,6.007689952850342,4039384.0,5.521409511566162
2013-02-18,6.084619998931885,5.946149826049805,6.076920032501221,5.976920127868652,4793327.0,5.493130683898926
2013-02-19,6.015379905700684,5.8538498878479,5.984610080718994,5.869229793548584,3394938.0,5.3941569328308105
2013-02-20,5.9692301750183105,5.8538498878479,5.869229793548584,5.961540222167969,2223435.0,5.478995323181152
2013-02-21,5.938459873199463,5.776919841766357,5.923079967498779,5.776919841766357,2969196.0,5.309318542480469
2013-02-22,5.830770015716553,5.730770111083984,5.7846198081970215,5.746150016784668,2036634.0,5.281039714813232
2013-02-25,5.846149921417236,5.761539936065674,5.815380096435547,5.846149921417236,1848561.0,5.372945785522461
2013-02-26,5.876920223236084,5.7076897621154785,5.830770015716553,5.738460063934326,2893283.0,5.273972034454346
2013-02-27,5.807690143585205,5.653850078582764,5.746150016784668,5.723080158233643,1772538.0,5.259836673736572
2013-02-28,5.830770015716553,5.7153801918029785,5.746150016784668,5.815380096435547,2715648.0,5.344665050506592
2013-03-01,5.930769920349121,5.7846198081970215,5.823080062866211,5.907690048217773,3686368.0,5.429503917694092
2013-03-04,5.8538498878479,5.6615400314331055,5.8538498878479,5.684619903564453,3363945.0,5.224489688873291
2013-03-05,5.7846198081970215,5.684619903564453,5.684619903564453,5.761539936065674,1950097.0,5.295184135437012
2013-03-06,5.930769920349121,5.738460063934326,5.761539936065674,5.923079967498779,4337472.0,5.443648338317871
2013-03-07,6.023079872131348,5.846149921417236,5.923079967498779,5.930769920349121,6160245.0,5.4507155418396
2013-03-08,6.061540126800537,5.869229793548584,5.9692301750183105,6.0,7167104.0,5.514341831207275
2013-03-11,6.038459777832031,5.907690048217773,6.038459777832031,5.984610080718994,3751527.0,5.5001983642578125
2013-03-12,6.130770206451416,5.800000190734863,5.984610080718994,6.10768985748291,8562639.0,5.613315105438232
2013-03-13,6.2923102378845215,5.984610080718994,6.061540126800537,5.992310047149658,11622165.0,5.507274627685547
2013-03-14,6.023079872131348,5.807690143585205,5.915380001068115,5.930769920349121,5096798.0,5.4507155418396
2013-03-15,5.9692301750183105,5.753849983215332,5.9692301750183105,5.7846198081970215,4391374.0,5.3163957595825195
2013-03-18,5.807690143585205,5.515379905700684,5.7923102378845215,5.523079872131348,4067668.0,5.07602596282959
2013-03-19,5.599999904632568,5.476920127868652,5.561540126800537,5.538459777832031,2695813.0,5.090160369873047
2013-03-20,5.684619903564453,5.523079872131348,5.546150207519531,5.669229984283447,4328387.0,5.210346221923828
2013-03-21,5.815380096435547,5.615379810333252,5.653850078582764,5.753849983215332,4807194.0,5.288115978240967
2013-03-22,5.761539936065674,5.669229984283447,5.738460063934326,5.699999809265137,2870773.0,5.2386250495910645
2013-03-25,5.8538498878479,5.669229984283447,5.730770111083984,5.684619903564453,4018391.0,5.224489688873291
2013-03-26,5.900000095367432,5.507689952850342,5.638460159301758,5.846149921417236,7235780.0,5.372945785522461
2013-03-27,5.861539840698242,5.730770111083984,5.8538498878479,5.815380096435547,4307720.0,5.344665050506592
2013-03-28,5.769229888916016,5.523079872131348,5.769229888916016,5.569230079650879,2830712.0,5.118440628051758
2013-03-29,5.653850078582764,5.538459777832031,5.599999904632568,5.592309951782227,2062829.0,5.139652252197266
2013-04-01,5.630770206451416,5.5307698249816895,5.576920032501221,5.569230079650879,1701889.0,5.118440628051758
2013-04-02,5.623079776763916,5.484610080718994,5.561540126800537,5.492310047149658,2217595.0,5.047745704650879
2013-04-03,5.523079872131348,5.407690048217773,5.507689952850342,5.453849792480469,1710995.0,5.012398719787598
2013-04-08,5.576920032501221,5.430769920349121,5.453849792480469,5.553850173950195,1966711.0,5.104304790496826
2013-04-09,5.584619998931885,5.507689952850342,5.5307698249816895,5.561540126800537,1510698.0,5.111372470855713
2013-04-10,5.669229984283447,5.561540126800537,5.584619998931885,5.630770206451416,2732997.0,5.174998760223389
2013-04-11,5.669229984283447,5.523079872131348,5.630770206451416,5.5307698249816895,1794495.0,5.083093166351318
2013-04-12,5.576920032501221,5.446149826049805,5.561540126800537,5.453849792480469,1215444.0,5.012398719787598
2013-04-15,5.453849792480469,5.238460063934326,5.438459873199463,5.307690143585205,1602231.0,4.87807035446167
2013-04-16,5.361539840698242,5.246150016784668,5.3538498878479,5.361539840698242,1049581.0,4.927560806274414
2013-04-17,5.361539840698242,5.361539840698242,5.361539840698242,5.361539840698242,0.0,4.927560806274414
2013-04-18,5.361539840698242,5.361539840698242,5.361539840698242,5.361539840698242,0.0,4.927560806274414
2013-04-19,5.361539840698242,5.361539840698242,5.361539840698242,5.361539840698242,0.0,4.927560806274414
2013-04-22,5.5307698249816895,5.330770015716553,5.330770015716553,5.476920127868652,2679225.0,5.033602237701416
2013-04-23,5.507689952850342,5.384610176086426,5.446149826049805,5.39231014251709,1998997.0,4.955840587615967
2013-04-24,5.484610080718994,5.39231014251709,5.423079967498779,5.461540222167969,1548528.0,5.019466876983643
2013-04-25,5.476920127868652,5.361539840698242,5.453849792480469,5.400000095367432,2139928.0,4.962907791137695
2013-04-26,5.453849792480469,5.300000190734863,5.400000095367432,5.307690143585205,1676275.0,4.87807035446167
2013-05-02,5.430769920349121,5.192309856414795,5.307690143585205,5.430769920349121,1218061.0,4.991188049316406
2013-05-03,5.553850173950195,5.400000095367432,5.400000095367432,5.515379905700684,2401062.0,5.068948745727539
2013-05-06,5.60768985748291,5.515379905700684,5.515379905700684,5.546150207519531,2074335.0,5.097228050231934
2013-05-07,5.576920032501221,5.453849792480469,5.546150207519531,5.4692301750183105,3133946.0,5.026534557342529
2013-05-08,5.546150207519531,5.446149826049805,5.484610080718994,5.538459777832031,5155553.0,5.090160369873047
2013-05-09,5.5307698249816895,5.384610176086426,5.523079872131348,5.430769920349121,2551900.0,4.991188049316406
2013-05-10,5.461540222167969,5.346149921417236,5.423079967498779,5.407690048217773,2931641.0,4.969975471496582
2013-05-13,5.430769920349121,5.369229793548584,5.384610176086426,5.423079967498779,1536281.0,4.984119892120361
2013-05-14,5.430769920349121,5.300000190734863,5.430769920349121,5.330770015716553,1426387.0,4.8992815017700195
2013-05-15,5.430769920349121,5.330770015716553,5.407690048217773,5.407690048217773,2232387.0,4.969975471496582
2013-05-16,5.507689952850342,5.300000190734863,5.400000095367432,5.484610080718994,2872599.0,5.040669918060303
2013-05-17,5.515379905700684,5.415380001068115,5.5,5.507689952850342,3811176.0,5.0618815422058105
2013-05-20,5.569230079650879,5.484610080718994,5.507689952850342,5.546150207519531,3989246.0,5.097228050231934
2013-05-21,5.676919937133789,5.507689952850342,5.523079872131348,5.669229984283447,5400296.0,5.210346221923828
2013-05-22,5.923079967498779,5.623079776763916,5.684619903564453,5.815380096435547,9821938.0,5.344665050506592
2013-05-23,5.915380001068115,5.730770111083984,5.807690143585205,5.861539840698242,5995897.0,5.387088775634766
2013-05-24,5.89231014251709,5.776919841766357,5.815380096435547,5.876920223236084,4030581.0,5.4012250900268555
2013-05-27,6.084619998931885,5.8384599685668945,5.8384599685668945,6.015379905700684,7911670.0,5.528476715087891
2013-05-28,6.076920032501221,5.907690048217773,6.0,5.9692301750183105,6632363.0,5.486063003540039
2013-05-29,6.2923102378845215,5.9692301750183105,5.984610080718994,6.184619903564453,10518926.0,5.684018135070801
2013-05-30,6.800000190734863,6.169229984283447,6.192309856414795,6.623079776763916,25895499.0,6.086987495422363
2013-05-31,6.946149826049805,6.561540126800537,6.623079776763916,6.7846198081970215,17692251.0,6.235452651977539
2013-06-03,6.8538498878479,6.538459777832031,6.761539936065674,6.669229984283447,10304075.0,6.1294026374816895
2013-06-04,6.738460063934326,6.384610176086426,6.669229984283447,6.553850173950195,11891388.0,6.023361682891846
2013-06-05,6.599999904632568,6.2846198081970215,6.576920032501221,6.461540222167969,12718786.0,5.938523769378662
2013-06-06,6.515379905700684,6.330770015716553,6.515379905700684,6.384610176086426,6747170.0,5.867820739746094
2013-06-07,6.423079967498779,6.046150207519531,6.384610176086426,6.169229984283447,7636166.0,5.66987419128418
2013-06-13,6.2846198081970215,6.0,6.076920032501221,6.261539936065674,8491878.0,5.754712104797363
2013-06-14,6.669229984283447,6.246150016784668,6.269229888916016,6.60768985748291,8738707.0,6.072843551635742
2013-06-17,6.630770206451416,6.438459873199463,6.630770206451416,6.538459777832031,5611297.0,6.009216785430908
2013-06-18,6.561540126800537,6.384610176086426,6.561540126800537,6.453849792480469,4728041.0,5.931455612182617
2013-06-19,6.638460159301758,6.415380001068115,6.453849792480469,6.630770206451416,5919100.0,6.094056129455566
2013-06-20,6.730770111083984,6.192309856414795,6.576920032501221,6.246150016784668,6445762.0,5.740568161010742
2013-06-21,6.176919937133789,5.953849792480469,6.076920032501221,6.061540126800537,5135998.0,5.570900917053223
2013-06-24,6.092309951782227,5.453849792480469,6.092309951782227,5.484610080718994,7150835.0,5.040669918060303
2013-06-25,5.476920127868652,4.984610080718994,5.384610176086426,5.369229793548584,6485505.0,4.934628486633301
2013-06-26,5.6461501121521,5.330770015716553,5.369229793548584,5.615379810333252,3708429.0,5.160854339599609
2013-06-27,5.7076897621154785,5.346149921417236,5.615379810333252,5.361539840698242,3739724.0,4.927560806274414
2013-06-28,5.60768985748291,5.369229793548584,5.384610176086426,5.553850173950195,4161016.0,5.104304790496826
2013-07-01,5.753849983215332,5.400000095367432,5.5307698249816895,5.561540126800537,1956394.0,5.111372470855713
2013-07-02,5.730770111083984,5.484610080718994,5.569230079650879,5.615379810333252,2518622.0,5.160854339599609
2013-07-03,5.6461501121521,5.384610176086426,5.599999904632568,5.592309951782227,3534726.0,5.139652252197266
2013-07-04,5.692309856414795,5.430769920349121,5.546150207519531,5.584619998931885,6517832.0,5.132584095001221
2013-07-05,5.6461501121521,5.5,5.584619998931885,5.515379905700684,3686922.0,5.068948745727539
2013-07-08,5.453849792480469,5.238460063934326,5.438459873199463,5.315380096435547,3574941.0,4.88513708114624
2013-07-09,5.461540222167969,5.2153801918029785,5.307690143585205,5.315380096435547,3035505.0,4.88513708114624
2013-07-10,5.484610080718994,5.2846198081970215,5.330770015716553,5.453849792480469,2149568.0,5.012398719787598
2013-07-11,5.761539936065674,5.446149826049805,5.461540222167969,5.638460159301758,5312620.0,5.182066440582275
2013-07-12,5.815380096435547,5.5307698249816895,5.576920032501221,5.576920032501221,5006193.0,5.125507831573486
2013-07-15,5.653850078582764,5.523079872131348,5.615379810333252,5.623079776763916,3962658.0,5.167931079864502
2013-07-16,5.7076897621154785,5.546150207519531,5.653850078582764,5.676919937133789,4164065.0,5.217413425445557
2013-07-17,5.684619903564453,5.538459777832031,5.623079776763916,5.592309951782227,2335257.0,5.139652252197266
2013-07-18,5.569230079650879,5.430769920349121,5.538459777832031,5.446149826049805,3322573.0,5.00532341003418
2013-07-19,5.5,5.315380096435547,5.461540222167969,5.346149921417236,2779896.0,4.913417339324951
2013-07-22,5.376920223236084,5.246150016784668,5.307690143585205,5.300000190734863,3028218.0,4.871002197265625
2013-07-23,5.569230079650879,5.300000190734863,5.300000190734863,5.561540126800537,6060787.0,5.111372470855713
2013-07-24,5.738460063934326,5.5307698249816895,5.538459777832031,5.692309856414795,6423630.0,5.231557369232178
2013-07-25,5.769229888916016,5.576920032501221,5.692309856414795,5.692309856414795,4399720.0,5.231557369232178
2013-07-26,5.7076897621154785,5.576920032501221,5.676919937133789,5.60768985748291,1664785.0,5.153787136077881
2013-07-29,6.061540126800537,5.553850173950195,5.60768985748291,5.953849792480469,8549669.0,5.471927165985107
2013-07-30,6.0,5.807690143585205,5.923079967498779,5.984610080718994,4697500.0,5.5001983642578125
2013-07-31,6.2076897621154785,5.923079967498779,5.976920127868652,6.123079776763916,6584003.0,5.62746000289917
2013-08-01,6.230770111083984,5.984610080718994,6.084619998931885,6.153850078582764,6722370.0,5.6557393074035645
2013-08-02,6.2846198081970215,6.099999904632568,6.169229984283447,6.169229984283447,4449705.0,5.66987419128418
2013-08-05,6.199999809265137,6.038459777832031,6.192309856414795,6.138460159301758,3335777.0,5.641594409942627
2013-08-06,6.2923102378845215,5.930769920349121,6.1461501121521,6.123079776763916,7256709.0,5.62746000289917
2013-08-07,6.076920032501221,5.992310047149658,6.015379905700684,6.038459777832031,4230623.0,5.549689292907715
2013-08-08,6.061540126800537,5.946149826049805,6.023079872131348,6.023079872131348,2788298.0,5.535553455352783
2013-08-09,6.361539840698242,5.984610080718994,6.0307698249816895,6.307690143585205,7814779.0,5.797126293182373
2013-08-12,6.4692301750183105,6.253849983215332,6.307690143585205,6.315380096435547,6028413.0,5.804194927215576
2013-08-13,6.423079967498779,6.276919841766357,6.315380096435547,6.369229793548584,3621490.0,5.853684902191162
2013-08-14,6.407690048217773,6.261539936065674,6.407690048217773,6.323080062866211,3012443.0,5.8112711906433105
2013-08-15,6.753849983215332,6.2153801918029785,6.307690143585205,6.246150016784668,6105451.0,5.740568161010742
2013-08-16,6.2923102378845215,5.953849792480469,6.269229888916016,5.961540222167969,5125937.0,5.478995323181152
2013-08-19,6.123079776763916,5.976920127868652,6.0307698249816895,6.069230079650879,2517178.0,5.577968597412109
2013-08-20,6.253849983215332,6.0,6.069230079650879,6.1615400314331055,3773916.0,5.662806987762451
2013-08-21,6.323080062866211,6.0,6.1615400314331055,6.261539936065674,4103687.0,5.754712104797363
2013-08-22,6.323080062866211,6.199999809265137,6.269229888916016,6.223080158233643,2314097.0,5.71936559677124
2013-08-23,6.246150016784668,6.076920032501221,6.246150016784668,6.153850078582764,2418139.0,5.6557393074035645
2013-08-26,6.584619998931885,6.307690143585205,6.307690143585205,6.5,9988184.0,5.973870277404785
2013-08-27,6.684619903564453,6.39231014251709,6.4692301750183105,6.6461501121521,6260844.0,6.108190536499023
2013-08-28,6.807690143585205,6.484610080718994,6.592309951782227,6.676919937133789,7620945.0,6.136470317840576
2013-08-29,6.7076897621154785,6.476920127868652,6.684619903564453,6.507689952850342,3185835.0,5.980937480926514
2013-08-30,6.523079872131348,6.2076897621154785,6.507689952850342,6.269229888916016,4880107.0,5.76177978515625
2013-09-02,6.7153801918029785,6.192309856414795,6.192309856414795,6.699999809265137,5859525.0,6.157681465148926
2013-09-03,6.746150016784668,6.515379905700684,6.723080158233643,6.7076897621154785,5676097.0,6.1647491455078125
2013-09-04,7.046150207519531,6.5307698249816895,6.692309856414795,6.60768985748291,6038981.0,6.072843551635742
2013-09-05,6.961540222167969,6.546150207519531,6.553850173950195,6.6615400314331055,7843075.0,6.122335433959961
2013-09-06,6.800000190734863,6.523079872131348,6.6615400314331055,6.723080158233643,4689505.0,6.178894519805908
2013-09-09,6.800000190734863,6.6461501121521,6.746150016784668,6.753849983215332,4783324.0,6.207173824310303
2013-09-10,6.923079967498779,6.6615400314331055,6.769229888916016,6.7923102378845215,5573479.0,6.242520809173584
2013-09-11,6.907690048217773,6.5,6.807690143585205,6.584619998931885,6971265.0,6.051641941070557
2013-09-12,6.653850078582764,6.523079872131348,6.6461501121521,6.615379810333252,3903701.0,6.079910755157471
2013-09-13,6.6461501121521,6.369229793548584,6.6461501121521,6.538459777832031,3480896.0,6.009216785430908
2013-09-16,6.569230079650879,6.407690048217773,6.515379905700684,6.515379905700684,1852056.0,6.081009864807129
2013-09-17,6.699999809265137,6.423079967498779,6.546150207519531,6.461540222167969,3498810.0,6.030759334564209
2013-09-18,6.5,6.307690143585205,6.461540222167969,6.438459873199463,3218365.0,6.009217739105225
2013-09-23,6.630770206451416,6.415380001068115,6.438459873199463,6.523079872131348,2421151.0,6.088196277618408
2013-09-24,6.576920032501221,6.361539840698242,6.546150207519531,6.438459873199463,3736427.0,6.009217739105225
2013-09-25,6.446149826049805,6.261539936065674,6.407690048217773,6.376920223236084,4918655.0,5.951781272888184
2013-09-26,6.407690048217773,6.261539936065674,6.361539840698242,6.330770015716553,2901796.0,5.908707141876221
2013-09-27,6.423079967498779,6.261539936065674,6.307690143585205,6.2846198081970215,2023775.0,5.865633964538574
2013-09-30,6.423079967498779,6.230770111083984,6.423079967498779,6.330770015716553,2863724.0,5.908707141876221
2013-10-08,6.376920223236084,6.2923102378845215,6.3538498878479,6.361539840698242,3046122.0,5.93742561340332
2013-10-09,6.423079967498779,6.2923102378845215,6.346149921417236,6.423079967498779,2706902.0,5.994863033294678
2013-10-10,6.584619998931885,6.384610176086426,6.415380001068115,6.407690048217773,4492737.0,5.980498790740967
2013-10-11,6.484610080718994,6.300000190734863,6.461540222167969,6.476920127868652,5733501.0,6.045113563537598
2013-10-14,6.507689952850342,6.346149921417236,6.476920127868652,6.430769920349121,6192204.0,6.002040386199951
2013-10-15,6.430769920349121,6.330770015716553,6.430769920349121,6.369229793548584,3991621.0,5.944602966308594
2013-10-16,6.476920127868652,6.176919937133789,6.369229793548584,6.376920223236084,5523342.0,5.951781272888184
2013-10-17,6.384610176086426,6.192309856414795,6.384610176086426,6.238460063934326,4571561.0,5.822551727294922
2013-10-18,6.261539936065674,6.153850078582764,6.261539936065674,6.246150016784668,3280914.0,5.829729080200195
2013-10-21,6.369229793548584,6.153850078582764,6.238460063934326,6.3538498878479,4937682.0,5.930247783660889
2013-10-22,6.638460159301758,6.330770015716553,6.3538498878479,6.584619998931885,11843327.0,6.145633697509766
2013-10-23,6.669229984283447,6.369229793548584,6.584619998931885,6.400000095367432,5417380.0,5.973321914672852
2013-10-24,6.453849792480469,6.269229888916016,6.430769920349121,6.400000095367432,3474126.0,5.973321914672852
2013-10-25,6.400000095367432,5.89231014251709,6.39231014251709,6.138460159301758,4684851.0,5.729218482971191
2013-10-28,6.230770111083984,6.076920032501221,6.176919937133789,6.130770206451416,2068313.0,5.722041130065918
2013-10-29,6.199999809265137,5.60768985748291,6.138460159301758,5.800000190734863,6160176.0,5.413323402404785
2013-10-30,6.115379810333252,5.7076897621154785,5.723080158233643,6.061540126800537,6447989.0,5.657426834106445
2013-10-31,6.076920032501221,5.846149921417236,6.061540126800537,5.992310047149658,4413289.0,5.592811584472656
2013-11-01,5.961540222167969,5.769229888916016,5.961540222167969,5.89231014251709,3017678.0,5.499479293823242
2013-11-04,6.115379810333252,5.89231014251709,5.900000095367432,6.007689952850342,3766189.0,5.607166290283203
2013-11-05,6.230770111083984,5.961540222167969,6.0,6.1461501121521,3293958.0,5.736395835876465
2013-11-06,6.553850173950195,6.099999904632568,6.115379810333252,6.238460063934326,10589211.0,5.822551727294922
2013-11-07,6.453849792480469,6.138460159301758,6.153850078582764,6.361539840698242,8488040.0,5.93742561340332
2013-11-08,6.307690143585205,6.10768985748291,6.307690143585205,6.115379810333252,3808628.0,5.707677364349365
2013-11-11,6.199999809265137,5.976920127868652,6.046150207519531,6.176919937133789,2631396.0,5.7651143074035645
2013-11-12,6.369229793548584,6.1461501121521,6.369229793548584,6.199999809265137,2939103.0,5.786655902862549
2013-11-13,6.184619903564453,5.930769920349121,6.153850078582764,5.9692301750183105,2223832.0,5.571270942687988
2013-11-14,6.069230079650879,5.846149921417236,5.938459873199463,6.023079872131348,2454413.0,5.621531009674072
2013-11-15,6.192309856414795,5.961540222167969,6.023079872131348,6.069230079650879,3147890.0,5.664604187011719
2013-11-18,6.223080158233643,6.069230079650879,6.084619998931885,6.2153801918029785,4154724.0,5.8010101318359375
2013-11-19,6.2923102378845215,6.169229984283447,6.2153801918029785,6.223080158233643,3789722.0,5.808197021484375
2013-11-20,6.269229888916016,6.138460159301758,6.2153801918029785,6.246150016784668,3547165.0,5.829729080200195
2013-11-21,6.230770111083984,6.123079776763916,6.2153801918029785,6.176919937133789,3310295.0,5.7651143074035645
2013-11-22,6.269229888916016,6.153850078582764,6.176919937133789,6.238460063934326,3788118.0,5.822551727294922
2013-11-25,6.307690143585205,6.184619903564453,6.238460063934326,6.192309856414795,2991535.0,5.779478073120117
2013-11-26,6.2923102378845215,6.176919937133789,6.176919937133789,6.199999809265137,2041543.0,5.786655902862549
2013-11-27,6.315380096435547,6.176919937133789,6.199999809265137,6.300000190734863,4031968.0,5.879988670349121
2013-11-28,6.346149921417236,6.246150016784668,6.2846198081970215,6.2923102378845215,4635107.0,5.872811794281006
2013-11-29,6.407690048217773,6.246150016784668,6.2923102378845215,6.39231014251709,5311176.0,5.966144561767578
2013-12-02,6.323080062866211,5.984610080718994,6.276919841766357,6.015379905700684,4957189.0,5.614343643188477
2013-12-03,6.153850078582764,5.976920127868652,6.015379905700684,6.130770206451416,1871351.0,5.722041130065918
2013-12-04,6.269229888916016,6.092309951782227,6.138460159301758,6.2153801918029785,3304290.0,5.8010101318359375
2013-12-05,6.276919841766357,6.199999809265137,6.2076897621154785,6.238460063934326,3003551.0,5.822551727294922
2013-12-06,6.369229793548584,6.223080158233643,6.253849983215332,6.3538498878479,4685244.0,5.930247783660889
2013-12-09,6.39231014251709,6.269229888916016,6.376920223236084,6.3384599685668945,3082560.0,5.915884971618652
2013-12-10,6.369229793548584,6.2846198081970215,6.3384599685668945,6.346149921417236,3349847.0,5.923061847686768
2013-12-11,6.3384599685668945,6.123079776763916,6.330770015716553,6.192309856414795,3072191.0,5.779478073120117
2013-12-12,6.230770111083984,6.1461501121521,6.184619903564453,6.176919937133789,1666939.0,5.7651143074035645
2013-12-13,6.253849983215332,6.0,6.153850078582764,6.169229984283447,3147947.0,5.757936954498291
2013-12-16,6.192309856414795,5.976920127868652,6.153850078582764,5.984610080718994,3483750.0,5.585625648498535
2013-12-17,6.269229888916016,5.9692301750183105,5.976920127868652,6.169229984283447,3287183.0,5.757936954498291
2013-12-18,6.223080158233643,6.084619998931885,6.099999904632568,6.1615400314331055,2378885.0,5.750759601593018
2013-12-19,6.269229888916016,6.138460159301758,6.138460159301758,6.1615400314331055,2671329.0,5.750759601593018
2013-12-20,6.223080158233643,5.984610080718994,6.192309856414795,6.038459777832031,2068882.0,5.635884761810303
2013-12-23,6.061540126800537,5.938459873199463,6.046150207519531,6.023079872131348,1337060.0,5.621531009674072
2013-12-24,6.092309951782227,6.015379905700684,6.046150207519531,6.061540126800537,1096958.0,5.657426834106445
2013-12-25,6.069230079650879,5.946149826049805,6.069230079650879,6.046150207519531,1655214.0,5.643062591552734
2013-12-26,6.076920032501221,5.846149921417236,6.053850173950195,5.861539840698242,1904479.0,5.470759868621826
2013-12-27,6.0307698249816895,5.861539840698242,5.869229793548584,5.961540222167969,1698169.0,5.564093112945557
2013-12-30,6.115379810333252,5.938459873199463,5.984610080718994,6.0307698249816895,1181696.0,5.6287078857421875
2013-12-31,6.099999904632568,5.930769920349121,6.015379905700684,6.053850173950195,2827385.0,5.650249004364014
2014-01-02,6.076920032501221,6.0,6.076920032501221,6.038459777832031,2115955.0,5.635884761810303
2014-01-03,6.076920032501221,5.953849792480469,6.076920032501221,5.976920127868652,1412968.0,5.57844877243042
2014-01-06,6.038459777832031,5.7846198081970215,5.984610080718994,5.830770015716553,1763390.0,5.442041397094727
2014-01-07,5.846149921417236,5.723080158233643,5.830770015716553,5.753849983215332,1736507.0,5.3702497482299805
2014-01-08,5.8538498878479,5.699999809265137,5.730770111083984,5.7153801918029785,1818523.0,5.334344863891602
2014-01-09,5.769229888916016,5.453849792480469,5.761539936065674,5.599999904632568,1816833.0,5.226656436920166
2014-01-10,5.630770206451416,5.461540222167969,5.630770206451416,5.484610080718994,1079835.0,5.118959903717041
2014-01-13,5.553850173950195,5.384610176086426,5.484610080718994,5.492310047149658,1351395.0,5.126145839691162
2014-01-14,5.584619998931885,5.4692301750183105,5.523079872131348,5.576920032501221,2159843.0,5.205115795135498
2014-01-15,5.7076897621154785,5.415380001068115,5.576920032501221,5.699999809265137,4971512.0,5.319989204406738
2014-01-16,5.823080062866211,5.615379810333252,5.6615400314331055,5.761539936065674,4938401.0,5.377427101135254
2014-01-17,5.823080062866211,5.730770111083984,5.761539936065674,5.753849983215332,2203390.0,5.3702497482299805
2014-01-20,5.830770015716553,5.723080158233643,5.753849983215332,5.746150016784668,967357.0,5.363062858581543
2014-01-21,5.8384599685668945,5.776919841766357,5.815380096435547,5.830770015716553,1350213.0,5.442041397094727
2014-01-22,5.884610176086426,5.769229888916016,5.7846198081970215,5.861539840698242,2655604.0,5.470759868621826
2014-01-23,5.884610176086426,5.7846198081970215,5.830770015716553,5.869229793548584,2071028.0,5.477936744689941
2014-01-24,5.930769920349121,5.800000190734863,5.846149921417236,5.876920223236084,1640555.0,5.485114574432373
2014-01-27,5.884610176086426,5.761539936065674,5.876920223236084,5.800000190734863,1327747.0,5.413323402404785
2014-01-28,5.884610176086426,5.730770111083984,5.769229888916016,5.8384599685668945,989882.0,5.449219226837158
2014-01-29,5.961540222167969,5.815380096435547,5.8538498878479,5.930769920349121,1395486.0,5.535374641418457
2014-01-30,5.961540222167969,5.876920223236084,5.923079967498779,5.930769920349121,1061274.0,5.535374641418457
2014-02-07,5.9692301750183105,5.830770015716553,5.89231014251709,5.938459873199463,1171365.0,5.542552471160889
2014-02-10,6.092309951782227,5.89231014251709,5.89231014251709,6.076920032501221,2117888.0,5.671781539916992
2014-02-11,6.169229984283447,6.038459777832031,6.053850173950195,6.069230079650879,1563753.0,5.664604187011719
2014-02-12,6.138460159301758,6.0307698249816895,6.061540126800537,6.069230079650879,1579658.0,5.664604187011719
2014-02-13,6.115379810333252,6.023079872131348,6.076920032501221,6.038459777832031,1701199.0,5.635884761810303
2014-02-14,6.230770111083984,6.0,6.046150207519531,6.184619903564453,2375577.0,5.772301197052002
2014-02-17,6.230770111083984,6.123079776763916,6.2153801918029785,6.153850078582764,3534116.0,5.743582725524902
2014-02-18,6.153850078582764,6.038459777832031,6.130770206451416,6.10768985748291,3193625.0,5.700499534606934
2014-02-19,6.2923102378845215,6.061540126800537,6.10768985748291,6.176919937133789,4549577.0,5.7651143074035645
2014-02-20,6.538459777832031,6.2153801918029785,6.4692301750183105,6.230770111083984,8793895.0,5.815374374389648
2014-02-21,6.2153801918029785,6.007689952850342,6.176919937133789,6.069230079650879,5249933.0,5.664604187011719
2014-02-24,6.053850173950195,5.923079967498779,6.046150207519531,6.023079872131348,2260477.0,5.621531009674072
2014-02-25,6.061540126800537,5.769229888916016,6.0307698249816895,5.815380096435547,2961017.0,5.427677631378174
2014-02-26,5.984610080718994,5.769229888916016,5.769229888916016,5.923079967498779,1471031.0,5.528197288513184
2014-02-27,6.176919937133789,5.907690048217773,5.976920127868652,6.138460159301758,4994636.0,5.729218482971191
2014-02-28,6.169229984283447,6.0,6.10768985748291,6.115379810333252,2548517.0,5.707677364349365
2014-03-03,6.246150016784668,6.061540126800537,6.10768985748291,6.192309856414795,3459511.0,5.779478073120117
2014-03-04,6.223080158233643,6.0307698249816895,6.2076897621154785,6.130770206451416,2228939.0,5.722041130065918
2014-03-05,6.261539936065674,6.092309951782227,6.176919937133789,6.1615400314331055,3126020.0,5.750759601593018
2014-03-06,6.153850078582764,6.0,6.076920032501221,6.069230079650879,2142023.0,5.664604187011719
2014-03-07,6.115379810333252,5.89231014251709,6.084619998931885,5.915380001068115,2909180.0,5.521010398864746
2014-03-10,5.89231014251709,5.699999809265137,5.884610176086426,5.730770111083984,2081133.0,5.348708152770996
2014-03-11,5.830770015716553,5.684619903564453,5.684619903564453,5.723080158233643,1202951.0,5.341530799865723
2014-03-12,5.746150016784668,5.584619998931885,5.723080158233643,5.730770111083984,1361343.0,5.348708152770996
2014-03-13,5.7846198081970215,5.7076897621154785,5.753849983215332,5.738460063934326,1322358.0,5.355885982513428
2014-03-14,5.730770111083984,5.653850078582764,5.7153801918029785,5.7153801918029785,894140.0,5.334344863891602
2014-03-17,5.7846198081970215,5.638460159301758,5.653850078582764,5.7846198081970215,1068003.0,5.39896821975708
2014-03-18,5.823080062866211,5.746150016784668,5.7846198081970215,5.769229888916016,1142818.0,5.384603977203369
2014-03-19,5.89231014251709,5.776919841766357,5.7846198081970215,5.830770015716553,993387.0,5.442041397094727
2014-03-20,5.953849792480469,5.7923102378845215,5.846149921417236,5.7923102378845215,1797139.0,5.406146049499512
2014-03-21,5.923079967498779,5.692309856414795,5.753849983215332,5.923079967498779,2055821.0,5.528197288513184
2014-03-24,5.992310047149658,5.876920223236084,5.953849792480469,5.9692301750183105,1552969.0,5.571270942687988
2014-03-25,6.023079872131348,5.830770015716553,5.9692301750183105,5.946149826049805,1467885.0,5.549728870391846
2014-03-26,6.053850173950195,5.938459873199463,5.984610080718994,5.984610080718994,1247450.0,5.585625648498535
2014-03-27,5.953849792480469,5.769229888916016,5.884610176086426,5.846149921417236,2477576.0,5.456396102905273
2014-03-28,5.884610176086426,5.776919841766357,5.846149921417236,5.8538498878479,2552405.0,5.463581562042236
2014-03-31,5.976920127868652,5.807690143585205,5.907690048217773,5.938459873199463,2552492.0,5.542552471160889
2014-04-01,6.184619903564453,5.915380001068115,5.953849792480469,6.123079776763916,7189928.0,5.714863300323486
2014-04-02,6.138460159301758,6.0,6.138460159301758,6.0307698249816895,3346073.0,5.6287078857421875
2014-04-03,6.153850078582764,5.992310047149658,6.038459777832031,6.053850173950195,2139406.0,5.650249004364014
2014-04-04,6.069230079650879,5.923079967498779,6.0,6.046150207519531,2612571.0,5.643062591552734
2014-04-08,6.061540126800537,5.953849792480469,6.0,6.046150207519531,3315967.0,5.643062591552734
2014-04-09,6.099999904632568,6.007689952850342,6.023079872131348,6.038459777832031,2619522.0,5.635884761810303
2014-04-10,6.076920032501221,5.984610080718994,6.069230079650879,6.038459777832031,3997611.0,5.635884761810303
2014-04-11,6.038459777832031,5.907690048217773,6.038459777832031,5.915380001068115,2625927.0,5.521010398864746
2014-04-14,6.092309951782227,5.8384599685668945,5.8538498878479,6.069230079650879,4626174.0,5.664604187011719
2014-04-15,6.115379810333252,5.976920127868652,6.046150207519531,6.099999904632568,3857760.0,5.69332218170166
2014-04-16,6.092309951782227,6.015379905700684,6.061540126800537,6.061540126800537,1987823.0,5.657426834106445
2014-04-17,6.169229984283447,6.046150207519531,6.076920032501221,6.130770206451416,4665450.0,5.722041130065918
2014-04-18,6.099999904632568,6.007689952850342,6.099999904632568,6.038459777832031,2248294.0,5.635884761810303
2014-04-21,6.0307698249816895,5.823080062866211,5.961540222167969,5.8384599685668945,3056821.0,5.449219226837158
2014-04-22,5.869229793548584,5.753849983215332,5.823080062866211,5.807690143585205,1927400.0,5.4205002784729
2014-04-23,5.869229793548584,5.769229888916016,5.807690143585205,5.846149921417236,991524.0,5.456396102905273
2014-04-24,5.876920223236084,5.769229888916016,5.876920223236084,5.769229888916016,1060744.0,5.384603977203369
2014-04-25,5.800000190734863,5.592309951782227,5.7923102378845215,5.615379810333252,1603335.0,5.241011142730713
2014-04-28,5.638460159301758,5.4692301750183105,5.4692301750183105,5.546150207519531,1143625.0,5.176397323608398
2014-04-29,5.60768985748291,5.507689952850342,5.546150207519531,5.592309951782227,941834.0,5.219479084014893
2014-04-30,5.669229984283447,5.553850173950195,5.592309951782227,5.6461501121521,794314.0,5.2697296142578125
2014-05-05,5.738460063934326,5.584619998931885,5.653850078582764,5.699999809265137,1518574.0,5.319989204406738
2014-05-06,5.830770015716553,5.615379810333252,5.7153801918029785,5.776919841766357,1463044.0,5.391781330108643
2014-05-07,5.869229793548584,5.684619903564453,5.684619903564453,5.830770015716553,1413137.0,5.442041397094727
2014-05-08,6.330770015716553,5.769229888916016,5.815380096435547,5.907690048217773,3285757.0,5.513833045959473
2014-05-09,5.900000095367432,5.676919937133789,5.900000095367432,5.753849983215332,1502554.0,5.3702497482299805
2014-05-12,5.938459873199463,5.738460063934326,5.761539936065674,5.900000095367432,1921683.0,5.506655216217041
2014-05-13,5.946149826049805,5.830770015716553,5.884610176086426,5.846149921417236,1607853.0,5.456396102905273
2014-05-14,5.8384599685668945,5.723080158233643,5.807690143585205,5.830770015716553,1252793.0,5.442041397094727
2014-05-15,5.8538498878479,5.730770111083984,5.761539936065674,5.738460063934326,1039096.0,5.355885982513428
2014-05-16,5.769229888916016,5.669229984283447,5.7076897621154785,5.7076897621154785,941006.0,5.32716703414917
2014-05-19,5.753849983215332,5.669229984283447,5.7076897621154785,5.738460063934326,916500.0,5.355885982513428
2014-05-20,5.769229888916016,5.692309856414795,5.769229888916016,5.699999809265137,551917.0,5.319989204406738
2014-05-21,5.746150016784668,5.676919937133789,5.692309856414795,5.730770111083984,885133.0,5.348708152770996
2014-05-22,5.830770015716553,5.730770111083984,5.730770111083984,5.738460063934326,1365938.0,5.355885982513428
2014-05-23,5.746150016784668,5.6615400314331055,5.7153801918029785,5.7076897621154785,1085758.0,5.32716703414917
2014-05-26,5.761539936065674,5.7076897621154785,5.7076897621154785,5.753849983215332,1074915.0,5.3702497482299805
2014-05-27,5.7846198081970215,5.7153801918029785,5.753849983215332,5.723080158233643,690713.0,5.341530799865723
2014-05-28,5.761539936065674,5.692309856414795,5.723080158233643,5.746150016784668,861855.0,5.363062858581543
2014-05-29,5.7923102378845215,5.630770206451416,5.746150016784668,5.638460159301758,1115660.0,5.2625532150268555
2014-05-30,5.676919937133789,5.592309951782227,5.638460159301758,5.615379810333252,1082250.0,5.241011142730713
2014-06-03,5.846149921417236,5.630770206451416,5.6615400314331055,5.746150016784668,2381111.0,5.363062858581543
2014-06-04,5.884610176086426,5.669229984283447,5.776919841766357,5.815380096435547,2432534.0,5.427677631378174
2014-06-05,5.815380096435547,5.676919937133789,5.815380096435547,5.761539936065674,2225485.0,5.377427101135254
2014-06-06,5.746150016784668,5.684619903564453,5.7076897621154785,5.692309856414795,1097655.0,5.312812328338623
2014-06-09,5.7076897621154785,5.6461501121521,5.6615400314331055,5.6615400314331055,800182.0,5.284094333648682
2014-06-10,5.769229888916016,5.6461501121521,5.692309856414795,5.723080158233643,1143125.0,5.341530799865723
2014-06-11,5.723080158233643,5.653850078582764,5.7153801918029785,5.692309856414795,1321139.0,5.312812328338623
2014-06-12,5.699999809265137,5.599999904632568,5.684619903564453,5.623079776763916,1632579.0,5.24819803237915
2014-06-13,5.676919937133789,5.599999904632568,5.630770206451416,5.6461501121521,1317056.0,5.2697296142578125
2014-06-16,5.684619903564453,5.623079776763916,5.669229984283447,5.653850078582764,1394922.0,5.276916027069092
2014-06-17,5.669229984283447,5.615379810333252,5.623079776763916,5.638460159301758,918268.0,5.2625532150268555
2014-06-18,5.669229984283447,5.553850173950195,5.638460159301758,5.576920032501221,1063996.0,5.205115795135498
2014-06-19,5.623079776763916,5.423079967498779,5.60768985748291,5.461540222167969,1088339.0,5.097427845001221
2014-06-20,5.546150207519531,5.453849792480469,5.461540222167969,5.5,672718.0,5.133323669433594
2014-06-23,5.538459777832031,5.484610080718994,5.492310047149658,5.507689952850342,829037.0,5.140501022338867
2014-06-24,5.538459777832031,5.492310047149658,5.5,5.523079872131348,799485.0,5.154865264892578
2014-06-25,5.576920032501221,5.492310047149658,5.569230079650879,5.523079872131348,966815.0,5.154865264892578
2014-06-26,5.60768985748291,5.515379905700684,5.538459777832031,5.584619998931885,920017.0,5.212301731109619
2014-06-27,5.630770206451416,5.561540126800537,5.630770206451416,5.592309951782227,1117326.0,5.219479084014893
2014-06-30,5.653850078582764,5.576920032501221,5.576920032501221,5.6461501121521,1797675.0,5.2697296142578125
2014-07-01,5.653850078582764,5.584619998931885,5.630770206451416,5.638460159301758,1248101.0,5.2625532150268555
2014-07-02,5.6615400314331055,5.592309951782227,5.6461501121521,5.6461501121521,1421210.0,5.2697296142578125
2014-07-03,5.6615400314331055,5.615379810333252,5.615379810333252,5.653850078582764,1333374.0,5.276916027069092
2014-07-04,5.6615400314331055,5.615379810333252,5.653850078582764,5.630770206451416,1316157.0,5.255375385284424
2014-07-07,5.669229984283447,5.576920032501221,5.653850078582764,5.60768985748291,1695202.0,5.233833312988281
2014-07-08,5.630770206451416,5.538459777832031,5.60768985748291,5.615379810333252,2064671.0,5.241011142730713
2014-07-09,5.615379810333252,5.484610080718994,5.584619998931885,5.492310047149658,2964429.0,5.126145839691162
2014-07-10,5.553850173950195,5.492310047149658,5.492310047149658,5.5307698249816895,1415605.0,5.162042140960693
2014-07-11,5.599999904632568,5.5307698249816895,5.538459777832031,5.561540126800537,3368918.0,5.190760612487793
2014-07-14,5.584619998931885,5.453849792480469,5.569230079650879,5.576920032501221,8437514.0,5.205115795135498
2014-07-15,5.569230079650879,5.492310047149658,5.553850173950195,5.561540126800537,3401139.0,5.190760612487793
2014-07-16,5.753849983215332,5.546150207519531,5.553850173950195,5.7153801918029785,9900943.0,5.334344863891602
2014-07-17,5.738460063934326,5.638460159301758,5.7076897621154785,5.7076897621154785,3809153.0,5.32716703414917
2014-07-18,5.738460063934326,5.638460159301758,5.692309856414795,5.684619903564453,2346552.0,5.30563497543335
2014-07-21,5.730770111083984,5.653850078582764,5.692309856414795,5.7076897621154785,2649699.0,5.32716703414917
2014-07-22,5.7076897621154785,5.630770206451416,5.7076897621154785,5.692309856414795,3201940.0,5.312812328338623
2014-07-23,5.7153801918029785,5.653850078582764,5.692309856414795,5.684619903564453,2528975.0,5.30563497543335
2014-07-24,5.7076897621154785,5.638460159301758,5.669229984283447,5.692309856414795,3222091.0,5.312812328338623
2014-07-25,5.769229888916016,5.699999809265137,5.7076897621154785,5.753849983215332,4752146.0,5.3702497482299805
2014-07-28,5.869229793548584,5.776919841766357,5.815380096435547,5.823080062866211,6701701.0,5.434864044189453
2014-07-29,5.89231014251709,5.800000190734863,5.815380096435547,5.869229793548584,4280533.0,5.477936744689941
2014-07-30,6.023079872131348,5.876920223236084,5.876920223236084,5.900000095367432,6717804.0,5.506655216217041
2014-07-31,5.930769920349121,5.8538498878479,5.884610176086426,5.915380001068115,4270925.0,5.521010398864746
2014-08-01,6.099999904632568,5.930769920349121,5.930769920349121,5.961540222167969,9073881.0,5.564093112945557
2014-08-04,6.069230079650879,5.953849792480469,6.0,6.015379905700684,7593770.0,5.614343643188477
2014-08-05,6.253849983215332,5.930769920349121,6.0307698249816895,6.192309856414795,11672532.0,5.779478073120117
2014-08-06,6.138460159301758,6.038459777832031,6.115379810333252,6.123079776763916,6914077.0,5.714863300323486
2014-08-07,6.123079776763916,5.992310047149658,6.115379810333252,6.007689952850342,5540308.0,5.607166290283203
2014-08-08,6.061540126800537,5.938459873199463,6.007689952850342,6.0,4674155.0,5.599989414215088
2014-08-11,6.10768985748291,5.938459873199463,6.0,6.092309951782227,5170423.0,5.686145305633545
2014-08-12,6.1461501121521,6.038459777832031,6.076920032501221,6.092309951782227,3671508.0,5.686145305633545
2014-08-13,6.253849983215332,6.076920032501221,6.115379810333252,6.223080158233643,8733738.0,5.808197021484375
2014-08-14,6.276919841766357,6.10768985748291,6.269229888916016,6.1615400314331055,6593731.0,5.750759601593018
2014-08-15,6.230770111083984,6.10768985748291,6.169229984283447,6.176919937133789,3515508.0,5.7651143074035645
2014-08-18,6.269229888916016,6.123079776763916,6.184619903564453,6.246150016784668,5327361.0,5.829729080200195
2014-08-19,6.346149921417236,6.2153801918029785,6.246150016784668,6.269229888916016,5316695.0,5.851269721984863
2014-08-20,6.330770015716553,6.169229984283447,6.315380096435547,6.230770111083984,4330484.0,5.815374374389648
2014-08-21,6.253849983215332,6.10768985748291,6.223080158233643,6.1615400314331055,3938355.0,5.750759601593018
2014-08-22,6.2076897621154785,6.130770206451416,6.153850078582764,6.192309856414795,3279042.0,5.779478073120117
2014-08-25,6.238460063934326,6.115379810333252,6.1615400314331055,6.184619903564453,3883426.0,5.772301197052002
2014-08-26,6.176919937133789,6.0,6.153850078582764,6.007689952850342,3148761.0,5.607166290283203
2014-08-27,6.115379810333252,5.976920127868652,6.015379905700684,6.053850173950195,4304181.0,5.650249004364014
2014-08-28,6.092309951782227,5.984610080718994,6.015379905700684,6.023079872131348,2277996.0,5.621531009674072
2014-08-29,6.084619998931885,6.007689952850342,6.015379905700684,6.076920032501221,2001922.0,5.671781539916992
2014-09-01,6.1615400314331055,6.046150207519531,6.076920032501221,6.1615400314331055,3104549.0,5.750759601593018
2014-09-02,6.223080158233643,6.130770206451416,6.1615400314331055,6.2076897621154785,5058888.0,5.793832778930664
2014-09-03,6.238460063934326,6.153850078582764,6.199999809265137,6.223080158233643,4292077.0,5.808197021484375
2014-09-04,6.2923102378845215,6.192309856414795,6.192309856414795,6.276919841766357,4778364.0,5.858447074890137
2014-09-05,6.507689952850342,6.238460063934326,6.2846198081970215,6.415380001068115,10817838.0,5.98767614364624
2014-09-09,6.438459873199463,6.3538498878479,6.39231014251709,6.384610176086426,5566537.0,5.958958148956299
2014-09-10,6.4692301750183105,6.330770015716553,6.369229793548584,6.461540222167969,5219359.0,6.030759334564209
2014-09-11,6.5,6.346149921417236,6.461540222167969,6.39231014251709,8389310.0,5.966144561767578
2014-09-12,6.630770206451416,6.346149921417236,6.376920223236084,6.599999904632568,10510549.0,6.159987926483154
2014-09-15,6.8538498878479,6.638460159301758,6.638460159301758,6.807690143585205,15223266.0,6.353831768035889
2014-09-16,6.823080062866211,6.546150207519531,6.807690143585205,6.569230079650879,12144362.0,6.1312689781188965
2014-09-17,6.653850078582764,6.4692301750183105,6.623079776763916,6.638460159301758,12197021.0,6.195884704589844
2014-09-18,6.915380001068115,6.584619998931885,6.60768985748291,6.7153801918029785,11706293.0,6.26767635345459
2014-09-19,6.800000190734863,6.630770206451416,6.692309856414795,6.7153801918029785,5197088.0,6.26767635345459
2014-09-22,6.692309856414795,6.461540222167969,6.6615400314331055,6.484610080718994,6922111.0,6.052290916442871
2014-09-23,6.623079776763916,6.461540222167969,6.484610080718994,6.561540126800537,5081250.0,6.124092102050781
2014-09-24,6.738460063934326,6.515379905700684,6.569230079650879,6.730770111083984,7233471.0,6.282039642333984
2014-09-25,6.753849983215332,6.638460159301758,6.753849983215332,6.7076897621154785,6643214.0,6.260498046875
2014-09-26,6.876920223236084,6.676919937133789,6.676919937133789,6.815380096435547,8674642.0,6.361009120941162
2014-09-29,6.869229793548584,6.7153801918029785,6.7923102378845215,6.753849983215332,8542163.0,6.41655969619751
2014-09-30,6.800000190734863,6.692309856414795,6.761539936065674,6.769229888916016,5466775.0,6.43117094039917
2014-10-08,6.8384599685668945,6.723080158233643,6.769229888916016,6.830770015716553,5549238.0,6.48963737487793
2014-10-09,6.8538498878479,6.684619903564453,6.830770015716553,6.7923102378845215,5834189.0,6.453098297119141
2014-10-10,6.769229888916016,6.653850078582764,6.769229888916016,6.730770111083984,5601143.0,6.394631385803223
2014-10-13,6.746150016784668,6.538459777832031,6.723080158233643,6.7076897621154785,7124341.0,6.37270450592041
2014-10-14,6.915380001068115,6.684619903564453,6.7076897621154785,6.907690048217773,11672263.0,6.562715530395508
2014-10-15,6.930769920349121,6.807690143585205,6.915380001068115,6.884610176086426,5856643.0,6.5407891273498535
2014-10-16,6.861539840698242,6.692309856414795,6.861539840698242,6.769229888916016,6684974.0,6.43117094039917
2014-10-17,6.769229888916016,6.523079872131348,6.7076897621154785,6.730770111083984,5869167.0,6.394631385803223
2014-10-20,6.807690143585205,6.7076897621154785,6.730770111083984,6.800000190734863,6505460.0,6.460404396057129
2014-10-21,6.807690143585205,6.576920032501221,6.7923102378845215,6.676919937133789,5819794.0,6.343471050262451
2014-10-22,6.776919841766357,6.599999904632568,6.599999904632568,6.60768985748291,6505002.0,6.277698516845703
2014-10-23,6.584619998931885,6.307690143585205,6.569230079650879,6.384610176086426,7882356.0,6.065759658813477
2014-10-24,6.476920127868652,6.376920223236084,6.384610176086426,6.430769920349121,2933563.0,6.10961389541626
2014-10-27,6.5,6.307690143585205,6.430769920349121,6.4692301750183105,2093456.0,6.146152973175049
2014-10-28,6.599999904632568,6.476920127868652,6.476920127868652,6.592309951782227,3654498.0,6.263086318969727
2014-10-29,6.6615400314331055,6.561540126800537,6.615379810333252,6.638460159301758,5645877.0,6.306931495666504
2014-10-30,6.869229793548584,6.569230079650879,6.630770206451416,6.8384599685668945,12404386.0,6.496943950653076
2014-10-31,6.876920223236084,6.7076897621154785,6.807690143585205,6.815380096435547,8786753.0,6.475015640258789
2014-11-03,7.061540126800537,6.815380096435547,6.923079967498779,6.861539840698242,8631927.0,6.5188703536987305
2014-11-04,7.099999904632568,6.823080062866211,6.861539840698242,6.992310047149658,12536538.0,6.6431097984313965
2014-11-05,7.10768985748291,6.846149921417236,6.984610080718994,6.8538498878479,8168955.0,6.511565208435059
2014-11-06,6.89231014251709,6.769229888916016,6.8538498878479,6.846149921417236,5975763.0,6.504249572753906
2014-11-07,6.953849792480469,6.746150016784668,6.815380096435547,6.8384599685668945,8946410.0,6.496943950653076
2014-11-10,7.169229984283447,6.823080062866211,6.8538498878479,7.1461501121521,13543389.0,6.7892680168151855
2014-11-11,7.2846198081970215,6.900000095367432,7.230770111083984,6.984610080718994,13659811.0,6.6357951164245605
2014-11-12,7.023079872131348,6.800000190734863,6.938459873199463,7.007689952850342,7509650.0,6.657721519470215
2014-11-13,7.046150207519531,6.830770015716553,7.023079872131348,6.846149921417236,5178886.0,6.504249572753906
2014-11-14,6.800000190734863,6.599999904632568,6.769229888916016,6.630770206451416,6708339.0,6.299625396728516
2014-11-17,6.800000190734863,6.653850078582764,6.676919937133789,6.738460063934326,4083210.0,6.401937961578369
2014-11-18,6.7846198081970215,6.676919937133789,6.769229888916016,6.738460063934326,2453418.0,6.401937961578369
2014-11-19,6.7923102378845215,6.669229984283447,6.723080158233643,6.7846198081970215,3676605.0,6.445791721343994
2014-11-20,6.7846198081970215,6.692309856414795,6.7846198081970215,6.730770111083984,2627093.0,6.394631385803223
2014-11-21,6.830770015716553,6.7153801918029785,6.753849983215332,6.800000190734863,4383923.0,6.460404396057129
2014-11-24,6.915380001068115,6.807690143585205,6.8538498878479,6.846149921417236,7480085.0,6.504249572753906
2014-11-25,6.953849792480469,6.823080062866211,6.869229793548584,6.907690048217773,7851086.0,6.562715530395508
2014-11-26,7.076920032501221,6.869229793548584,6.907690048217773,7.0307698249816895,9928440.0,6.6796488761901855
2014-11-27,7.007689952850342,6.915380001068115,7.007689952850342,6.992310047149658,8865617.0,6.6431097984313965
2014-11-28,6.984610080718994,6.761539936065674,6.9692301750183105,6.8538498878479,7855563.0,6.511565208435059
2014-12-01,6.89231014251709,6.815380096435547,6.830770015716553,6.823080062866211,4396321.0,6.482331275939941
2014-12-02,6.961540222167969,6.761539936065674,6.769229888916016,6.930769920349121,7359648.0,6.584643363952637
2014-12-03,7.023079872131348,6.869229793548584,6.930769920349121,6.992310047149658,9942099.0,6.6431097984313965
2014-12-04,7.461540222167969,6.946149826049805,7.0307698249816895,7.330770015716553,18418090.0,6.964667320251465
2014-12-05,7.346149921417236,6.930769920349121,7.261539936065674,7.038459777832031,15008589.0,6.686954975128174
2014-12-08,7.053850173950195,6.884610176086426,7.0,7.0307698249816895,11363671.0,6.6796488761901855
2014-12-09,7.138460159301758,6.776919841766357,6.915380001068115,6.800000190734863,16428731.0,6.460404396057129
2014-12-10,6.953849792480469,6.776919841766357,6.776919841766357,6.938459873199463,9326682.0,6.591949939727783
2014-12-11,7.615379810333252,6.8538498878479,6.884610176086426,7.238460063934326,18888091.0,6.876967430114746
2014-12-12,7.369229793548584,7.092309951782227,7.323080062866211,7.261539936065674,11735110.0,6.898894786834717
2014-12-15,7.423079967498779,7.10768985748291,7.253849983215332,7.415380001068115,13994731.0,7.045051574707031
2014-12-16,7.461540222167969,7.261539936065674,7.300000190734863,7.330770015716553,10837906.0,6.964667320251465
2014-12-17,7.3384599685668945,7.061540126800537,7.3384599685668945,7.1461501121521,9231296.0,6.7892680168151855
2014-12-18,7.2076897621154785,7.10768985748291,7.153850078582764,7.176919937133789,5581677.0,6.818500518798828
2014-12-19,7.2846198081970215,6.923079967498779,7.169229984283447,7.053850173950195,10178771.0,6.7015767097473145
2014-12-22,7.099999904632568,6.576920032501221,6.992310047149658,6.8538498878479,16064207.0,6.511565208435059
2014-12-23,6.846149921417236,6.507689952850342,6.7923102378845215,6.538459777832031,5863993.0,6.2119245529174805
2014-12-24,6.746150016784668,6.569230079650879,6.569230079650879,6.7076897621154785,4164310.0,6.37270450592041
2014-12-25,6.8538498878479,6.669229984283447,6.7076897621154785,6.846149921417236,3949024.0,6.504249572753906
2014-12-26,7.015379905700684,6.815380096435547,6.869229793548584,6.953849792480469,5858821.0,6.606570720672607
2014-12-29,7.0307698249816895,6.769229888916016,6.953849792480469,6.830770015716553,5625149.0,6.48963737487793
2014-12-30,6.861539840698242,6.507689952850342,6.8384599685668945,6.623079776763916,6130809.0,6.292319297790527
2014-12-31,6.830770015716553,6.561540126800537,6.60768985748291,6.753849983215332,4510080.0,6.41655969619751
2015-01-05,6.923079967498779,6.6461501121521,6.692309856414795,6.900000095367432,6719094.0,6.555410385131836
2015-01-06,6.869229793548584,6.7076897621154785,6.8538498878479,6.815380096435547,7227554.0,6.475015640258789
2015-01-07,6.907690048217773,6.7923102378845215,6.800000190734863,6.900000095367432,5558043.0,6.555410385131836
2015-01-08,6.900000095367432,6.753849983215332,6.861539840698242,6.769229888916016,5293675.0,6.43117094039917
2015-01-09,6.8538498878479,6.7153801918029785,6.730770111083984,6.730770111083984,4103577.0,6.394631385803223
2015-01-12,6.7076897621154785,6.423079967498779,6.669229984283447,6.461540222167969,5142308.0,6.138847351074219
2015-01-13,6.5307698249816895,6.415380001068115,6.430769920349121,6.492310047149658,3468753.0,6.1680803298950195
2015-01-14,6.60768985748291,6.461540222167969,6.476920127868652,6.507689952850342,2811062.0,6.182692527770996
2015-01-15,6.753849983215332,6.5,6.5,6.684619903564453,2845092.0,6.350785732269287
2015-01-16,6.761539936065674,6.6461501121521,6.692309856414795,6.7076897621154785,3630173.0,6.37270450592041
2015-01-19,6.830770015716553,6.476920127868652,6.5,6.60768985748291,4417202.0,6.277698516845703
2015-01-20,6.753849983215332,6.60768985748291,6.638460159301758,6.746150016784668,7287317.0,6.409243583679199
2015-01-21,6.869229793548584,6.699999809265137,6.753849983215332,6.8538498878479,8909960.0,6.511565208435059
2015-01-22,6.884610176086426,6.7923102378845215,6.869229793548584,6.869229793548584,5691756.0,6.526176929473877
2015-01-23,6.930769920349121,6.823080062866211,6.907690048217773,6.869229793548584,5994554.0,6.526176929473877
2015-01-26,7.023079872131348,6.876920223236084,6.884610176086426,7.0,9423213.0,6.650416374206543
2015-01-27,7.046150207519531,6.869229793548584,7.023079872131348,6.961540222167969,6853284.0,6.613876819610596
2015-01-28,6.976920127868652,6.861539840698242,6.938459873199463,6.876920223236084,4809339.0,6.533483028411865
2015-01-29,6.900000095367432,6.807690143585205,6.8384599685668945,6.830770015716553,5440293.0,6.48963737487793
2015-01-30,6.884610176086426,6.676919937133789,6.8538498878479,6.7153801918029785,4903718.0,6.380009651184082
2015-02-02,6.776919841766357,6.615379810333252,6.623079776763916,6.7076897621154785,3477448.0,6.37270450592041
2015-02-03,6.861539840698242,6.723080158233643,6.769229888916016,6.823080062866211,3565506.0,6.482331275939941
2015-02-04,6.876920223236084,6.746150016784668,6.823080062866211,6.753849983215332,3361330.0,6.41655969619751
2015-02-05,6.861539840698242,6.746150016784668,6.830770015716553,6.769229888916016,4491347.0,6.43117094039917
2015-02-06,6.7923102378845215,6.584619998931885,6.7923102378845215,6.669229984283447,3569026.0,6.336164474487305
2015-02-09,6.7153801918029785,6.584619998931885,6.584619998931885,6.6461501121521,1994703.0,6.314237594604492
2015-02-10,6.730770111083984,6.6461501121521,6.676919937133789,6.723080158233643,2739412.0,6.387325763702393
2015-02-11,6.915380001068115,6.684619903564453,6.723080158233643,6.884610176086426,5940026.0,6.5407891273498535
2015-02-12,6.976920127868652,6.846149921417236,6.861539840698242,6.89231014251709,4784629.0,6.5481038093566895
2015-02-13,7.1461501121521,6.869229793548584,6.89231014251709,7.061540126800537,10040227.0,6.708882808685303
2015-02-16,7.076920032501221,6.976920127868652,7.069230079650879,7.069230079650879,6835632.0,6.716188907623291
2015-02-17,7.099999904632568,7.007689952850342,7.069230079650879,7.046150207519531,5074882.0,6.69426155090332
2015-02-25,7.053850173950195,6.953849792480469,7.046150207519531,6.984610080718994,4000737.0,6.6357951164245605
2015-02-26,7.438459873199463,6.992310047149658,6.992310047149658,7.361539840698242,16678694.0,6.993900299072266
2015-02-27,7.446149826049805,7.276919841766357,7.376920223236084,7.315380096435547,11681281.0,6.950045585632324
2015-03-02,7.376920223236084,7.269229888916016,7.376920223236084,7.361539840698242,8297078.0,6.993900299072266
2015-03-03,7.5307698249816895,7.246150016784668,7.2923102378845215,7.407690048217773,10787717.0,7.037745952606201
2015-03-04,7.461540222167969,7.330770015716553,7.400000095367432,7.423079967498779,7835525.0,7.052367687225342
2015-03-05,7.423079967498779,7.261539936065674,7.423079967498779,7.3538498878479,6553285.0,6.986594200134277
2015-03-06,7.576920032501221,7.307690143585205,7.361539840698242,7.369229793548584,8418536.0,7.001206398010254
2015-03-09,7.269229888916016,7.061540126800537,7.269229888916016,7.238460063934326,9389936.0,6.876967430114746
2015-03-10,7.300000190734863,7.176919937133789,7.223080158233643,7.246150016784668,7798209.0,6.884273529052734
2015-03-11,7.269229888916016,7.138460159301758,7.230770111083984,7.184619903564453,6930258.0,6.825815677642822
2015-03-12,7.515379905700684,7.192309856414795,7.2076897621154785,7.376920223236084,12847568.0,7.0085129737854
2015-03-13,7.5,7.2846198081970215,7.3538498878479,7.476920127868652,8795909.0,7.103518962860107
2015-03-16,7.676919937133789,7.523079872131348,7.538459777832031,7.623079776763916,12576003.0,7.242379188537598
2015-03-17,7.7923102378845215,7.561540126800537,7.638460159301758,7.653850078582764,12771895.0,7.271612644195557
2015-03-18,7.7923102378845215,7.630770206451416,7.653850078582764,7.753849983215332,10363016.0,7.3666181564331055
2015-03-19,7.900000095367432,7.692309856414795,7.738460063934326,7.769229888916016,12761391.0,7.381230354309082
2015-03-20,7.89231014251709,7.7153801918029785,7.746150016784668,7.769229888916016,9443980.0,7.381230354309082
2015-03-23,8.0,7.769229888916016,7.776919841766357,7.961540222167969,11079199.0,7.563936233520508
2015-03-24,7.961540222167969,7.615379810333252,7.961540222167969,7.7846198081970215,14424096.0,7.3958516120910645
2015-03-25,7.900000095367432,7.738460063934326,7.7846198081970215,7.876920223236084,9676176.0,7.483541965484619
2015-03-26,8.207690238952637,7.753849983215332,7.884610176086426,8.038459777832031,14367896.0,7.637014389038086
2015-03-27,8.10768985748291,7.923079967498779,8.053850173950195,8.038459777832031,8725720.0,7.637014389038086
2015-03-30,8.300000190734863,8.061539649963379,8.069230079650879,8.161540031433105,11124880.0,7.75394868850708
2015-03-31,8.669230461120605,8.123080253601074,8.169230461120605,8.353850364685059,17872331.0,7.936655044555664
2015-04-01,8.576919555664062,8.292309761047363,8.292309761047363,8.476920127868652,11998871.0,8.053577423095703
2015-04-02,8.576919555664062,8.384610176086426,8.5,8.530770301818848,11501855.0,8.10473918914795
2015-04-03,8.830769538879395,8.407690048217773,8.515379905700684,8.692310333251953,11842088.0,8.258210182189941
2015-04-07,9.038459777832031,8.653849601745605,8.684619903564453,9.030770301818848,13854959.0,8.579768180847168
2015-04-08,9.11538028717041,8.692310333251953,9.061539649963379,8.830769538879395,14535042.0,8.389755249023438
2015-04-09,8.946149826049805,8.39231014251709,8.838459968566895,8.592309951782227,12548824.0,8.163204193115234
2015-04-10,9.269229888916016,8.523079872131348,8.530770301818848,9.238459587097168,13864373.0,8.77708625793457
2015-04-13,9.569230079650879,9.084609985351562,9.269229888916016,9.446149826049805,15478188.0,8.974404335021973
2015-04-14,9.692310333251953,9.199999809265137,9.376919746398926,9.307689666748047,12794094.0,8.84285831451416
2015-04-15,9.2846097946167,8.807689666748047,9.2846097946167,8.953849792480469,10086078.0,8.506688117980957
2015-04-16,9.10768985748291,8.461540222167969,8.907690048217773,9.0,10141167.0,8.550535202026367
2015-04-17,9.684619903564453,9.015379905700684,9.092309951782227,9.530770301818848,16736171.0,9.054798126220703
2015-04-20,9.538459777832031,9.0076904296875,9.307689666748047,9.046150207519531,17325803.0,8.594380378723145
2015-04-21,9.338459968566895,8.907690048217773,8.984620094299316,9.330769538879395,11013392.0,8.864786148071289
2015-04-22,9.61538028717041,9.300000190734863,9.361539840698242,9.423080444335938,17270555.0,8.952486991882324
2015-04-23,9.746150016784668,9.238459587097168,9.423080444335938,9.730770111083984,25670438.0,9.2448091506958
2015-04-24,9.61538028717041,9.300000190734863,9.461540222167969,9.461540222167969,18012833.0,8.989025115966797
2015-04-27,10.007699966430664,9.461540222167969,9.461540222167969,9.938460350036621,26590824.0,9.44212818145752
2015-04-28,9.823080062866211,9.315380096435547,9.769229888916016,9.330769538879395,20750506.0,8.864786148071289
2015-04-29,9.4923095703125,9.176919937133789,9.2846097946167,9.407690048217773,11273579.0,8.937864303588867
2015-04-30,9.461540222167969,9.153849601745605,9.376919746398926,9.161540031433105,10787686.0,8.704007148742676
2015-05-04,9.353850364685059,8.907690048217773,9.146149635314941,9.315380096435547,10119591.0,8.850164413452148
2015-05-05,9.399999618530273,8.776920318603516,9.230770111083984,8.807689666748047,9591207.0,8.367829322814941
2015-05-06,8.953849792480469,8.384610176086426,8.861539840698242,8.4923095703125,12411911.0,8.068198204040527
2015-05-07,8.538459777832031,8.246150016784668,8.39231014251709,8.330769538879395,6742304.0,7.914726734161377
2015-05-08,8.600000381469727,8.338459968566895,8.530770301818848,8.592309951782227,7749908.0,8.163204193115234
2015-05-11,8.846150398254395,8.538459777832031,8.646149635314941,8.769229888916016,14024777.0,8.331289291381836
2015-05-12,8.923080444335938,8.707690238952637,8.769229888916016,8.776920318603516,15513404.0,8.338595390319824
2015-05-13,8.907690048217773,8.684619903564453,8.753849983215332,8.838459968566895,10654597.0,8.397062301635742
2015-05-14,8.976920127868652,8.769229888916016,8.853850364685059,8.846150398254395,13918032.0,8.40436840057373
2015-05-15,8.861539840698242,8.453849792480469,8.792309761047363,8.584609985351562,9721250.0,8.155889511108398
2015-05-18,9.0,8.476920127868652,8.592309951782227,8.838459968566895,13577155.0,8.397062301635742
2015-05-19,9.061539649963379,8.792309761047363,8.823080062866211,9.046150207519531,13505102.0,8.594380378723145
2015-05-20,9.407690048217773,9.0,9.046150207519531,9.069230079650879,14121025.0,8.616308212280273
2015-05-21,9.71537971496582,9.076919555664062,9.138460159301758,9.646149635314941,19731124.0,9.16441535949707
2015-05-22,10.030799865722656,9.5,9.699999809265137,9.915379524230957,26216361.0,9.420199394226074
2015-05-25,10.60770034790039,9.753849983215332,9.907690048217773,10.469200134277344,22184021.0,9.946361541748047
2015-05-26,11.153800010681152,10.484600067138672,10.484600067138672,10.730799674987793,23740697.0,10.194897651672363
2015-05-27,10.815400123596191,10.323100090026855,10.769200325012207,10.676899909973145,19616399.0,10.143689155578613
2015-05-28,11.16919994354248,10.469200134277344,10.60770034790039,10.5,28281607.0,9.975624084472656
2015-05-29,11.553799629211426,10.161499977111816,10.346199989318848,11.553799629211426,24057131.0,10.976795196533203
2015-06-01,12.676899909973145,11.93850040435791,12.153800010681152,12.092300415039062,36730502.0,11.488402366638184
2015-06-02,13.030799865722656,12.053799629211426,12.153800010681152,12.5,26298026.0,11.875743865966797
2015-06-03,12.376899719238281,11.769200325012207,12.307700157165527,12.06149959564209,19706053.0,11.459141731262207
2015-06-04,13.269200325012207,11.446200370788574,12.230799674987793,13.269200325012207,32034485.0,12.606528282165527
2015-06-05,14.600000381469727,13.584600448608398,13.584600448608398,14.600000381469727,41502982.0,13.870867729187012
2015-06-08,15.384599685668945,14.230799674987793,14.230799674987793,14.484600067138672,30961396.0,13.76123046875
2015-06-09,14.684599876403809,13.861499786376953,14.2923002243042,14.530799865722656,16012166.0,13.805123329162598
2015-06-10,15.123100280761719,14.238499641418457,14.530799865722656,14.869199752807617,15528762.0,14.175399780273438
2015-06-11,15.376899719238281,14.484600067138672,15.076899528503418,15.300000190734863,17749907.0,14.586099624633789
2015-06-12,15.769200325012207,15.030799865722656,15.384599685668945,15.138500213623047,20090146.0,14.432135581970215
2015-06-15,15.015399932861328,13.623100280761719,15.015399932861328,13.861499786376953,35282755.0,13.214720726013184
2015-06-16,14.446200370788574,13.39229965209961,13.492300033569336,13.976900100708008,18695456.0,13.324735641479492
2015-06-17,14.230799674987793,12.784600257873535,13.776900291442871,13.569199562072754,16268097.0,12.93605899810791
2015-06-18,14.100000381469727,12.992300033569336,13.569199562072754,13.023099899291992,14254611.0,12.41543960571289
2015-06-19,13.646200180053711,11.723099708557129,12.715399742126465,11.823100090026855,16550813.0,11.271431922912598
2015-06-23,12.407699584960938,10.692299842834473,11.853799819946289,12.084600448608398,15833482.0,11.520730972290039
2015-06-24,12.423100471496582,11.884599685668945,12.153800010681152,12.323100090026855,11754571.0,11.748102188110352
2015-06-25,12.730799674987793,11.53849983215332,12.323100090026855,11.869199752807617,14586170.0,11.315381050109863
2015-06-26,11.753800392150879,10.684599876403809,11.615400314331055,10.684599876403809,12648480.0,10.186055183410645
2015-06-29,11.0,9.61538028717041,10.653800010681152,9.676919937133789,25386435.0,9.225393295288086
2015-06-30,10.553799629211426,9.146149635314941,9.523079872131348,10.430800437927246,21371935.0,9.944096565246582
2015-07-01,10.915399551391602,9.461540222167969,10.399999618530273,9.576919555664062,16459244.0,9.130059242248535
2015-07-02,9.953849792480469,8.623080253601074,9.638460159301758,8.623080253601074,15209411.0,8.220726013183594
2015-07-03,8.60768985748291,7.761539936065674,8.430769920349121,7.761539936065674,15865817.0,7.39938497543335
2015-07-06,8.538459777832031,6.984610080718994,8.538459777832031,6.984610080718994,21915741.0,6.658707618713379
2015-07-07,6.561540126800537,6.2846198081970215,6.2846198081970215,6.2846198081970215,12989860.0,5.9913787841796875
2015-07-08,5.653850078582764,5.653850078582764,5.653850078582764,5.653850078582764,6610500.0,5.390040397644043
2015-07-09,6.223080158233643,5.123079776763916,5.123079776763916,6.223080158233643,22767540.0,5.93271017074585
2015-07-10,6.846149921417236,6.592309951782227,6.592309951782227,6.846149921417236,6190645.0,6.526707649230957
2015-07-13,7.5307698249816895,7.307690143585205,7.523079872131348,7.5307698249816895,14350330.0,7.179382801055908
2015-07-14,8.2846097946167,7.538459777832031,8.076919555664062,8.061539649963379,46366174.0,7.685387134552002
2015-07-15,7.861539840698242,7.253849983215332,7.692309856414795,7.253849983215332,21152704.0,6.915383815765381
2015-07-16,7.599999904632568,6.5307698249816895,6.7846198081970215,7.453849792480469,16149021.0,7.106051921844482
2015-07-17,8.153849601745605,7.384610176086426,7.453849792480469,7.961540222167969,13401284.0,7.590053558349609
2015-07-20,8.207690238952637,7.699999809265137,7.961540222167969,7.953849792480469,14682577.0,7.582721710205078
2015-07-21,8.600000381469727,7.599999904632568,7.830770015716553,8.569230079650879,21523713.0,8.169387817382812
2015-07-22,8.838459968566895,8.153849601745605,8.384610176086426,8.369230270385742,26010328.0,7.978719234466553
2015-07-23,9.207690238952637,8.323080062866211,8.323080062866211,9.192310333251953,29918876.0,8.763396263122559
2015-07-24,9.384610176086426,8.684619903564453,9.038459777832031,8.815380096435547,15672451.0,8.404053688049316
2015-07-27,9.084609985351562,7.930769920349121,8.623080253601074,7.930769920349121,14057022.0,7.560719013214111
2015-07-28,7.946149826049805,7.138460159301758,7.230770111083984,7.276919841766357,14046159.0,6.9373779296875
2015-07-29,7.907690048217773,6.846149921417236,7.453849792480469,7.692309856414795,11945908.0,7.333385467529297
2015-07-30,8.11538028717041,7.599999904632568,7.692309856414795,7.7076897621154785,16689407.0,7.348047256469727
2015-07-31,7.938459873199463,7.307690143585205,7.638460159301758,7.400000095367432,11193882.0,7.054715156555176
2015-08-03,7.461540222167969,6.753849983215332,7.39231014251709,6.846149921417236,15793885.0,6.526707649230957
2015-08-04,7.407690048217773,6.769229888916016,6.769229888916016,7.400000095367432,12181890.0,7.054715156555176
2015-08-05,7.669229984283447,7.1615400314331055,7.307690143585205,7.323080062866211,10387560.0,6.98138427734375
2015-08-06,7.369229793548584,7.076920032501221,7.192309856414795,7.2153801918029785,6579361.0,6.878709316253662
2015-08-07,7.538459777832031,7.2846198081970215,7.2846198081970215,7.523079872131348,10350095.0,7.17205286026001
2015-08-10,8.261540412902832,7.546150207519531,7.592309951782227,8.176919937133789,17283078.0,7.795383930206299
2015-08-11,8.9923095703125,8.023079872131348,8.153849601745605,8.9923095703125,24532836.0,8.572728157043457
2015-08-12,9.89231014251709,8.692310333251953,8.846150398254395,9.89231014251709,52941276.0,9.430734634399414
2015-08-13,9.869230270385742,9.184619903564453,9.730770111083984,9.623080253601074,52286798.0,9.174066543579102
2015-08-14,9.815380096435547,9.307689666748047,9.600000381469727,9.546150207519531,38339557.0,9.100725173950195
2015-08-17,9.546150207519531,9.0076904296875,9.361539840698242,9.5076904296875,25129408.0,9.064059257507324
2015-08-18,9.976920127868652,8.553850173950195,9.538459777832031,8.553850173950195,32912946.0,8.154726028442383
2015-08-19,8.769229888916016,7.861539840698242,8.061539649963379,8.699999809265137,21963328.0,8.29405689239502
2015-08-20,8.684619903564453,8.138460159301758,8.561539649963379,8.184619903564453,13666693.0,7.8027238845825195
2015-08-21,8.546150207519531,7.546150207519531,8.046150207519531,7.869229793548584,15645969.0,7.502050399780273
2015-08-24,7.6615400314331055,7.084619998931885,7.430769920349121,7.084619998931885,9266765.0,6.754050254821777
2015-08-25,6.7153801918029785,6.376920223236084,6.384610176086426,6.376920223236084,13756293.0,6.079372406005859
2015-08-26,6.692309856414795,5.769229888916016,6.038459777832031,5.830770015716553,15058296.0,5.5587053298950195
2015-08-27,6.376920223236084,5.723080158233643,6.076920032501221,6.346149921417236,13630860.0,6.050037860870361
2015-08-28,6.8384599685668945,6.384610176086426,6.446149826049805,6.807690143585205,14885145.0,6.490042209625244
2015-08-31,6.746150016784668,6.361539840698242,6.746150016784668,6.369229793548584,10860920.0,6.07204008102417
2015-09-01,6.461540222167969,5.769229888916016,6.315380096435547,5.8384599685668945,10476089.0,5.566037178039551
2015-09-02,6.138460159301758,5.461540222167969,5.538459777832031,5.507689952850342,9022140.0,5.250699996948242
2015-09-07,6.061540126800537,5.669229984283447,5.669229984283447,5.830770015716553,8206329.0,5.5587053298950195
2015-09-08,6.346149921417236,5.776919841766357,5.830770015716553,6.3384599685668945,9312200.0,6.04270601272583
2015-09-09,6.6615400314331055,6.346149921417236,6.346149921417236,6.507689952850342,14646365.0,6.20404052734375
2015-09-10,6.592309951782227,6.253849983215332,6.361539840698242,6.315380096435547,7895465.0,6.020703315734863
2015-09-11,6.453849792480469,6.230770111083984,6.2923102378845215,6.430769920349121,6355883.0,6.130709648132324
2015-09-14,6.569230079650879,5.7846198081970215,6.461540222167969,5.7846198081970215,12158446.0,5.514708518981934
2015-09-15,5.684619903564453,5.230770111083984,5.676919937133789,5.261539936065674,12729923.0,5.016035556793213
2015-09-16,5.7846198081970215,5.2846198081970215,5.3538498878479,5.7846198081970215,15362375.0,5.514708518981934
2015-09-17,6.153850078582764,5.599999904632568,5.761539936065674,5.623079776763916,15109851.0,5.360705852508545
2015-09-18,5.823080062866211,5.546150207519531,5.623079776763916,5.738460063934326,7448972.0,5.470703125
2015-09-21,5.984610080718994,5.576920032501221,5.6461501121521,5.976920127868652,11068172.0,5.698036193847656
2015-09-22,6.261539936065674,5.930769920349121,5.992310047149658,6.1461501121521,12471019.0,5.859369277954102
2015-09-23,6.153850078582764,5.846149921417236,6.007689952850342,5.953849792480469,11927468.0,5.676042556762695
2015-09-24,6.10768985748291,5.900000095367432,6.0,6.084619998931885,7625005.0,5.800711154937744
2015-09-25,6.192309856414795,5.738460063934326,6.076920032501221,5.807690143585205,9398777.0,5.536703109741211
2015-09-28,6.300000190734863,5.746150016784668,5.807690143585205,6.176919937133789,9973021.0,5.888703346252441
2015-09-29,6.046150207519531,5.807690143585205,6.0,5.884610176086426,8636947.0,5.6100335121154785
2015-09-30,5.992310047149658,5.8538498878479,5.907690048217773,5.89231014251709,5499115.0,5.617374420166016
2015-10-08,6.192309856414795,6.0307698249816895,6.115379810333252,6.1615400314331055,9483056.0,5.874041557312012
2015-10-09,6.346149921417236,6.099999904632568,6.153850078582764,6.269229888916016,9931473.0,5.976706504821777
2015-10-12,6.630770206451416,6.261539936065674,6.276919841766357,6.553850173950195,13862381.0,6.248046398162842
2015-10-13,6.6461501121521,6.446149826049805,6.492310047149658,6.60768985748291,13711548.0,6.299374580383301
2015-10-14,6.846149921417236,6.538459777832031,6.561540126800537,6.576920032501221,14815421.0,6.270040512084961
2015-10-15,6.823080062866211,6.5,6.569230079650879,6.815380096435547,13531367.0,6.497373104095459
2015-10-16,7.2076897621154785,6.846149921417236,6.8538498878479,7.10768985748291,18695154.0,6.776043891906738
2015-10-19,7.2076897621154785,6.8538498878479,7.076920032501221,7.130770206451416,15379096.0,6.7980475425720215
2015-10-20,7.769229888916016,7.061540126800537,7.076920032501221,7.407690048217773,29579110.0,7.062046051025391
2015-10-21,7.638460159301758,6.669229984283447,7.369229793548584,6.669229984283447,21279931.0,6.358042240142822
2015-10-22,7.300000190734863,6.638460159301758,6.692309856414795,7.023079872131348,27653956.0,6.695382118225098
2015-10-23,7.599999904632568,6.961540222167969,7.038459777832031,7.323080062866211,34286352.0,6.98138427734375
2015-10-26,7.907690048217773,7.169229984283447,7.315380096435547,7.599999904632568,31713091.0,7.245382785797119
2015-10-27,8.061539649963379,7.023079872131348,7.476920127868652,7.638460159301758,27972383.0,7.28204870223999
2015-10-28,7.900000095367432,7.400000095367432,7.538459777832031,7.461540222167969,25753089.0,7.113383769989014
2015-10-29,7.60768985748291,7.261539936065674,7.4692301750183105,7.2846198081970215,21364236.0,6.944718360900879
2015-10-30,7.3384599685668945,7.061540126800537,7.2076897621154785,7.253849983215332,14937521.0,6.915383815765381
2015-11-02,7.300000190734863,6.815380096435547,7.123079776763916,6.830770015716553,14658140.0,6.512045383453369
2015-11-03,7.123079776763916,6.738460063934326,6.846149921417236,6.869229793548584,15754742.0,6.548710823059082
2015-11-04,7.507689952850342,6.8538498878479,6.884610176086426,7.3538498878479,31817773.0,7.010717868804932
2015-11-05,7.669229984283447,7.276919841766357,7.276919841766357,7.638460159301758,39774391.0,7.28204870223999
2015-11-06,7.9692301750183105,7.553850173950195,7.561540126800537,7.8538498878479,38187695.0,7.487387657165527
2015-11-09,8.300000190734863,7.599999904632568,7.746150016784668,7.915380001068115,40372516.0,7.546047687530518
2015-11-10,8.246150016784668,7.753849983215332,7.8538498878479,7.984610080718994,39543553.0,7.612046718597412
2015-11-11,8.138460159301758,7.723080158233643,7.984610080718994,7.907690048217773,29420307.0,7.538715839385986
2015-11-12,7.876920223236084,7.615379810333252,7.861539840698242,7.730770111083984,19775358.0,7.37005090713501
2015-11-13,7.7076897621154785,7.5,7.669229984283447,7.546150207519531,16379849.0,7.194045543670654
2015-11-16,7.800000190734863,7.369229793548584,7.400000095367432,7.7923102378845215,14677118.0,7.428719997406006
2015-11-17,8.084609985351562,7.776919841766357,7.807690143585205,8.015379905700684,34592045.0,7.641381740570068
2015-11-18,8.207690238952637,7.7923102378845215,8.0,7.946149826049805,30176109.0,7.575381278991699
2015-11-19,8.192310333251953,7.738460063934326,7.923079967498779,7.992310047149658,29245248.0,7.619387626647949
2015-11-20,8.10768985748291,7.907690048217773,7.976920127868652,7.976920127868652,21136870.0,7.604715824127197
2015-11-23,8.0,7.699999809265137,7.953849792480469,7.753849983215332,17479573.0,7.392054080963135
2015-11-24,7.869229793548584,7.6615400314331055,7.738460063934326,7.8538498878479,11984538.0,7.487387657165527
2015-11-25,8.138460159301758,7.7923102378845215,7.876920223236084,8.092309951782227,22404465.0,7.714721202850342
2015-11-26,8.899999618530273,8.130769729614258,8.130769729614258,8.899999618530273,38318247.0,8.484724998474121
2015-11-27,9.023079872131348,8.192310333251953,8.930769920349121,8.60768985748291,43636502.0,8.206053733825684
2015-11-30,9.453849792480469,8.446149826049805,8.623080253601074,9.253849983215332,67457994.0,8.822064399719238
2015-12-01,9.030770301818848,8.461540222167969,9.0,8.530770301818848,40725597.0,8.132723808288574
2015-12-02,8.60768985748291,7.676919937133789,8.446149826049805,7.976920127868652,29203788.0,7.604715824127197
2015-12-03,8.199999809265137,7.930769920349121,7.930769920349121,8.192310333251953,18203260.0,7.810055732727051
2015-12-04,8.146149635314941,7.884610176086426,8.076919555664062,7.953849792480469,17212257.0,7.582721710205078
2015-12-07,8.123080253601074,7.884610176086426,7.961540222167969,8.038459777832031,14055173.0,7.663383960723877
2015-12-08,8.023079872131348,7.584619998931885,8.023079872131348,7.599999904632568,18009140.0,7.245382785797119
2015-12-09,7.753849983215332,7.546150207519531,7.546150207519531,7.638460159301758,10112801.0,7.28204870223999
2015-12-10,7.738460063934326,7.592309951782227,7.615379810333252,7.615379810333252,8225881.0,7.260045051574707
2015-12-11,7.753849983215332,7.576920032501221,7.615379810333252,7.684619903564453,8160557.0,7.326054573059082
2015-12-14,7.915380001068115,7.561540126800537,7.584619998931885,7.900000095367432,7806349.0,7.531384468078613
2015-12-15,7.946149826049805,7.776919841766357,7.907690048217773,7.861539840698242,9561485.0,7.4947190284729
2015-12-16,8.11538028717041,7.823080062866211,7.8538498878479,8.092309951782227,15611906.0,7.714721202850342
2015-12-17,8.438460350036621,8.038459777832031,8.092309951782227,8.423080444335938,23424620.0,8.030057907104492
2015-12-18,8.476920127868652,8.21537971496582,8.361539840698242,8.307689666748047,15283702.0,7.920051574707031
2015-12-21,8.807689666748047,8.238459587097168,8.2846097946167,8.538459777832031,32520306.0,8.140054702758789
2015-12-22,8.907690048217773,8.399999618530273,8.592309951782227,8.623080253601074,34569915.0,8.220726013183594
2015-12-23,9.046150207519531,8.561539649963379,8.61538028717041,8.838459968566895,42799767.0,8.426055908203125
2015-12-24,9.153849601745605,8.623080253601074,8.761540412902832,8.769229888916016,36288097.0,8.360055923461914
2015-12-25,9.453849792480469,8.71537971496582,8.730770111083984,9.223079681396484,56406040.0,8.792729377746582
2015-12-28,9.961540222167969,9.053850173950195,9.138460159301758,9.438460350036621,65444931.0,8.998061180114746
2015-12-29,9.584609985351562,8.907690048217773,9.307689666748047,9.207690238952637,51805205.0,8.778058052062988
2015-12-30,9.300000190734863,8.861539840698242,9.161540031433105,9.023079872131348,35765385.0,8.60206127166748
2015-12-31,9.076919555664062,8.707690238952637,8.899999618530273,8.730770111083984,21293958.0,8.32339096069336
2016-01-04,8.861539840698242,7.861539840698242,8.807689666748047,7.869229793548584,17156401.0,7.502050399780273
2016-01-05,7.869229793548584,7.199999809265137,7.461540222167969,7.630770206451416,20025517.0,7.274716854095459
2016-01-06,7.884610176086426,7.60768985748291,7.60768985748291,7.876920223236084,15669308.0,7.5093817710876465
2016-01-07,7.730770111083984,7.092309951782227,7.730770111083984,7.092309951782227,4167051.0,6.76138162612915
2016-01-08,7.361539840698242,6.538459777832031,7.300000190734863,7.130770206451416,15352580.0,6.7980475425720215
2016-01-11,7.015379905700684,6.415380001068115,6.930769920349121,6.415380001068115,12594848.0,6.116037368774414
2016-01-12,6.492310047149658,6.099999904632568,6.346149921417236,6.315380096435547,11319371.0,6.020703315734863
2016-01-13,6.461540222167969,6.023079872131348,6.384610176086426,6.046150207519531,8979519.0,5.764035224914551
2016-01-14,6.2923102378845215,5.800000190734863,5.915380001068115,6.199999809265137,15042890.0,5.910706996917725
2016-01-15,6.261539936065674,5.746150016784668,6.169229984283447,5.961540222167969,13031154.0,5.683373928070068
2016-01-18,6.153850078582764,5.692309856414795,5.723080158233643,6.023079872131348,9839164.0,5.742042541503906
2016-01-19,6.330770015716553,5.946149826049805,6.007689952850342,6.276919841766357,12383913.0,5.984037399291992
2016-01-20,6.3538498878479,6.138460159301758,6.253849983215332,6.2076897621154785,11664491.0,5.9180378913879395
2016-01-21,6.307690143585205,5.830770015716553,6.115379810333252,5.8538498878479,11104577.0,5.5807085037231445
2016-01-22,6.015379905700684,5.753849983215332,5.946149826049805,5.9692301750183105,6896581.0,5.690705299377441
2016-01-25,6.176919937133789,6.007689952850342,6.053850173950195,6.099999904632568,7355917.0,5.815373420715332
2016-01-26,6.115379810333252,5.492310047149658,6.007689952850342,5.5,12031936.0,5.243369102478027
2016-01-27,5.576920032501221,5.169229984283447,5.5,5.430769920349121,10766785.0,5.177369594573975
2016-01-28,5.523079872131348,5.253849983215332,5.346149921417236,5.269229888916016,6916851.0,5.023366928100586
2016-01-29,5.576920032501221,5.276919841766357,5.307690143585205,5.538459777832031,6943899.0,5.280034065246582
2016-02-01,5.576920032501221,5.446149826049805,5.546150207519531,5.538459777832031,6463167.0,5.280034065246582
2016-02-02,5.761539936065674,5.592309951782227,5.592309951782227,5.746150016784668,7248073.0,5.478034019470215
2016-02-03,5.876920223236084,5.584619998931885,5.615379810333252,5.823080062866211,8541904.0,5.551374435424805
2016-02-04,5.9692301750183105,5.8384599685668945,5.861539840698242,5.923079967498779,7119325.0,5.6467084884643555
2016-02-05,6.007689952850342,5.876920223236084,5.89231014251709,5.915380001068115,5687329.0,5.63936710357666
2016-02-15,5.89231014251709,5.623079776763916,5.7153801918029785,5.861539840698242,4473916.0,5.588039398193359
2016-02-16,6.123079776763916,5.861539840698242,5.861539840698242,6.115379810333252,7971992.0,5.830035209655762
2016-02-17,6.153850078582764,5.984610080718994,6.061540126800537,6.130770206451416,6722963.0,5.84470796585083
2016-02-18,6.2076897621154785,6.015379905700684,6.138460159301758,6.038459777832031,8828683.0,5.756704330444336
2016-02-19,6.084619998931885,6.007689952850342,6.038459777832031,6.053850173950195,4751502.0,5.771377086639404
2016-02-22,6.246150016784668,6.092309951782227,6.115379810333252,6.192309856414795,9506614.0,5.903375625610352
2016-02-23,6.246150016784668,6.015379905700684,6.192309856414795,6.123079776763916,9333030.0,5.837375640869141
2016-02-24,6.246150016784668,6.0307698249816895,6.076920032501221,6.238460063934326,10879492.0,5.947371959686279
2016-02-25,6.238460063934326,5.615379810333252,6.2153801918029785,5.615379810333252,12821767.0,5.353365898132324
2016-02-26,5.730770111083984,5.453849792480469,5.699999809265137,5.60768985748291,8246284.0,5.346034526824951
2016-02-29,5.60768985748291,5.169229984283447,5.60768985748291,5.261539936065674,9070777.0,5.016035556793213
2016-03-01,5.423079967498779,5.230770111083984,5.276919841766357,5.400000095367432,6143818.0,5.148035526275635
2016-03-02,5.753849983215332,5.384610176086426,5.39231014251709,5.699999809265137,9591437.0,5.434036731719971
2016-03-03,6.269229888916016,5.6461501121521,5.684619903564453,6.238460063934326,28618591.0,5.947371959686279
2016-03-04,6.2923102378845215,6.053850173950195,6.230770111083984,6.199999809265137,23643941.0,5.910706996917725
2016-03-07,6.823080062866211,6.230770111083984,6.269229888916016,6.823080062866211,39764934.0,6.504714012145996
2016-03-08,6.884610176086426,6.592309951782227,6.776919841766357,6.8538498878479,43319026.0,6.534048557281494
2016-03-09,6.769229888916016,6.4692301750183105,6.630770206451416,6.7076897621154785,25626637.0,6.394708633422852
2016-03-10,6.8538498878479,6.384610176086426,6.769229888916016,6.484610080718994,38945000.0,6.182037353515625
2016-03-11,7.0,6.246150016784668,6.39231014251709,6.8384599685668945,49087452.0,6.519376754760742
2016-03-14,7.176919937133789,6.730770111083984,6.800000190734863,6.961540222167969,48654916.0,6.63671350479126
2016-03-15,6.830770015716553,6.423079967498779,6.769229888916016,6.476920127868652,26594571.0,6.17470645904541
2016-03-16,6.546150207519531,6.2076897621154785,6.39231014251709,6.261539936065674,19008727.0,5.969375133514404
2016-03-17,6.538459777832031,6.269229888916016,6.384610176086426,6.4692301750183105,17780681.0,6.167374610900879
2016-03-18,6.6461501121521,6.415380001068115,6.461540222167969,6.623079776763916,27562878.0,6.3140459060668945
2016-03-21,6.861539840698242,6.653850078582764,6.7076897621154785,6.830770015716553,26628391.0,6.512045383453369
2016-03-22,6.823080062866211,6.6615400314331055,6.7153801918029785,6.7076897621154785,15680905.0,6.394708633422852
2016-03-23,6.776919841766357,6.599999904632568,6.676919937133789,6.738460063934326,13620826.0,6.424042701721191
2016-03-24,6.6615400314331055,6.430769920349121,6.6615400314331055,6.453849792480469,14415939.0,6.152711868286133
2016-03-25,6.807690143585205,6.438459873199463,6.453849792480469,6.776919841766357,15256400.0,6.460707664489746
2016-03-28,7.046150207519531,6.6461501121521,6.7923102378845215,6.669229984283447,23431835.0,6.358042240142822
2016-03-29,6.692309856414795,6.346149921417236,6.638460159301758,6.423079967498779,12745129.0,6.123377799987793
2016-03-30,6.723080158233643,6.453849792480469,6.4692301750183105,6.7153801918029785,12005019.0,6.402039051055908
2016-03-31,6.7846198081970215,6.630770206451416,6.692309856414795,6.684619903564453,12162603.0,6.372714042663574
2016-04-01,6.884610176086426,6.538459777832031,6.653850078582764,6.876920223236084,20765505.0,6.556042194366455
2016-04-05,7.0,6.738460063934326,6.8384599685668945,6.938459873199463,19880044.0,6.614710807800293
2016-04-06,6.89231014251709,6.730770111083984,6.884610176086426,6.861539840698242,16232409.0,6.541378974914551
2016-04-07,6.861539840698242,6.6615400314331055,6.823080062866211,6.669229984283447,12652309.0,6.358042240142822
2016-04-08,6.638460159301758,6.461540222167969,6.584619998931885,6.538459777832031,9047334.0,6.233373641967773
2016-04-11,6.738460063934326,6.561540126800537,6.599999904632568,6.676919937133789,8243041.0,6.3653740882873535
2016-04-12,6.800000190734863,6.576920032501221,6.630770206451416,6.7846198081970215,11496921.0,6.468048095703125
2016-04-13,7.015379905700684,6.7923102378845215,6.807690143585205,6.8538498878479,17271359.0,6.534048557281494
2016-04-14,7.015379905700684,6.7923102378845215,6.89231014251709,6.976920127868652,12385529.0,6.651376247406006
2016-04-15,7.076920032501221,6.876920223236084,6.930769920349121,7.023079872131348,14312066.0,6.695382118225098
2016-04-18,7.015379905700684,6.699999809265137,6.961540222167969,6.8384599685668945,11929893.0,6.519376754760742
2016-04-19,7.069230079650879,6.776919841766357,6.8384599685668945,7.061540126800537,11274338.0,6.7320475578308105
2016-04-20,7.115379810333252,6.39231014251709,7.038459777832031,6.523079872131348,17736098.0,6.218711853027344
2016-04-21,6.638460159301758,6.407690048217773,6.561540126800537,6.453849792480469,7505325.0,6.152711868286133
2016-04-22,6.476920127868652,6.269229888916016,6.461540222167969,6.438459873199463,7845835.0,6.138040065765381
2016-04-25,6.576920032501221,6.315380096435547,6.438459873199463,6.553850173950195,6747053.0,6.248046398162842
2016-04-26,6.60768985748291,6.453849792480469,6.5,6.599999904632568,6981029.0,6.2920427322387695
2016-04-27,6.638460159301758,6.4692301750183105,6.561540126800537,6.484610080718994,7509931.0,6.182037353515625
2016-04-28,6.515379905700684,6.300000190734863,6.5,6.430769920349121,6190064.0,6.130709648132324
2016-04-29,6.515379905700684,6.423079967498779,6.430769920349121,6.453849792480469,4348345.0,6.152711868286133
2016-05-03,6.6615400314331055,6.453849792480469,6.461540222167969,6.653850078582764,8960862.0,6.343380451202393
2016-05-04,6.776919841766357,6.584619998931885,6.60768985748291,6.7076897621154785,10511619.0,6.394708633422852
2016-05-05,6.776919841766357,6.6615400314331055,6.699999809265137,6.746150016784668,6798927.0,6.431373596191406
2016-05-06,6.7923102378845215,6.39231014251709,6.723080158233643,6.407690048217773,8820648.0,6.108705997467041
2016-05-09,6.39231014251709,5.946149826049805,6.384610176086426,6.007689952850342,9189040.0,5.727370262145996
2016-05-10,6.061540126800537,5.961540222167969,6.0,6.015379905700684,4366745.0,5.734701156616211
2016-05-11,6.076920032501221,5.89231014251709,6.061540126800537,5.907690048217773,5765100.0,5.6320366859436035
2016-05-12,5.961540222167969,5.753849983215332,5.830770015716553,5.915380001068115,4499172.0,5.63936710357666
2016-05-13,5.992310047149658,5.7923102378845215,5.938459873199463,5.884610176086426,4227609.0,5.6100335121154785
2016-05-16,5.976920127868652,5.7846198081970215,5.884610176086426,5.961540222167969,3913036.0,5.683373928070068
2016-05-17,6.0,5.900000095367432,5.961540222167969,5.938459873199463,4221478.0,5.661371231079102
2016-05-18,5.915380001068115,5.553850173950195,5.89231014251709,5.669229984283447,8500814.0,5.404702663421631
2016-05-19,5.753849983215332,5.60768985748291,5.669229984283447,5.669229984283447,4969577.0,5.404702663421631
2016-05-20,5.730770111083984,5.592309951782227,5.653850078582764,5.723080158233643,3556443.0,5.456040382385254
2016-05-23,5.830770015716553,5.730770111083984,5.761539936065674,5.7923102378845215,3513095.0,5.522040367126465
2016-05-24,5.8384599685668945,5.7076897621154785,5.8384599685668945,5.738460063934326,3284738.0,5.470703125
2016-05-25,5.8538498878479,5.684619903564453,5.7846198081970215,5.723080158233643,3928511.0,5.456040382385254
2016-05-26,5.769229888916016,5.569230079650879,5.769229888916016,5.746150016784668,4246390.0,5.478034019470215
2016-05-27,5.7923102378845215,5.692309856414795,5.746150016784668,5.761539936065674,3392096.0,5.492706298828125
2016-05-30,5.807690143585205,5.4692301750183105,5.753849983215332,5.769229888916016,3602430.0,5.500036239624023
2016-05-31,6.046150207519531,5.7923102378845215,5.7923102378845215,6.023079872131348,6748644.0,5.742042541503906
2016-06-01,6.130770206451416,6.0,6.015379905700684,6.053850173950195,5951138.0,5.771377086639404
2016-06-02,6.123079776763916,6.015379905700684,6.061540126800537,6.123079776763916,4525384.0,5.837375640869141
2016-06-03,6.192309856414795,6.0307698249816895,6.123079776763916,6.153850078582764,5676690.0,5.866710662841797
2016-06-06,6.2076897621154785,6.123079776763916,6.169229984283447,6.199999809265137,4456988.0,5.910706996917725
2016-06-07,6.21999979019165,6.019999980926514,6.179999828338623,6.039999961853027,3774095.0,5.794116973876953
2016-06-08,6.179999828338623,6.0,6.050000190734863,6.119999885559082,5185556.0,5.8708600997924805
2016-06-13,6.170000076293945,5.800000190734863,6.059999942779541,5.840000152587891,7825785.0,5.602258682250977
2016-06-14,5.889999866485596,5.71999979019165,5.840000152587891,5.820000171661377,4520725.0,5.583073139190674
2016-06-15,5.989999771118164,5.699999809265137,5.739999771118164,5.949999809265137,5125719.0,5.707779884338379
2016-06-16,5.960000038146973,5.849999904632568,5.940000057220459,5.889999866485596,4514664.0,5.6502227783203125
2016-06-17,5.989999771118164,5.860000133514404,5.889999866485596,5.909999847412109,4677433.0,5.669408321380615
2016-06-20,6.090000152587891,5.789999961853027,5.909999847412109,5.960000038146973,6995437.0,5.717373847961426
2016-06-21,6.090000152587891,5.849999904632568,5.980000019073486,5.909999847412109,4301085.0,5.669408321380615
2016-06-22,6.03000020980835,5.849999904632568,5.909999847412109,6.019999980926514,3458726.0,5.774930953979492
2016-06-23,6.03000020980835,5.929999828338623,6.010000228881836,5.960000038146973,2936213.0,5.717373847961426
2016-06-24,6.050000190734863,5.570000171661377,6.010000228881836,5.78000020980835,4720712.0,5.54470157623291
2016-06-27,5.980000019073486,5.699999809265137,5.699999809265137,5.980000019073486,4898147.0,5.7365593910217285
2016-06-28,6.199999809265137,5.980000019073486,6.010000228881836,6.110000133514404,9226809.0,5.861267566680908
2016-06-29,6.119999885559082,6.03000020980835,6.090000152587891,6.079999923706055,5802007.0,5.832488536834717
2016-06-30,6.119999885559082,6.039999961853027,6.079999923706055,6.099999904632568,4175092.0,5.8516740798950195
2016-07-01,6.139999866485596,6.059999942779541,6.130000114440918,6.099999904632568,3929986.0,5.8516740798950195
2016-07-04,6.179999828338623,6.019999980926514,6.070000171661377,6.179999828338623,5712487.0,5.928417205810547
2016-07-05,6.269999980926514,6.159999847412109,6.190000057220459,6.21999979019165,5487220.0,5.9667887687683105
2016-07-06,6.230000019073486,6.130000114440918,6.210000038146973,6.21999979019165,5694364.0,5.9667887687683105
2016-07-07,6.230000019073486,6.130000114440918,6.230000019073486,6.190000057220459,5168168.0,5.938010215759277
2016-07-08,6.21999979019165,6.130000114440918,6.170000076293945,6.190000057220459,4127313.0,5.938010215759277
2016-07-11,6.239999771118164,6.159999847412109,6.170000076293945,6.170000076293945,4422552.0,5.918824672698975
2016-07-12,6.21999979019165,6.0,6.150000095367432,6.21999979019165,6913987.0,5.9667887687683105
2016-07-13,6.309999942779541,6.190000057220459,6.199999809265137,6.300000190734863,7420566.0,6.043532848358154
2016-07-14,6.300000190734863,6.21999979019165,6.289999961853027,6.260000228881836,4045431.0,6.005160808563232
2016-07-15,6.309999942779541,6.170000076293945,6.289999961853027,6.239999771118164,4864945.0,5.985974311828613
2016-07-18,6.260000228881836,6.150000095367432,6.239999771118164,6.170000076293945,4239565.0,5.918824672698975
2016-07-19,6.260000228881836,6.139999866485596,6.159999847412109,6.25,3957659.0,5.99556827545166
2016-07-20,6.28000020980835,6.150000095367432,6.25,6.199999809265137,4465095.0,5.947603225708008
2016-07-21,6.340000152587891,6.199999809265137,6.210000038146973,6.289999961853027,6557912.0,6.033939361572266
2016-07-22,6.449999809265137,6.230000019073486,6.269999980926514,6.429999828338623,10738986.0,6.168239593505859
2016-07-25,6.440000057220459,6.230000019073486,6.440000057220459,6.360000133514404,7901934.0,6.101089954376221
2016-07-26,6.429999828338623,6.300000190734863,6.300000190734863,6.409999847412109,5595977.0,6.149054050445557
2016-07-27,6.409999847412109,6.059999942779541,6.400000095367432,6.090000152587891,8045094.0,5.842081069946289
2016-07-28,6.130000114440918,6.0,6.099999904632568,6.099999904632568,4809156.0,5.8516740798950195
2016-07-29,6.130000114440918,5.980000019073486,6.079999923706055,6.010000228881836,3691292.0,5.76533842086792
2016-08-01,6.0,5.800000190734863,5.949999809265137,5.889999866485596,6251444.0,5.6502227783203125
2016-08-02,6.110000133514404,5.869999885559082,5.889999866485596,6.070000171661377,6179489.0,5.822895526885986
2016-08-03,6.110000133514404,6.010000228881836,6.050000190734863,6.090000152587891,4326611.0,5.842081069946289
2016-08-04,6.099999904632568,6.019999980926514,6.079999923706055,6.079999923706055,3143128.0,5.832488536834717
2016-08-05,6.150000095367432,6.079999923706055,6.099999904632568,6.119999885559082,4175330.0,5.8708600997924805
2016-08-08,6.190000057220459,6.079999923706055,6.119999885559082,6.179999828338623,2836542.0,5.928417205810547
2016-08-09,6.28000020980835,6.179999828338623,6.179999828338623,6.21999979019165,3954096.0,5.9667887687683105
2016-08-10,6.300000190734863,6.179999828338623,6.210000038146973,6.190000057220459,3783486.0,5.938010215759277
2016-08-11,6.309999942779541,6.130000114440918,6.179999828338623,6.269999980926514,5382535.0,6.014753818511963
2016-08-12,6.360000133514404,6.199999809265137,6.269999980926514,6.349999904632568,6456245.0,6.091497421264648
2016-08-15,6.53000020980835,6.28000020980835,6.320000171661377,6.519999980926514,14710438.0,6.254575729370117
2016-08-16,6.659999847412109,6.449999809265137,6.5,6.579999923706055,7848032.0,6.312133312225342
2016-08-17,6.610000133514404,6.5,6.550000190734863,6.53000020980835,3981814.0,6.264169216156006
2016-08-18,6.579999923706055,6.489999771118164,6.519999980926514,6.489999771118164,4687359.0,6.225797653198242
2016-08-19,6.53000020980835,6.409999847412109,6.53000020980835,6.46999979019165,4651534.0,6.206611156463623
2016-08-22,6.550000190734863,6.429999828338623,6.46999979019165,6.449999809265137,5449651.0,6.18742561340332
2016-08-23,6.579999923706055,6.429999828338623,6.460000038146973,6.489999771118164,4449037.0,6.225797653198242
2016-08-24,6.53000020980835,6.429999828338623,6.449999809265137,6.5,2788598.0,6.2353901863098145
2016-08-25,6.480000019073486,6.21999979019165,6.480000019073486,6.289999961853027,8046269.0,6.033939361572266
2016-08-26,6.380000114440918,6.210000038146973,6.340000152587891,6.309999942779541,3667205.0,6.053125381469727
2016-08-29,6.449999809265137,6.300000190734863,6.329999923706055,6.400000095367432,4531527.0,6.139461040496826
2016-08-30,6.46999979019165,6.400000095367432,6.400000095367432,6.409999847412109,3229901.0,6.149054050445557
2016-08-31,6.550000190734863,6.389999866485596,6.449999809265137,6.53000020980835,13551238.0,6.264169216156006
2016-09-01,6.619999885559082,6.440000057220459,6.5,6.510000228881836,10735201.0,6.244983673095703
2016-09-02,6.949999809265137,6.460000038146973,6.480000019073486,6.860000133514404,27186465.0,6.580735206604004
2016-09-05,7.480000019073486,6.699999809265137,6.829999923706055,7.329999923706055,40026226.0,7.031601428985596
2016-09-06,7.369999885559082,7.150000095367432,7.199999809265137,7.300000190734863,21920542.0,7.002823352813721
2016-09-07,7.949999809265137,7.28000020980835,7.340000152587891,7.619999885559082,62080919.0,7.30979585647583
2016-09-08,7.71999979019165,7.480000019073486,7.480000019073486,7.559999942779541,16479780.0,7.252238750457764
2016-09-09,7.739999771118164,7.460000038146973,7.739999771118164,7.630000114440918,13701331.0,7.319389343261719
2016-09-12,7.579999923706055,7.309999942779541,7.539999961853027,7.429999828338623,15151426.0,7.127530574798584
2016-09-13,7.559999942779541,7.369999885559082,7.449999809265137,7.519999980926514,8828644.0,7.213866710662842
2016-09-14,7.519999980926514,7.349999904632568,7.449999809265137,7.409999847412109,5806695.0,7.108345031738281
2016-09-19,7.619999885559082,7.289999961853027,7.409999847412109,7.309999942779541,19827144.0,7.012415885925293
2016-09-20,7.349999904632568,7.139999866485596,7.260000228881836,7.289999961853027,10509654.0,6.993229866027832
2016-09-21,7.369999885559082,7.199999809265137,7.28000020980835,7.230000019073486,8417445.0,6.935672283172607
2016-09-22,7.949999809265137,7.210000038146973,7.300000190734863,7.949999809265137,99758958.0,7.626361846923828
2016-09-23,8.069999694824219,7.760000228881836,7.809999942779541,7.889999866485596,54610110.0,7.56880521774292
2016-09-26,8.039999961853027,7.840000152587891,7.880000114440918,7.929999828338623,32008078.0,7.607176303863525
2016-09-27,8.539999961853027,7.869999885559082,7.960000038146973,8.289999961853027,98304358.0,7.952520370483398
2016-09-28,8.5,7.980000019073486,8.149999618530273,8.140000343322754,56698393.0,7.808628559112549
2016-09-29,8.300000190734863,7.940000057220459,8.079999923706055,8.1899995803833,46439690.0,7.856591701507568
2016-09-30,8.300000190734863,8.079999923706055,8.149999618530273,8.220000267028809,20077649.0,7.885371685028076
2016-10-10,8.800000190734863,8.149999618530273,8.220000267028809,8.550000190734863,58992341.0,8.201937675476074
2016-10-11,8.720000267028809,8.380000114440918,8.489999771118164,8.5,34400142.0,8.153971672058105
2016-10-12,8.539999961853027,8.399999618530273,8.5,8.470000267028809,18824861.0,8.125194549560547
2016-10-13,8.619999885559082,8.399999618530273,8.449999809265137,8.520000457763672,27860957.0,8.173158645629883
2016-10-14,8.600000381469727,8.350000381469727,8.520000457763672,8.5,14630910.0,8.153971672058105
2016-10-17,8.529999732971191,8.229999542236328,8.489999771118164,8.34000015258789,13358929.0,8.000484466552734
2016-10-18,8.979999542236328,8.260000228881836,8.3100004196167,8.760000228881836,63300789.0,8.403388023376465
2016-10-19,8.789999961853027,8.489999771118164,8.6899995803833,8.539999961853027,38600486.0,8.192342758178711
2016-10-20,8.640000343322754,8.359999656677246,8.640000343322754,8.460000038146973,21399851.0,8.115599632263184
2016-10-21,8.5600004196167,8.170000076293945,8.5600004196167,8.430000305175781,19239018.0,8.086822509765625
2016-10-24,8.59000015258789,8.399999618530273,8.399999618530273,8.520000457763672,23963052.0,8.173158645629883
2016-10-25,8.649999618530273,8.470000267028809,8.5,8.609999656677246,16133908.0,8.259493827819824
2016-10-26,9.050000190734863,8.579999923706055,8.579999923706055,8.850000381469727,87599526.0,8.489725112915039
2016-10-27,8.850000381469727,8.630000114440918,8.75,8.729999542236328,28537737.0,8.374608993530273
2016-10-28,9.079999923706055,8.670000076293945,8.699999809265137,8.9399995803833,62347572.0,8.576059341430664
2016-10-31,8.949999809265137,8.609999656677246,8.869999885559082,8.729999542236328,36325215.0,8.374608993530273
2016-11-01,8.829999923706055,8.479999542236328,8.760000228881836,8.59000015258789,50237254.0,8.24030876159668
2016-11-02,8.609999656677246,7.730000019073486,8.260000228881836,7.730000019073486,50116409.0,7.415318489074707
2016-11-03,7.889999866485596,7.480000019073486,7.71999979019165,7.75,34421158.0,7.434504508972168
2016-11-04,7.849999904632568,7.579999923706055,7.690000057220459,7.630000114440918,37020033.0,7.319389343261719
2016-11-07,7.699999809265137,7.519999980926514,7.639999866485596,7.670000076293945,15185948.0,7.357760906219482
2016-11-08,7.869999885559082,7.610000133514404,7.690000057220459,7.800000190734863,33565917.0,7.482468605041504
2016-11-09,7.889999866485596,7.559999942779541,7.800000190734863,7.730000019073486,21384102.0,7.415318489074707
2016-11-10,7.849999904632568,7.730000019073486,7.730000019073486,7.769999980926514,14813458.0,7.453690052032471
2016-11-11,7.789999961853027,7.659999847412109,7.769999980926514,7.679999828338623,16517335.0,7.3673529624938965
2016-11-14,7.710000038146973,7.619999885559082,7.650000095367432,7.679999828338623,13442680.0,7.3673529624938965
2016-11-15,7.78000020980835,7.650000095367432,7.659999847412109,7.760000228881836,12067062.0,7.44409704208374
2016-11-16,7.840000152587891,7.710000038146973,7.769999980926514,7.78000020980835,11909522.0,7.463283061981201
2016-11-17,7.980000019073486,7.739999771118164,7.769999980926514,7.809999942779541,18414359.0,7.492061614990234
2016-11-18,7.980000019073486,7.699999809265137,7.820000171661377,7.889999866485596,37365068.0,7.56880521774292
2016-11-21,7.860000133514404,7.710000038146973,7.829999923706055,7.739999771118164,17753837.0,7.424911022186279
2016-11-22,7.789999961853027,7.570000171661377,7.789999961853027,7.619999885559082,21576907.0,7.30979585647583
2016-11-23,7.659999847412109,7.539999961853027,7.619999885559082,7.570000171661377,11521367.0,7.261831760406494
2016-11-24,7.599999904632568,7.480000019073486,7.579999923706055,7.5,9214786.0,7.194681167602539
2016-11-25,7.53000020980835,7.210000038146973,7.5,7.449999809265137,10291957.0,7.146716594696045
2016-11-28,7.519999980926514,7.389999866485596,7.440000057220459,7.510000228881836,7198924.0,7.204274654388428
2016-11-29,7.539999961853027,7.360000133514404,7.480000019073486,7.360000133514404,7863961.0,7.060380935668945
2016-11-30,7.420000076293945,7.309999942779541,7.360000133514404,7.389999866485596,4677238.0,7.08915901184082
2016-12-01,7.650000095367432,7.449999809265137,7.449999809265137,7.489999771118164,11120322.0,7.185088157653809
2016-12-02,7.53000020980835,7.300000190734863,7.53000020980835,7.300000190734863,7093348.0,7.002823352813721
2016-12-05,7.360000133514404,7.170000076293945,7.230000019073486,7.269999980926514,4826828.0,6.974044322967529
2016-12-06,7.369999885559082,7.269999980926514,7.300000190734863,7.309999942779541,3590898.0,7.012415885925293
2016-12-07,7.480000019073486,7.239999771118164,7.309999942779541,7.449999809265137,6948200.0,7.146716594696045
2016-12-08,7.519999980926514,7.369999885559082,7.420000076293945,7.440000057220459,6167299.0,7.137124061584473
2016-12-09,7.480000019073486,7.369999885559082,7.440000057220459,7.389999866485596,5540010.0,7.08915901184082
2016-12-12,7.389999866485596,6.760000228881836,7.389999866485596,6.829999923706055,12633653.0,6.5519561767578125
2016-12-13,6.860000133514404,6.630000114440918,6.809999942779541,6.809999942779541,7381438.0,6.532770156860352
2016-12-14,6.940000057220459,6.710000038146973,6.789999961853027,6.860000133514404,7776554.0,6.580735206604004
2016-12-15,6.940000057220459,6.789999961853027,6.820000171661377,6.840000152587891,5594840.0,6.561549663543701
2016-12-16,6.940000057220459,6.809999942779541,6.860000133514404,6.860000133514404,5403953.0,6.580735206604004
2016-12-19,6.949999809265137,6.840000152587891,6.889999866485596,6.880000114440918,6389198.0,6.599921226501465
2016-12-20,6.96999979019165,6.800000190734863,6.889999866485596,6.96999979019165,6241134.0,6.6862568855285645
2016-12-21,7.190000057220459,6.960000038146973,6.989999771118164,7.159999847412109,10490461.0,6.8685221672058105
2016-12-22,7.179999828338623,7.070000171661377,7.159999847412109,7.079999923706055,5324731.0,6.791779518127441
2016-12-23,7.110000133514404,7.010000228881836,7.050000190734863,7.03000020980835,4713647.0,6.743814945220947
2016-12-26,7.050000190734863,6.889999866485596,7.03000020980835,7.010000228881836,6824430.0,6.724628925323486
2016-12-27,7.059999942779541,6.949999809265137,7.059999942779541,7.010000228881836,4828302.0,6.724628925323486
2016-12-28,7.119999885559082,7.0,7.010000228881836,7.050000190734863,5643408.0,6.76300048828125
2016-12-29,7.119999885559082,7.019999980926514,7.050000190734863,7.070000171661377,4435571.0,6.782186508178711
2016-12-30,7.150000095367432,7.059999942779541,7.070000171661377,7.090000152587891,4541751.0,6.801372051239014
2017-01-03,7.28000020980835,7.010000228881836,7.099999904632568,7.25,14821049.0,6.954858303070068
2017-01-04,7.440000057220459,7.21999979019165,7.28000020980835,7.380000114440918,12157097.0,7.079566478729248
2017-01-05,7.599999904632568,7.380000114440918,7.400000095367432,7.420000076293945,13904162.0,7.117938041687012
2017-01-06,7.639999866485596,7.369999885559082,7.449999809265137,7.550000190734863,12664152.0,7.242646217346191
2017-01-09,7.869999885559082,7.519999980926514,7.550000190734863,7.730000019073486,19348174.0,7.415318489074707
2017-01-10,7.71999979019165,7.489999771118164,7.71999979019165,7.510000228881836,12483394.0,7.204274654388428
2017-01-11,7.670000076293945,7.420000076293945,7.5,7.460000038146973,8122564.0,7.156310081481934
2017-01-12,7.619999885559082,7.400000095367432,7.440000057220459,7.5,6893983.0,7.194681167602539
2017-01-13,7.579999923706055,7.269999980926514,7.460000038146973,7.360000133514404,7332556.0,7.060380935668945
2017-01-16,7.369999885559082,6.659999847412109,7.360000133514404,7.059999942779541,13422140.0,6.772593975067139
2017-01-17,7.070000171661377,6.829999923706055,7.03000020980835,7.019999980926514,6232189.0,6.734221935272217
2017-01-18,7.059999942779541,6.909999847412109,7.019999980926514,6.960000038146973,4277836.0,6.676664352416992
2017-01-19,6.920000076293945,6.800000190734863,6.900000095367432,6.860000133514404,4338096.0,6.580735206604004
2017-01-20,7.059999942779541,6.820000171661377,6.869999885559082,7.010000228881836,5256880.0,6.724628925323486
2017-01-23,7.079999923706055,6.980000019073486,7.010000228881836,7.03000020980835,5117144.0,6.743814945220947
2017-01-24,7.119999885559082,6.949999809265137,7.03000020980835,7.099999904632568,4842222.0,6.810965061187744
2017-01-25,7.099999904632568,7.019999980926514,7.059999942779541,7.070000171661377,3627687.0,6.782186508178711
2017-01-26,7.090000152587891,6.980000019073486,7.070000171661377,7.070000171661377,4774691.0,6.782186508178711
2017-02-03,7.130000114440918,7.010000228881836,7.050000190734863,7.090000152587891,4207424.0,6.801372051239014
2017-02-06,7.269999980926514,7.039999961853027,7.079999923706055,7.260000228881836,5779886.0,6.964451789855957
2017-02-07,7.360000133514404,7.210000038146973,7.25,7.25,4908294.0,6.954858303070068
2017-02-08,7.269999980926514,7.119999885559082,7.230000019073486,7.260000228881836,5783547.0,6.964451789855957
2017-02-09,7.460000038146973,7.210000038146973,7.25,7.420000076293945,8566255.0,7.117938041687012
2017-02-10,7.639999866485596,7.380000114440918,7.380000114440918,7.460000038146973,11501278.0,7.156310081481934
2017-02-13,7.659999847412109,7.400000095367432,7.429999828338623,7.539999961853027,8535935.0,7.233052730560303
2017-02-14,7.599999904632568,7.440000057220459,7.559999942779541,7.53000020980835,7717636.0,7.2234601974487305
2017-02-15,7.539999961853027,7.400000095367432,7.489999771118164,7.409999847412109,7399844.0,7.108345031738281
2017-02-16,7.800000190734863,7.380000114440918,7.380000114440918,7.730000019073486,16559582.0,7.415318489074707
2017-02-17,7.71999979019165,7.480000019073486,7.699999809265137,7.519999980926514,11171360.0,7.213866710662842
2017-02-20,7.78000020980835,7.510000228881836,7.519999980926514,7.739999771118164,12578160.0,7.424911022186279
2017-02-21,7.820000171661377,7.679999828338623,7.769999980926514,7.769999980926514,9703421.0,7.453690052032471
2017-02-22,8.550000190734863,7.809999942779541,7.849999904632568,8.0600004196167,27273299.0,7.731884002685547
2017-02-23,8.390000343322754,7.940000057220459,8.119999885559082,8.0,21838397.0,7.674326419830322
2017-02-24,8.079999923706055,7.769999980926514,7.920000076293945,7.849999904632568,16166627.0,7.530433177947998
2017-02-27,7.889999866485596,7.630000114440918,7.809999942779541,7.650000095367432,11932382.0,7.33857536315918
2017-02-28,7.809999942779541,7.599999904632568,7.670000076293945,7.769999980926514,9499246.0,7.453690052032471
2017-03-01,7.849999904632568,7.670000076293945,7.730000019073486,7.710000038146973,10383950.0,7.396132469177246
2017-03-02,7.760000228881836,7.579999923706055,7.71999979019165,7.599999904632568,8179533.0,7.290610313415527
2017-03-03,7.590000152587891,7.460000038146973,7.579999923706055,7.489999771118164,7219619.0,7.185088157653809
2017-03-06,7.590000152587891,7.46999979019165,7.480000019073486,7.579999923706055,7536214.0,7.271424293518066
2017-03-07,7.610000133514404,7.559999942779541,7.559999942779541,7.599999904632568,6034614.0,7.290610313415527
2017-03-08,7.630000114440918,7.550000190734863,7.599999904632568,7.599999904632568,4986146.0,7.290610313415527
2017-03-09,7.599999904632568,7.480000019073486,7.579999923706055,7.489999771118164,5551627.0,7.185088157653809
2017-03-10,7.550000190734863,7.46999979019165,7.489999771118164,7.480000019073486,4000266.0,7.175495147705078
2017-03-13,7.559999942779541,7.349999904632568,7.46999979019165,7.550000190734863,6316947.0,7.242646217346191
2017-03-14,7.599999904632568,7.449999809265137,7.519999980926514,7.480000019073486,4622385.0,7.175495147705078
2017-03-15,7.5,7.349999904632568,7.5,7.409999847412109,6384045.0,7.108345031738281
2017-03-16,7.550000190734863,7.420000076293945,7.420000076293945,7.550000190734863,4989091.0,7.242646217346191
2017-03-17,7.610000133514404,7.480000019073486,7.510000228881836,7.5,6417436.0,7.194681167602539
2017-03-20,7.71999979019165,7.510000228881836,7.590000152587891,7.710000038146973,11338559.0,7.396132469177246
2017-03-21,7.739999771118164,7.599999904632568,7.659999847412109,7.679999828338623,7211424.0,7.3673529624938965
2017-03-22,7.78000020980835,7.579999923706055,7.639999866485596,7.760000228881836,12775152.0,7.44409704208374
2017-03-23,7.78000020980835,7.599999904632568,7.78000020980835,7.730000019073486,8582230.0,7.415318489074707
2017-03-24,7.940000057220459,7.619999885559082,7.730000019073486,7.860000133514404,13937571.0,7.5400261878967285
2017-03-27,7.920000076293945,7.670000076293945,7.840000152587891,7.679999828338623,14422150.0,7.3673529624938965
2017-03-28,7.809999942779541,7.630000114440918,7.679999828338623,7.730000019073486,9505779.0,7.415318489074707
2017-03-29,8.050000190734863,7.590000152587891,7.75,7.880000114440918,26208059.0,7.5592122077941895
2017-03-30,8.09000015258789,7.599999904632568,7.860000133514404,7.789999961853027,27703554.0,7.472876071929932
2017-03-31,7.849999904632568,7.46999979019165,7.699999809265137,7.489999771118164,18904519.0,7.185088157653809
2017-04-05,7.639999866485596,7.400000095367432,7.440000057220459,7.579999923706055,11527225.0,7.271424293518066
2017-04-06,7.789999961853027,7.550000190734863,7.590000152587891,7.75,13779331.0,7.434504508972168
2017-04-07,7.769999980926514,7.619999885559082,7.699999809265137,7.699999809265137,9157310.0,7.386539459228516
2017-04-10,7.710000038146973,7.519999980926514,7.699999809265137,7.539999961853027,10243660.0,7.233052730560303
2017-04-11,7.619999885559082,7.210000038146973,7.539999961853027,7.429999828338623,16035537.0,7.127530574798584
2017-04-12,7.440000057220459,7.300000190734863,7.400000095367432,7.329999923706055,6827632.0,7.031601428985596
2017-04-13,7.460000038146973,7.300000190734863,7.329999923706055,7.429999828338623,4953086.0,7.127530574798584
2017-04-14,7.429999828338623,7.210000038146973,7.429999828338623,7.230000019073486,6206379.0,6.935672283172607
2017-04-17,7.320000171661377,7.130000114440918,7.179999828338623,7.21999979019165,5565955.0,6.926079750061035
2017-04-18,7.28000020980835,7.179999828338623,7.239999771118164,7.179999828338623,3717254.0,6.8877081871032715
2017-04-19,7.190000057220459,7.019999980926514,7.190000057220459,7.110000133514404,5909172.0,6.820558071136475
2017-04-20,7.139999866485596,6.840000152587891,7.119999885559082,6.900000095367432,8642172.0,6.619106769561768
2017-04-21,6.929999828338623,6.710000038146973,6.900000095367432,6.75,6161494.0,6.475213527679443
2017-04-24,6.730000019073486,6.25,6.730000019073486,6.309999942779541,9587853.0,6.053125381469727
2017-04-25,6.489999771118164,6.309999942779541,6.309999942779541,6.349999904632568,6658734.0,6.091497421264648
2017-04-26,6.420000076293945,6.360000133514404,6.360000133514404,6.380000114440918,2805107.0,6.120275497436523
2017-04-27,6.429999828338623,6.119999885559082,6.380000114440918,6.349999904632568,8551691.0,6.091497421264648
2017-04-28,6.389999866485596,6.300000190734863,6.349999904632568,6.380000114440918,4620394.0,6.120275497436523
2017-05-02,6.380000114440918,6.25,6.380000114440918,6.28000020980835,5355657.0,6.024346351623535
2017-05-03,6.309999942779541,6.199999809265137,6.28000020980835,6.289999961853027,4564915.0,6.033939361572266
2017-05-04,6.329999923706055,6.179999828338623,6.28000020980835,6.28000020980835,4758244.0,6.024346351623535
2017-05-05,6.269999980926514,6.159999847412109,6.25,6.170000076293945,4097231.0,5.918824672698975
2017-05-08,6.170000076293945,5.949999809265137,6.170000076293945,5.949999809265137,5173021.0,5.707779884338379
2017-05-09,6.059999942779541,5.880000114440918,5.880000114440918,6.050000190734863,4510848.0,5.803709506988525
2017-05-10,6.070000171661377,5.849999904632568,6.03000020980835,5.869999885559082,3869852.0,5.63103723526001
2017-05-11,5.860000133514404,5.590000152587891,5.820000171661377,5.739999771118164,6730403.0,5.50632905960083
2017-05-12,5.809999942779541,5.699999809265137,5.739999771118164,5.769999980926514,3196455.0,5.5351080894470215
2017-05-15,5.840000152587891,5.769999980926514,5.769999980926514,5.800000190734863,2612304.0,5.563887119293213
2017-05-16,5.929999828338623,5.710000038146973,5.78000020980835,5.929999828338623,3333957.0,5.688594341278076
2017-05-17,6.130000114440918,5.940000057220459,5.949999809265137,6.039999961853027,5345920.0,5.794116973876953
2017-05-18,6.159999847412109,5.949999809265137,5.980000019073486,6.150000095367432,4738447.0,5.899639129638672
2017-05-19,6.300000190734863,6.099999904632568,6.139999866485596,6.159999847412109,5360050.0,5.909231662750244
2017-05-22,6.190000057220459,5.820000171661377,6.179999828338623,5.849999904632568,5994823.0,5.611851215362549
2017-05-23,5.900000095367432,5.659999847412109,5.820000171661377,5.679999828338623,4013720.0,5.448771953582764
2017-05-24,6.170000076293945,5.480000019073486,5.659999847412109,6.050000190734863,6737967.0,5.803709506988525
2017-05-25,6.130000114440918,5.809999942779541,5.880000114440918,6.079999923706055,7860980.0,5.832488536834717
2017-05-26,6.119999885559082,5.989999771118164,6.070000171661377,6.050000190734863,4306662.0,5.803709506988525
2017-05-31,6.139999866485596,6.010000228881836,6.090000152587891,6.03000020980835,3665391.0,5.784523963928223
2017-06-01,6.630000114440918,5.900000095367432,6.010000228881836,6.409999847412109,18265017.0,6.149054050445557
2017-06-02,6.389999866485596,6.130000114440918,6.150000095367432,6.289999961853027,12823651.0,6.033939361572266
2017-06-05,6.409999847412109,6.210000038146973,6.239999771118164,6.28000020980835,7403094.0,6.024346351623535
2017-06-06,6.349999904632568,6.150000095367432,6.349999904632568,6.190000057220459,6174232.0,5.938010215759277
2017-06-07,6.300000190734863,6.159999847412109,6.170000076293945,6.300000190734863,5975736.0,6.043532848358154
2017-06-08,6.329999923706055,6.210000038146973,6.28000020980835,6.21999979019165,4591918.0,5.9667887687683105
2017-06-09,6.239999771118164,6.099999904632568,6.210000038146973,6.199999809265137,3826712.0,5.947603225708008
2017-06-12,6.179999828338623,6.090000152587891,6.179999828338623,6.090000152587891,3151312.0,5.842081069946289
2017-06-13,6.190000057220459,6.010000228881836,6.039999961853027,6.150000095367432,4072651.0,5.899639129638672
2017-06-14,6.159999847412109,6.079999923706055,6.150000095367432,6.099999904632568,2964344.0,5.8516740798950195
2017-06-15,6.260000228881836,6.070000171661377,6.079999923706055,6.239999771118164,4566103.0,5.985974311828613
2017-06-16,6.269999980926514,6.150000095367432,6.25,6.210000038146973,2625058.0,5.957196235656738
2017-06-19,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.957196235656738
2017-06-20,6.28000020980835,6.21999979019165,6.25,6.230000019073486,2586760.0,5.976382255554199
2017-06-21,6.239999771118164,6.119999885559082,6.21999979019165,6.159999847412109,2737740.0,5.928262710571289
2017-06-22,6.159999847412109,5.889999866485596,6.159999847412109,5.900000095367432,5688010.0,5.678043842315674
2017-06-23,5.940000057220459,5.75,5.900000095367432,5.900000095367432,5742275.0,5.678043842315674
2017-06-26,5.980000019073486,5.849999904632568,5.900000095367432,5.980000019073486,2558260.0,5.755034446716309
2017-06-27,6.050000190734863,5.949999809265137,5.980000019073486,6.03000020980835,3420070.0,5.8031535148620605
2017-06-28,6.03000020980835,5.940000057220459,6.019999980926514,5.96999979019165,3132946.0,5.745410442352295
2017-06-29,6.039999961853027,5.949999809265137,6.039999961853027,6.010000228881836,2412827.0,5.783905982971191
2017-06-30,6.03000020980835,5.960000038146973,6.010000228881836,6.03000020980835,1990257.0,5.8031535148620605
2017-07-03,6.090000152587891,5.989999771118164,6.03000020980835,6.079999923706055,3693349.0,5.8512725830078125
2017-07-04,6.110000133514404,6.050000190734863,6.079999923706055,6.079999923706055,2598502.0,5.8512725830078125
2017-07-05,6.130000114440918,6.019999980926514,6.059999942779541,6.119999885559082,2878899.0,5.889767646789551
2017-07-06,6.139999866485596,6.039999961853027,6.099999904632568,6.099999904632568,2804881.0,5.870520114898682
2017-07-07,6.130000114440918,6.039999961853027,6.099999904632568,6.119999885559082,3174701.0,5.889767646789551
2017-07-10,6.119999885559082,6.070000171661377,6.070000171661377,6.099999904632568,2328647.0,5.870520114898682
2017-07-11,6.150000095367432,6.079999923706055,6.110000133514404,6.130000114440918,3807449.0,5.8993916511535645
2017-07-12,6.130000114440918,5.960000038146973,6.090000152587891,6.019999980926514,3518560.0,5.793529510498047
2017-07-13,6.039999961853027,5.980000019073486,6.010000228881836,6.010000228881836,2586859.0,5.783905982971191
2017-07-14,6.03000020980835,5.929999828338623,6.03000020980835,5.960000038146973,2120944.0,5.7357869148254395
2017-07-17,5.949999809265137,5.53000020980835,5.940000057220459,5.539999961853027,6727291.0,5.331587314605713
2017-07-18,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-07-19,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-07-20,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-07-21,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-07-24,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-07-25,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-07-26,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-07-27,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-07-28,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-07-31,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-01,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-02,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-03,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-04,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-07,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-08,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-09,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-10,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-11,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-14,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-15,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-16,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-17,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-18,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-21,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-22,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-23,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-24,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-25,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-28,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-29,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-30,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-08-31,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-01,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-04,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-05,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-06,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-07,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-08,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-11,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-12,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-13,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-14,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-15,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-18,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-19,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-20,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-21,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-22,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-25,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-26,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-27,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-28,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-09-29,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-09,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-10,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-11,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-12,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-13,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-16,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-17,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-18,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-19,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-20,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-23,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-24,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-25,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-26,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-27,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-30,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-10-31,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-01,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-02,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-03,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-06,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-07,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-08,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-09,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-10,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-13,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-14,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-15,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-16,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-17,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-20,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-21,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-22,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-23,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-24,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-27,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-28,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-29,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-11-30,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-01,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-04,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-05,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-06,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-07,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-08,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-11,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-12,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-13,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-14,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-15,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-18,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-19,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-20,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-21,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-22,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-25,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-26,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-27,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-28,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2017-12-29,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2018-01-02,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2018-01-03,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2018-01-04,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2018-01-05,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2018-01-08,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.331587314605713
2018-01-09,7.050000190734863,6.519999980926514,6.690000057220459,6.539999961853027,34447730.0,6.293967247009277
2018-01-10,6.679999828338623,6.28000020980835,6.349999904632568,6.440000057220459,19880251.0,6.197729110717773
2018-01-11,6.389999866485596,6.179999828338623,6.309999942779541,6.260000228881836,12269140.0,6.024500846862793
2018-01-12,6.289999961853027,6.099999904632568,6.199999809265137,6.170000076293945,8782472.0,5.937886714935303
2018-01-15,6.190000057220459,5.760000228881836,6.159999847412109,5.900000095367432,10740932.0,5.678043842315674
2018-01-16,6.03000020980835,5.820000171661377,5.849999904632568,5.940000057220459,5718472.0,5.71653938293457
2018-01-17,5.929999828338623,5.78000020980835,5.900000095367432,5.820000171661377,5139148.0,5.601053714752197
2018-01-18,5.860000133514404,5.75,5.78000020980835,5.789999961853027,3797640.0,5.572181701660156
2018-01-19,5.900000095367432,5.730000019073486,5.78000020980835,5.769999980926514,4104749.0,5.552934169769287
2018-01-22,5.820000171661377,5.710000038146973,5.820000171661377,5.75,3121349.0,5.533686637878418
2018-01-23,5.789999961853027,5.699999809265137,5.739999771118164,5.78000020980835,4809760.0,5.562558650970459
2018-01-24,5.820000171661377,5.730000019073486,5.760000228881836,5.809999942779541,3469936.0,5.591429233551025
2018-01-25,5.929999828338623,5.789999961853027,5.800000190734863,5.909999847412109,5308767.0,5.687667369842529
2018-01-26,5.940000057220459,5.840000152587891,5.920000076293945,5.849999904632568,3993475.0,5.629924774169922
2018-01-29,5.869999885559082,5.739999771118164,5.849999904632568,5.75,3535830.0,5.533686637878418
2018-01-30,5.789999961853027,5.710000038146973,5.730000019073486,5.789999961853027,1951009.0,5.572181701660156
2018-01-31,5.760000228881836,5.5,5.760000228881836,5.559999942779541,4348230.0,5.350834846496582
2018-02-01,5.570000171661377,5.119999885559082,5.519999980926514,5.25,6792103.0,5.052496910095215
2018-02-02,5.289999961853027,5.079999923706055,5.190000057220459,5.230000019073486,2429729.0,5.033249378204346
2018-02-05,5.179999828338623,5.010000228881836,5.159999847412109,5.079999923706055,2380587.0,4.888891696929932
2018-02-06,5.039999961853027,4.71999979019165,4.989999771118164,4.730000019073486,3673672.0,4.552059173583984
2018-02-07,4.869999885559082,4.699999809265137,4.800000190734863,4.820000171661377,2774563.0,4.638673305511475
2018-02-08,4.989999771118164,4.809999942779541,4.820000171661377,4.949999809265137,2052295.0,4.763782024383545
2018-02-09,4.940000057220459,4.800000190734863,4.860000133514404,4.840000152587891,2167352.0,4.657920837402344
2018-02-12,4.980000019073486,4.860000133514404,4.880000114440918,4.949999809265137,1561700.0,4.763782024383545
2018-02-13,5.010000228881836,4.920000076293945,4.949999809265137,4.929999828338623,1558630.0,4.744534492492676
2018-02-14,4.96999979019165,4.909999847412109,4.940000057220459,4.949999809265137,883680.0,4.763782024383545
2018-02-22,5.059999942779541,4.96999979019165,5.0,5.050000190734863,1093250.0,4.860020637512207
2018-02-23,5.079999923706055,5.019999980926514,5.050000190734863,5.070000171661377,1137473.0,4.879268169403076
2018-02-26,5.170000076293945,5.059999942779541,5.059999942779541,5.150000095367432,1502623.0,4.956258773803711
2018-02-27,5.159999847412109,5.070000171661377,5.159999847412109,5.090000152587891,1635060.0,4.8985161781311035
2018-02-28,5.119999885559082,5.039999961853027,5.039999961853027,5.110000133514404,1493580.0,4.917763710021973
2018-03-01,5.130000114440918,5.070000171661377,5.070000171661377,5.119999885559082,1515841.0,4.92738676071167
2018-03-02,5.130000114440918,5.079999923706055,5.110000133514404,5.119999885559082,1451505.0,4.92738676071167
2018-03-05,5.510000228881836,5.150000095367432,5.150000095367432,5.300000190734863,5019973.0,5.100615978240967
2018-03-06,5.329999923706055,5.230000019073486,5.25,5.320000171661377,2346652.0,5.119863510131836
2018-03-07,5.329999923706055,5.260000228881836,5.289999961853027,5.269999980926514,1962020.0,5.071744441986084
2018-03-08,5.309999942779541,5.25,5.25,5.289999961853027,1138132.0,5.090991973876953
2018-03-09,5.369999885559082,5.260000228881836,5.28000020980835,5.340000152587891,1789512.0,5.139111042022705
2018-03-12,5.380000114440918,5.329999923706055,5.340000152587891,5.380000114440918,2486511.0,5.177606105804443
2018-03-13,5.510000228881836,5.349999904632568,5.369999885559082,5.429999828338623,3489482.0,5.225725173950195
2018-03-14,5.739999771118164,5.5,5.550000190734863,5.550000190734863,10686874.0,5.341210842132568
2018-03-15,5.5,5.309999942779541,5.460000038146973,5.389999866485596,5413063.0,5.187230110168457
2018-03-16,5.389999866485596,5.329999923706055,5.389999866485596,5.360000133514404,2243351.0,5.158358573913574
2018-03-19,5.360000133514404,5.289999961853027,5.349999904632568,5.340000152587891,1902339.0,5.139111042022705
2018-03-20,5.340000152587891,5.260000228881836,5.300000190734863,5.340000152587891,2210796.0,5.139111042022705
2018-03-21,5.559999942779541,5.340000152587891,5.340000152587891,5.349999904632568,3288147.0,5.148735046386719
2018-03-22,5.46999979019165,5.320000171661377,5.360000133514404,5.429999828338623,2836954.0,5.225725173950195
2018-03-23,5.320000171661377,5.050000190734863,5.320000171661377,5.139999866485596,4769429.0,4.946634292602539
2018-03-26,5.150000095367432,5.039999961853027,5.050000190734863,5.150000095367432,2542272.0,4.956258773803711
2018-03-27,5.28000020980835,5.179999828338623,5.179999828338623,5.239999771118164,2737273.0,5.042872428894043
2018-03-28,5.25,5.119999885559082,5.199999809265137,5.190000057220459,2281110.0,4.994753837585449
2018-03-29,5.25,5.179999828338623,5.21999979019165,5.230000019073486,1957411.0,5.033249378204346
2018-03-30,5.300000190734863,5.210000038146973,5.269999980926514,5.300000190734863,2919080.0,5.100615978240967
2018-04-02,5.349999904632568,5.25,5.28000020980835,5.289999961853027,3000353.0,5.090991973876953
2018-04-03,5.289999961853027,5.199999809265137,5.269999980926514,5.21999979019165,2523030.0,5.023624897003174
2018-04-04,5.300000190734863,5.21999979019165,5.230000019073486,5.269999980926514,1982340.0,5.071744441986084
2018-04-09,5.260000228881836,5.150000095367432,5.25,5.190000057220459,1402190.0,4.994753837585449
2018-04-10,5.230000019073486,5.159999847412109,5.190000057220459,5.21999979019165,1419490.0,5.023624897003174
2018-04-11,5.28000020980835,5.199999809265137,5.230000019073486,5.28000020980835,2453409.0,5.081368446350098
2018-04-12,5.289999961853027,5.230000019073486,5.289999961853027,5.239999771118164,2162083.0,5.042872428894043
2018-04-13,5.269999980926514,5.21999979019165,5.25,5.239999771118164,1393331.0,5.042872428894043
2018-04-16,5.349999904632568,5.150000095367432,5.239999771118164,5.21999979019165,1785570.0,5.023624897003174
2018-04-17,5.260000228881836,5.079999923706055,5.230000019073486,5.090000152587891,1913500.0,4.8985161781311035
2018-04-18,5.150000095367432,5.059999942779541,5.119999885559082,5.119999885559082,1381293.0,4.92738676071167
2018-04-19,5.190000057220459,5.119999885559082,5.130000114440918,5.179999828338623,1330632.0,4.9851298332214355
2018-04-20,5.170000076293945,5.0,5.150000095367432,5.039999961853027,2135413.0,4.850396633148193
2018-04-23,5.090000152587891,4.960000038146973,5.03000020980835,5.079999923706055,1475675.0,4.888891696929932
2018-04-24,5.159999847412109,5.050000190734863,5.070000171661377,5.139999866485596,970348.0,4.946634292602539
2018-04-25,5.139999866485596,5.090000152587891,5.130000114440918,5.130000114440918,1015157.0,4.937011241912842
2018-04-26,5.170000076293945,5.070000171661377,5.099999904632568,5.079999923706055,1427149.0,4.888891696929932
2018-04-27,5.139999866485596,5.050000190734863,5.110000133514404,5.070000171661377,1249062.0,4.879268169403076
2018-05-02,5.130000114440918,5.059999942779541,5.059999942779541,5.099999904632568,1286662.0,4.908139228820801
2018-05-03,5.130000114440918,5.039999961853027,5.079999923706055,5.119999885559082,1175729.0,4.92738676071167
2018-05-04,5.130000114440918,5.079999923706055,5.099999904632568,5.090000152587891,837200.0,4.8985161781311035
2018-05-07,5.190000057220459,5.090000152587891,5.119999885559082,5.179999828338623,1757849.0,4.9851298332214355
2018-05-08,5.239999771118164,5.130000114440918,5.179999828338623,5.239999771118164,2279850.0,5.042872428894043
2018-05-09,5.309999942779541,5.210000038146973,5.239999771118164,5.21999979019165,2751022.0,5.023624897003174
2018-05-10,5.449999809265137,5.260000228881836,5.260000228881836,5.400000095367432,6387874.0,5.196854114532471
2018-05-11,5.440000057220459,5.289999961853027,5.389999866485596,5.329999923706055,3475695.0,5.129487037658691
2018-05-14,5.380000114440918,5.239999771118164,5.329999923706055,5.260000228881836,1972635.0,5.06212043762207
2018-05-15,5.289999961853027,5.179999828338623,5.25,5.269999980926514,1566786.0,5.071744441986084
2018-05-16,5.260000228881836,5.179999828338623,5.25,5.210000038146973,1768910.0,5.014001846313477
2018-05-17,5.46999979019165,5.170000076293945,5.210000038146973,5.289999961853027,3721422.0,5.090991973876953
2018-05-18,5.559999942779541,5.25,5.320000171661377,5.53000020980835,10624270.0,5.321963310241699
2018-05-21,5.71999979019165,5.46999979019165,5.610000133514404,5.53000020980835,9749923.0,5.321963310241699
2018-05-22,5.53000020980835,5.420000076293945,5.53000020980835,5.480000019073486,4620202.0,5.273844242095947
2018-05-23,5.46999979019165,5.329999923706055,5.460000038146973,5.360000133514404,3644450.0,5.158358573913574
2018-05-24,5.429999828338623,5.309999942779541,5.360000133514404,5.380000114440918,2769900.0,5.177606105804443
2018-05-25,5.380000114440918,5.239999771118164,5.360000133514404,5.269999980926514,2535011.0,5.071744441986084
2018-05-28,5.260000228881836,5.159999847412109,5.239999771118164,5.199999809265137,2190082.0,5.004377365112305
2018-05-29,5.190000057220459,5.090000152587891,5.170000076293945,5.110000133514404,2788081.0,4.917763710021973
2018-05-30,5.079999923706055,4.889999866485596,5.050000190734863,4.920000076293945,3183374.0,4.73491096496582
2018-05-31,5.03000020980835,4.929999828338623,4.929999828338623,4.989999771118164,1441460.0,4.802277565002441
2018-06-01,5.03000020980835,4.920000076293945,4.960000038146973,4.940000057220459,1309240.0,4.7541584968566895
2018-06-04,4.989999771118164,4.920000076293945,4.940000057220459,4.960000038146973,1473901.0,4.773406028747559
2018-06-05,5.03000020980835,4.949999809265137,4.980000019073486,5.03000020980835,935677.0,4.840773105621338
2018-06-06,5.03000020980835,4.949999809265137,5.03000020980835,5.010000228881836,904858.0,4.821525573730469
2018-06-07,5.03000020980835,4.949999809265137,5.010000228881836,4.960000038146973,1447930.0,4.773406028747559
2018-06-08,4.96999979019165,4.78000020980835,4.949999809265137,4.820000171661377,2394441.0,4.638673305511475
2018-06-11,4.829999923706055,4.730000019073486,4.769999980926514,4.800000190734863,1184350.0,4.6194257736206055
2018-06-12,4.829999923706055,4.78000020980835,4.800000190734863,4.829999923706055,1468720.0,4.648297309875488
2018-06-13,4.829999923706055,4.75,4.809999942779541,4.78000020980835,874630.0,4.600178241729736
2018-06-14,4.800000190734863,4.710000038146973,4.769999980926514,4.769999980926514,928814.0,4.590554237365723
2018-06-15,4.78000020980835,4.679999828338623,4.78000020980835,4.739999771118164,2067099.0,4.56168270111084
2018-06-19,4.690000057220459,4.269999980926514,4.650000095367432,4.309999942779541,3061473.0,4.147858619689941
2018-06-20,4.369999885559082,4.199999809265137,4.309999942779541,4.320000171661377,2207523.0,4.157483100891113
2018-06-21,4.369999885559082,4.25,4.320000171661377,4.260000228881836,1465630.0,4.099740505218506
2018-06-22,4.329999923706055,4.190000057220459,4.21999979019165,4.28000020980835,1186730.0,4.167907238006592
2018-06-25,4.360000133514404,4.289999961853027,4.340000152587891,4.309999942779541,909450.0,4.1971211433410645
2018-06-26,4.460000038146973,4.21999979019165,4.309999942779541,4.420000076293945,1623950.0,4.304240703582764
2018-06-27,4.510000228881836,4.360000133514404,4.420000076293945,4.400000095367432,1777629.0,4.284764289855957
2018-06-28,4.46999979019165,4.380000114440918,4.409999847412109,4.409999847412109,1050259.0,4.294501781463623
2018-06-29,4.519999980926514,4.420000076293945,4.440000057220459,4.489999771118164,936663.0,4.372406959533691
2018-07-02,4.5,4.340000152587891,4.489999771118164,4.389999866485596,1286434.0,4.275025844573975
2018-07-03,4.449999809265137,4.369999885559082,4.409999847412109,4.440000057220459,943121.0,4.323716640472412
2018-07-04,4.480000019073486,4.369999885559082,4.460000038146973,4.400000095367432,734824.0,4.284764289855957
2018-07-05,4.440000057220459,4.369999885559082,4.400000095367432,4.380000114440918,1456600.0,4.26528787612915
2018-07-06,4.409999847412109,4.289999961853027,4.349999904632568,4.389999866485596,1059700.0,4.275025844573975
2018-07-09,4.539999961853027,4.420000076293945,4.420000076293945,4.510000228881836,1087772.0,4.391883373260498
2018-07-10,4.550000190734863,4.46999979019165,4.519999980926514,4.510000228881836,1045417.0,4.391883373260498
2018-07-11,4.510000228881836,4.320000171661377,4.480000019073486,4.5,1362105.0,4.382144927978516
2018-07-12,4.550000190734863,4.429999828338623,4.480000019073486,4.550000190734863,2090734.0,4.430835723876953
2018-07-13,4.539999961853027,4.489999771118164,4.539999961853027,4.53000020980835,1282955.0,4.411359786987305
2018-07-16,4.730000019073486,4.550000190734863,4.570000171661377,4.71999979019165,4052932.0,4.596383094787598
2018-07-17,4.840000152587891,4.639999866485596,4.710000038146973,4.829999923706055,3802624.0,4.703502655029297
2018-07-18,4.989999771118164,4.840000152587891,4.840000152587891,4.980000019073486,5727354.0,4.849574089050293
2018-07-19,4.980000019073486,4.860000133514404,4.909999847412109,4.949999809265137,3687550.0,4.820359230041504
2018-07-20,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0,4.820359230041504
2018-07-23,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0,4.820359230041504
2018-07-24,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0,4.820359230041504
2018-07-25,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0,4.820359230041504
2018-07-26,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0,4.820359230041504
2018-07-27,5.449999809265137,4.960000038146973,5.449999809265137,5.130000114440918,17267265.0,4.995645523071289
2018-07-30,5.0,4.630000114440918,4.929999828338623,4.690000057220459,9536286.0,4.567168712615967
2018-07-31,4.989999771118164,4.699999809265137,4.78000020980835,4.840000152587891,5254706.0,4.713240623474121
2018-08-01,4.849999904632568,4.650000095367432,4.849999904632568,4.659999847412109,4409630.0,4.537954807281494
2018-08-02,4.650000095367432,4.380000114440918,4.630000114440918,4.46999979019165,3508594.0,4.352930545806885
2018-08-03,4.579999923706055,4.440000057220459,4.440000057220459,4.460000038146973,1916870.0,4.3431925773620605
2018-08-06,4.550000190734863,4.420000076293945,4.460000038146973,4.46999979019165,1460770.0,4.352930545806885
2018-08-07,4.690000057220459,4.5,4.550000190734863,4.679999828338623,3320500.0,4.557430744171143
2018-08-08,5.0,4.659999847412109,4.670000076293945,4.960000038146973,11821367.0,4.830097675323486
2018-08-09,4.989999771118164,4.78000020980835,4.880000114440918,4.909999847412109,7100371.0,4.781406879425049
2018-08-10,4.940000057220459,4.860000133514404,4.860000133514404,4.880000114440918,3488960.0,4.752192974090576
2018-08-13,4.809999942779541,4.710000038146973,4.809999942779541,4.760000228881836,3088570.0,4.635335922241211
2018-08-14,4.829999923706055,4.739999771118164,4.78000020980835,4.800000190734863,2159254.0,4.674288272857666
2018-08-15,4.800000190734863,4.659999847412109,4.800000190734863,4.670000076293945,2516150.0,4.547692775726318
2018-08-16,4.659999847412109,4.53000020980835,4.619999885559082,4.579999923706055,2233724.0,4.460049629211426
2018-08-17,4.639999866485596,4.360000133514404,4.610000133514404,4.389999866485596,2806530.0,4.275025844573975
2018-08-20,4.539999961853027,4.380000114440918,4.460000038146973,4.510000228881836,2341490.0,4.391883373260498
2018-08-21,4.599999904632568,4.489999771118164,4.489999771118164,4.570000171661377,1810901.0,4.450311660766602
2018-08-22,4.590000152587891,4.5,4.590000152587891,4.5,1241797.0,4.382144927978516
2018-08-23,4.829999923706055,4.590000152587891,4.630000114440918,4.619999885559082,4201989.0,4.499001979827881
2018-08-24,4.599999904632568,4.5,4.570000171661377,4.519999980926514,2652217.0,4.401621341705322
2018-08-27,4.630000114440918,4.519999980926514,4.53000020980835,4.619999885559082,2512793.0,4.499001979827881
2018-08-28,4.630000114440918,4.539999961853027,4.559999942779541,4.590000152587891,1692081.0,4.469788551330566
2018-08-29,4.610000133514404,4.53000020980835,4.559999942779541,4.559999942779541,1148795.0,4.440573692321777
2018-08-30,4.590000152587891,4.449999809265137,4.579999923706055,4.449999809265137,1661445.0,4.333454608917236
2018-08-31,4.5,4.429999828338623,4.449999809265137,4.46999979019165,1750984.0,4.352930545806885
2018-09-03,4.489999771118164,4.400000095367432,4.46999979019165,4.460000038146973,1695610.0,4.3431925773620605
2018-09-04,4.5,4.409999847412109,4.449999809265137,4.480000019073486,1304463.0,4.362668991088867
2018-09-05,4.510000228881836,4.360000133514404,4.480000019073486,4.369999885559082,1813626.0,4.255549907684326
2018-09-06,4.429999828338623,4.340000152587891,4.389999866485596,4.409999847412109,1263622.0,4.294501781463623
2018-09-07,4.449999809265137,4.360000133514404,4.389999866485596,4.429999828338623,1184187.0,4.31397819519043
2018-09-10,4.420000076293945,4.349999904632568,4.420000076293945,4.380000114440918,1038260.0,4.26528787612915
2018-09-11,4.519999980926514,4.440000057220459,4.460000038146973,4.489999771118164,2686417.0,4.372406959533691
2018-09-12,4.489999771118164,4.380000114440918,4.440000057220459,4.420000076293945,2277373.0,4.304240703582764
2018-09-13,4.860000133514404,4.420000076293945,4.429999828338623,4.639999866485596,7210028.0,4.518478870391846
2018-09-14,4.630000114440918,4.510000228881836,4.579999923706055,4.539999961853027,3935581.0,4.421097755432129
2018-09-17,4.53000020980835,4.420000076293945,4.510000228881836,4.5,2027900.0,4.382144927978516
2018-09-18,4.670000076293945,4.420000076293945,4.460000038146973,4.650000095367432,4326078.0,4.52821683883667
2018-09-19,4.699999809265137,4.559999942779541,4.579999923706055,4.650000095367432,5676089.0,4.52821683883667
2018-09-20,4.710000038146973,4.579999923706055,4.639999866485596,4.639999866485596,2426399.0,4.518478870391846
2018-09-21,4.699999809265137,4.599999904632568,4.639999866485596,4.679999828338623,3044600.0,4.557430744171143
2018-09-25,4.840000152587891,4.670000076293945,4.690000057220459,4.820000171661377,6289846.0,4.693764686584473
2018-09-26,4.860000133514404,4.760000228881836,4.860000133514404,4.809999942779541,4500432.0,4.68402624130249
2018-09-27,4.800000190734863,4.659999847412109,4.78000020980835,4.71999979019165,3319858.0,4.596383094787598
2018-09-28,4.769999980926514,4.670000076293945,4.769999980926514,4.710000038146973,2370008.0,4.586645603179932
2018-10-08,4.730000019073486,4.599999904632568,4.670000076293945,4.619999885559082,3183811.0,4.499001979827881
2018-10-09,4.730000019073486,4.610000133514404,4.639999866485596,4.71999979019165,2593270.0,4.596383094787598
2018-10-10,4.78000020980835,4.650000095367432,4.730000019073486,4.760000228881836,2824519.0,4.635335922241211
2018-10-11,4.650000095367432,4.28000020980835,4.46999979019165,4.349999904632568,4718837.0,4.2360734939575195
2018-10-12,4.400000095367432,4.079999923706055,4.340000152587891,4.300000190734863,2786678.0,4.18738317489624
2018-10-15,4.340000152587891,4.119999885559082,4.320000171661377,4.139999866485596,2035141.0,4.03157377243042
2018-10-16,4.190000057220459,4.070000171661377,4.179999828338623,4.090000152587891,1835090.0,3.9828832149505615
2018-10-17,4.170000076293945,3.950000047683716,4.130000114440918,4.090000152587891,1495250.0,3.9828832149505615
2018-10-18,4.110000133514404,3.890000104904175,4.110000133514404,3.950000047683716,2264460.0,3.8465495109558105
2018-10-19,4.019999980926514,3.799999952316284,3.9100000858306885,4.019999980926514,1207643.0,3.9147164821624756
2018-10-22,4.409999847412109,4.019999980926514,4.050000190734863,4.25,3214560.0,4.138692855834961
2018-10-23,4.260000228881836,4.079999923706055,4.25,4.099999904632568,1987460.0,3.9926209449768066
2018-10-24,4.170000076293945,4.079999923706055,4.099999904632568,4.110000133514404,1279580.0,4.002359390258789
2018-10-25,4.099999904632568,3.9800000190734863,4.03000020980835,4.079999923706055,1072316.0,3.973144769668579
2018-10-26,4.199999809265137,4.110000133514404,4.119999885559082,4.130000114440918,1369570.0,4.0218353271484375
2018-10-29,4.159999847412109,4.079999923706055,4.110000133514404,4.159999847412109,1505960.0,4.051049709320068
2018-10-30,4.190000057220459,4.090000152587891,4.119999885559082,4.179999828338623,1068403.0,4.070525646209717
2018-10-31,4.260000228881836,4.150000095367432,4.199999809265137,4.239999771118164,1552800.0,4.12895393371582
2018-11-01,4.289999961853027,4.21999979019165,4.260000228881836,4.239999771118164,2007660.0,4.12895393371582
2018-11-02,4.289999961853027,4.239999771118164,4.260000228881836,4.28000020980835,1955490.0,4.167907238006592
2018-11-05,4.320000171661377,4.25,4.28000020980835,4.320000171661377,1715919.0,4.206859588623047
2018-11-06,4.360000133514404,4.230000019073486,4.349999904632568,4.289999961853027,1674780.0,4.177644729614258
2018-11-07,4.320000171661377,4.260000228881836,4.260000228881836,4.269999980926514,1469843.0,4.158168792724609
2018-11-08,4.320000171661377,4.25,4.28000020980835,4.260000228881836,1258800.0,4.148431301116943
2018-11-09,4.289999961853027,4.230000019073486,4.269999980926514,4.25,1429310.0,4.138692855834961
2018-11-12,4.380000114440918,4.230000019073486,4.269999980926514,4.369999885559082,2510984.0,4.255549907684326
2018-11-13,4.460000038146973,4.300000190734863,4.320000171661377,4.429999828338623,3321276.0,4.31397819519043
2018-11-14,4.480000019073486,4.400000095367432,4.429999828338623,4.429999828338623,2065826.0,4.31397819519043
2018-11-15,4.539999961853027,4.409999847412109,4.449999809265137,4.519999980926514,3104714.0,4.401621341705322
2018-11-16,4.559999942779541,4.460000038146973,4.53000020980835,4.519999980926514,2693604.0,4.401621341705322
2018-11-19,4.570000171661377,4.449999809265137,4.539999961853027,4.539999961853027,2824416.0,4.421097755432129
2018-11-20,4.550000190734863,4.360000133514404,4.53000020980835,4.389999866485596,2288440.0,4.275025844573975
2018-11-21,4.460000038146973,4.349999904632568,4.380000114440918,4.420000076293945,3088776.0,4.304240703582764
2018-11-22,4.480000019073486,4.409999847412109,4.46999979019165,4.440000057220459,1562596.0,4.323716640472412
2018-11-23,4.489999771118164,4.239999771118164,4.46999979019165,4.260000228881836,2072467.0,4.148431301116943
2018-11-26,4.340000152587891,4.21999979019165,4.21999979019165,4.25,1547208.0,4.138692855834961
2018-11-27,4.460000038146973,4.289999961853027,4.289999961853027,4.440000057220459,2678837.0,4.323716640472412
2018-11-28,4.460000038146973,4.309999942779541,4.460000038146973,4.420000076293945,2670883.0,4.304240703582764
2018-11-29,4.420000076293945,4.260000228881836,4.400000095367432,4.260000228881836,2139752.0,4.148431301116943
2018-11-30,4.28000020980835,4.179999828338623,4.230000019073486,4.260000228881836,1902194.0,4.148431301116943
2018-12-03,4.409999847412109,4.289999961853027,4.409999847412109,4.360000133514404,2791252.0,4.245811939239502
2018-12-04,4.389999866485596,4.329999923706055,4.340000152587891,4.380000114440918,2617217.0,4.26528787612915
2018-12-05,4.360000133514404,4.260000228881836,4.28000020980835,4.300000190734863,2447301.0,4.18738317489624
2018-12-06,4.340000152587891,4.210000038146973,4.309999942779541,4.21999979019165,1917212.0,4.109477996826172
2018-12-07,4.260000228881836,4.190000057220459,4.21999979019165,4.239999771118164,1224510.0,4.12895393371582
2018-12-10,4.230000019073486,4.130000114440918,4.21999979019165,4.139999866485596,1499579.0,4.03157377243042
2018-12-11,4.210000038146973,4.139999866485596,4.139999866485596,4.190000057220459,1218510.0,4.080264091491699
2018-12-12,4.25,4.170000076293945,4.190000057220459,4.199999809265137,1353540.0,4.090002059936523
2018-12-13,4.329999923706055,4.170000076293945,4.199999809265137,4.260000228881836,2094139.0,4.148431301116943
2018-12-14,4.289999961853027,4.130000114440918,4.260000228881836,4.139999866485596,1727501.0,4.03157377243042
2018-12-17,4.170000076293945,4.099999904632568,4.130000114440918,4.170000076293945,1307420.0,4.060787677764893
2018-12-18,4.150000095367432,4.059999942779541,4.130000114440918,4.099999904632568,1311362.0,3.9926209449768066
2018-12-19,4.130000114440918,4.050000190734863,4.090000152587891,4.079999923706055,940936.0,3.973144769668579
2018-12-20,4.079999923706055,3.9800000190734863,4.079999923706055,4.039999961853027,1793484.0,3.934192657470703
2018-12-21,4.039999961853027,3.9800000190734863,4.039999961853027,4.010000228881836,1168280.0,3.9049785137176514
2018-12-24,4.019999980926514,3.9600000381469727,4.019999980926514,4.010000228881836,1048170.0,3.9049785137176514
2018-12-25,4.0,3.869999885559082,4.0,3.930000066757202,1517868.0,3.827073574066162
2018-12-26,3.940000057220459,3.9000000953674316,3.930000066757202,3.9200000762939453,634600.0,3.817335367202759
2018-12-27,4.0,3.9200000762939453,3.950000047683716,3.930000066757202,1157800.0,3.827073574066162
2018-12-28,3.950000047683716,3.890000104904175,3.9100000858306885,3.9100000858306885,762290.0,3.8075973987579346
2019-01-02,3.9600000381469727,3.880000114440918,3.9100000858306885,3.880000114440918,869800.0,3.7783830165863037
2019-01-03,3.940000057220459,3.869999885559082,3.890000104904175,3.9000000953674316,880600.0,3.7978591918945312
2019-01-04,4.0,3.8299999237060547,3.8299999237060547,3.9700000286102295,1700870.0,3.866025924682617
2019-01-07,4.03000020980835,3.8299999237060547,3.8299999237060547,4.019999980926514,1445621.0,3.9147164821624756
2019-01-08,4.070000171661377,3.990000009536743,4.0,4.039999961853027,1663514.0,3.934192657470703
2019-01-09,4.099999904632568,4.03000020980835,4.050000190734863,4.039999961853027,1764300.0,3.934192657470703
2019-01-10,4.070000171661377,4.019999980926514,4.039999961853027,4.039999961853027,1313411.0,3.934192657470703
2019-01-11,4.059999942779541,4.010000228881836,4.03000020980835,4.050000190734863,1083623.0,3.9439306259155273
2019-01-14,4.070000171661377,4.0,4.050000190734863,4.039999961853027,1304631.0,3.934192657470703
2019-01-15,4.059999942779541,3.9800000190734863,4.039999961853027,4.050000190734863,2147301.0,3.9439306259155273
2019-01-16,4.050000190734863,4.0,4.050000190734863,4.010000228881836,1328680.0,3.9049785137176514
2019-01-17,4.059999942779541,4.010000228881836,4.010000228881836,4.010000228881836,1316430.0,3.9049785137176514
2019-01-18,4.050000190734863,4.010000228881836,4.010000228881836,4.039999961853027,944941.0,3.934192657470703
2019-01-21,4.079999923706055,4.019999980926514,4.050000190734863,4.039999961853027,1536055.0,3.934192657470703
2019-01-22,4.150000095367432,4.010000228881836,4.039999961853027,4.059999942779541,2837817.0,3.9536685943603516
2019-01-23,4.03000020980835,3.930000066757202,4.03000020980835,3.9800000190734863,2961918.0,3.8757641315460205
2019-01-24,4.079999923706055,3.990000009536743,4.0,4.059999942779541,3875161.0,3.9536685943603516
2019-01-25,4.070000171661377,4.010000228881836,4.070000171661377,4.03000020980835,2236450.0,3.9244544506073
2019-01-28,4.050000190734863,3.9000000953674316,4.03000020980835,3.950000047683716,4336134.0,3.8465495109558105
2019-01-29,3.930000066757202,3.859999895095825,3.930000066757202,3.890000104904175,2977580.0,3.788120985031128
2019-01-30,3.940000057220459,3.869999885559082,3.880000114440918,3.890000104904175,1655720.0,3.788120985031128
2019-01-31,3.9100000858306885,3.8499999046325684,3.890000104904175,3.890000104904175,2084418.0,3.788120985031128
2019-02-01,3.940000057220459,3.869999885559082,3.890000104904175,3.930000066757202,2112918.0,3.827073574066162
2019-02-11,4.050000190734863,3.9100000858306885,3.940000057220459,4.0,1826286.0,3.895240068435669
2019-02-12,4.059999942779541,3.990000009536743,4.0,4.050000190734863,2447364.0,3.9439306259155273
2019-02-13,4.110000133514404,4.039999961853027,4.050000190734863,4.110000133514404,2814124.0,4.002359390258789
2019-02-14,4.130000114440918,4.079999923706055,4.110000133514404,4.099999904632568,2237117.0,3.9926209449768066
2019-02-15,4.119999885559082,4.059999942779541,4.099999904632568,4.070000171661377,2060300.0,3.963407278060913
2019-02-18,4.159999847412109,4.090000152587891,4.099999904632568,4.159999847412109,4220518.0,4.051049709320068
2019-02-19,4.190000057220459,4.110000133514404,4.170000076293945,4.150000095367432,3925862.0,4.041311740875244
2019-02-20,4.159999847412109,4.119999885559082,4.139999866485596,4.159999847412109,2397546.0,4.051049709320068
2019-02-21,4.199999809265137,4.130000114440918,4.179999828338623,4.150000095367432,4573255.0,4.041311740875244
2019-02-22,4.179999828338623,4.119999885559082,4.159999847412109,4.179999828338623,4342970.0,4.070525646209717
2019-02-25,4.340000152587891,4.190000057220459,4.190000057220459,4.329999923706055,7203156.0,4.216597557067871
2019-02-26,4.460000038146973,4.269999980926514,4.349999904632568,4.400000095367432,8547810.0,4.284764289855957
2019-02-27,4.460000038146973,4.340000152587891,4.380000114440918,4.380000114440918,6352693.0,4.26528787612915
2019-02-28,4.440000057220459,4.380000114440918,4.380000114440918,4.400000095367432,3883960.0,4.284764289855957
2019-03-01,4.429999828338623,4.360000133514404,4.400000095367432,4.409999847412109,3520252.0,4.294501781463623
2019-03-04,4.5,4.409999847412109,4.429999828338623,4.46999979019165,7648210.0,4.352930545806885
2019-03-05,4.5,4.409999847412109,4.440000057220459,4.489999771118164,7142721.0,4.372406959533691
2019-03-06,4.570000171661377,4.480000019073486,4.519999980926514,4.559999942779541,8632388.0,4.440573692321777
2019-03-07,4.699999809265137,4.539999961853027,4.570000171661377,4.699999809265137,9494457.0,4.576907157897949
2019-03-08,4.670000076293945,4.440000057220459,4.619999885559082,4.440000057220459,8087546.0,4.323716640472412
2019-03-11,4.610000133514404,4.449999809265137,4.449999809265137,4.610000133514404,5755764.0,4.489264488220215
2019-03-12,4.71999979019165,4.619999885559082,4.659999847412109,4.699999809265137,8372628.0,4.576907157897949
2019-03-13,4.760000228881836,4.619999885559082,4.71999979019165,4.650000095367432,6980235.0,4.52821683883667
2019-03-14,4.639999866485596,4.440000057220459,4.610000133514404,4.53000020980835,6097751.0,4.411359786987305
2019-03-15,4.630000114440918,4.53000020980835,4.53000020980835,4.590000152587891,5043084.0,4.469788551330566
2019-03-18,4.739999771118164,4.599999904632568,4.610000133514404,4.730000019073486,7307528.0,4.60612154006958
2019-03-19,5.0,4.670000076293945,4.75,4.809999942779541,13916954.0,4.68402624130249
2019-03-20,4.989999771118164,4.699999809265137,4.849999904632568,4.829999923706055,13485668.0,4.703502655029297
2019-03-21,4.860000133514404,4.71999979019165,4.78000020980835,4.800000190734863,11942627.0,4.674288272857666
2019-03-22,4.829999923706055,4.71999979019165,4.789999961853027,4.800000190734863,8853675.0,4.674288272857666
2019-03-25,4.789999961853027,4.690000057220459,4.71999979019165,4.739999771118164,6946065.0,4.615859031677246
2019-03-26,4.789999961853027,4.599999904632568,4.75,4.630000114440918,6698911.0,4.508740425109863
2019-03-27,4.659999847412109,4.5,4.659999847412109,4.610000133514404,4337775.0,4.489264488220215
2019-03-28,4.630000114440918,4.539999961853027,4.579999923706055,4.539999961853027,3075554.0,4.421097755432129
2019-03-29,4.639999866485596,4.449999809265137,4.550000190734863,4.630000114440918,5721133.0,4.508740425109863
2019-04-01,4.78000020980835,4.630000114440918,4.659999847412109,4.769999980926514,7233280.0,4.645073890686035
2019-04-02,4.809999942779541,4.739999771118164,4.809999942779541,4.760000228881836,5239490.0,4.635335922241211
2019-04-03,4.849999904632568,4.710000038146973,4.75,4.840000152587891,6945238.0,4.713240623474121
2019-04-04,4.900000095367432,4.820000171661377,4.849999904632568,4.860000133514404,7059715.0,4.7327165603637695
2019-04-08,5.03000020980835,4.789999961853027,4.900000095367432,4.880000114440918,8628424.0,4.752192974090576
2019-04-09,5.239999771118164,4.949999809265137,4.989999771118164,5.199999809265137,23221558.0,5.063811779022217
2019-04-10,5.679999828338623,5.03000020980835,5.099999904632568,5.400000095367432,36722594.0,5.258574485778809
2019-04-11,5.300000190734863,4.960000038146973,5.190000057220459,5.03000020980835,25122289.0,4.898264408111572
2019-04-12,5.070000171661377,4.920000076293945,4.980000019073486,4.96999979019165,7954567.0,4.8398356437683105
2019-04-15,5.079999923706055,4.96999979019165,5.059999942779541,5.019999980926514,7146822.0,4.888526439666748
2019-04-16,5.130000114440918,4.96999979019165,4.980000019073486,5.099999904632568,6684212.0,4.966431140899658
2019-04-17,5.150000095367432,5.079999923706055,5.110000133514404,5.130000114440918,6048851.0,4.995645523071289
2019-04-18,5.130000114440918,5.03000020980835,5.130000114440918,5.070000171661377,6143275.0,4.937216758728027
2019-04-19,5.289999961853027,4.96999979019165,5.059999942779541,5.28000020980835,13661672.0,5.141717433929443
2019-04-22,5.760000228881836,5.269999980926514,5.269999980926514,5.690000057220459,33436682.0,5.540978908538818
2019-04-23,5.590000152587891,5.28000020980835,5.53000020980835,5.28000020980835,19080760.0,5.141717433929443
2019-04-24,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.141717433929443
2019-04-25,6.389999866485596,5.650000095367432,5.78000020980835,6.0,69823835.0,5.842860221862793
2019-04-26,5.860000133514404,5.400000095367432,5.659999847412109,5.46999979019165,35728820.0,5.326740741729736
2019-05-06,4.53000020980835,4.239999771118164,4.480000019073486,4.269999980926514,14950366.0,4.158168792724609
2019-05-07,4.429999828338623,4.260000228881836,4.360000133514404,4.389999866485596,8924740.0,4.275025844573975
2019-05-08,4.420000076293945,4.210000038146973,4.25,4.349999904632568,7760412.0,4.2360734939575195
2019-05-09,4.389999866485596,4.28000020980835,4.28000020980835,4.300000190734863,5352606.0,4.18738317489624
2019-05-10,4.449999809265137,4.199999809265137,4.340000152587891,4.449999809265137,9215298.0,4.333454608917236
2019-05-13,4.420000076293945,4.340000152587891,4.409999847412109,4.349999904632568,5721640.0,4.2360734939575195
2019-05-14,4.389999866485596,4.260000228881836,4.289999961853027,4.360000133514404,5669433.0,4.245811939239502
2019-05-15,4.579999923706055,4.369999885559082,4.369999885559082,4.539999961853027,9604449.0,4.421097755432129
2019-05-16,4.659999847412109,4.440000057220459,4.5,4.599999904632568,10577801.0,4.479526042938232
2019-05-17,4.570000171661377,4.309999942779541,4.570000171661377,4.369999885559082,11327846.0,4.255549907684326
2019-05-20,4.360000133514404,4.239999771118164,4.329999923706055,4.340000152587891,4624002.0,4.226335525512695
2019-05-21,4.440000057220459,4.309999942779541,4.349999904632568,4.409999847412109,5152662.0,4.294501781463623
2019-05-22,4.420000076293945,4.289999961853027,4.409999847412109,4.320000171661377,4447201.0,4.206859588623047
2019-05-23,4.309999942779541,4.21999979019165,4.309999942779541,4.230000019073486,4324330.0,4.119216442108154
2019-05-24,4.260000228881836,4.199999809265137,4.210000038146973,4.230000019073486,3037010.0,4.119216442108154
2019-05-27,4.369999885559082,4.199999809265137,4.239999771118164,4.349999904632568,3594057.0,4.2360734939575195
2019-05-28,4.380000114440918,4.309999942779541,4.340000152587891,4.320000171661377,4539361.0,4.206859588623047
2019-05-29,4.369999885559082,4.289999961853027,4.289999961853027,4.340000152587891,2647280.0,4.226335525512695
2019-05-30,4.489999771118164,4.309999942779541,4.309999942779541,4.480000019073486,10422354.0,4.362668991088867
2019-05-31,4.460000038146973,4.389999866485596,4.449999809265137,4.420000076293945,6306691.0,4.304240703582764
2019-06-03,4.409999847412109,4.260000228881836,4.380000114440918,4.260000228881836,4220670.0,4.148431301116943
2019-06-04,4.28000020980835,4.190000057220459,4.25,4.210000038146973,3452451.0,4.099740505218506
2019-06-05,4.269999980926514,4.210000038146973,4.25,4.230000019073486,3079000.0,4.119216442108154
2019-06-06,4.360000133514404,4.190000057220459,4.230000019073486,4.25,5080638.0,4.138692855834961
2019-06-10,4.320000171661377,4.230000019073486,4.25,4.269999980926514,2453331.0,4.158168792724609
2019-06-11,4.409999847412109,4.239999771118164,4.289999961853027,4.389999866485596,7593971.0,4.275025844573975
2019-06-12,4.429999828338623,4.340000152587891,4.380000114440918,4.380000114440918,5971540.0,4.26528787612915
2019-06-13,4.539999961853027,4.400000095367432,4.400000095367432,4.5,8786835.0,4.382144927978516
2019-06-14,4.480000019073486,4.329999923706055,4.429999828338623,4.329999923706055,5976660.0,4.216597557067871
2019-06-17,4.369999885559082,4.300000190734863,4.329999923706055,4.349999904632568,2958762.0,4.2360734939575195
2019-06-18,4.400000095367432,4.320000171661377,4.349999904632568,4.389999866485596,2762440.0,4.275025844573975
2019-06-19,4.5,4.400000095367432,4.449999809265137,4.400000095367432,4167935.0,4.284764289855957
2019-06-20,4.480000019073486,4.389999866485596,4.429999828338623,4.46999979019165,5310645.0,4.352930545806885
2019-06-21,4.539999961853027,4.46999979019165,4.480000019073486,4.510000228881836,7049769.0,4.391883373260498
2019-06-24,4.960000038146973,4.53000020980835,4.579999923706055,4.960000038146973,26027607.0,4.830097675323486
2019-06-25,5.150000095367432,4.739999771118164,4.960000038146973,4.809999942779541,23582102.0,4.68402624130249
2019-06-26,4.989999771118164,4.760000228881836,4.880000114440918,4.889999866485596,14853947.0,4.7619309425354
2019-06-27,4.900000095367432,4.789999961853027,4.829999923706055,4.840000152587891,9919921.0,4.713240623474121
2019-06-28,4.800000190734863,4.630000114440918,4.800000190734863,4.699999809265137,9458150.0,4.576907157897949
2019-07-01,4.800000190734863,4.710000038146973,4.769999980926514,4.760000228881836,8097814.0,4.635335922241211
2019-07-02,4.949999809265137,4.710000038146973,4.75,4.920000076293945,13894191.0,4.791145324707031
2019-07-03,4.869999885559082,4.769999980926514,4.869999885559082,4.820000171661377,6369473.0,4.693764686584473
2019-07-04,4.849999904632568,4.699999809265137,4.829999923706055,4.730000019073486,5393072.0,4.60612154006958
2019-07-05,4.78000020980835,4.71999979019165,4.739999771118164,4.730000019073486,3254342.0,4.60612154006958
2019-07-08,4.75,4.53000020980835,4.739999771118164,4.559999942779541,5776270.0,4.440573692321777
2019-07-09,4.579999923706055,4.510000228881836,4.550000190734863,4.579999923706055,2626353.0,4.460049629211426
2019-07-10,4.670000076293945,4.539999961853027,4.579999923706055,4.610000133514404,3449067.0,4.489264488220215
2019-07-11,4.559999942779541,4.440000057220459,4.519999980926514,4.460000038146973,3380700.0,4.4394941329956055
2019-07-12,4.570000171661377,4.449999809265137,4.449999809265137,4.539999961853027,3844028.0,4.5191264152526855
2019-07-15,4.599999904632568,4.449999809265137,4.539999961853027,4.579999923706055,2809406.0,4.5589423179626465
2019-07-16,4.739999771118164,4.53000020980835,4.579999923706055,4.739999771118164,5526833.0,4.718206405639648
2019-07-17,4.78000020980835,4.610000133514404,4.679999828338623,4.670000076293945,5300792.0,4.648528575897217
2019-07-18,4.670000076293945,4.550000190734863,4.630000114440918,4.550000190734863,3353000.0,4.529080390930176
2019-07-19,4.599999904632568,4.550000190734863,4.550000190734863,4.599999904632568,2456800.0,4.578850269317627
2019-07-22,4.659999847412109,4.349999904632568,4.639999866485596,4.389999866485596,4006600.0,4.369815826416016
2019-07-23,4.480000019073486,4.389999866485596,4.409999847412109,4.460000038146973,2120053.0,4.4394941329956055
2019-07-24,4.570000171661377,4.449999809265137,4.449999809265137,4.53000020980835,4212446.0,4.509172439575195
2019-07-25,4.559999942779541,4.5,4.519999980926514,4.539999961853027,3342790.0,4.5191264152526855
2019-07-26,4.559999942779541,4.5,4.53000020980835,4.550000190734863,2054930.0,4.529080390930176
2019-07-29,4.559999942779541,4.449999809265137,4.550000190734863,4.480000019073486,2460180.0,4.459402084350586
2019-07-30,4.550000190734863,4.480000019073486,4.519999980926514,4.489999771118164,2305450.0,4.469356060028076
2019-07-31,4.539999961853027,4.460000038146973,4.5,4.46999979019165,2453490.0,4.449448108673096
2019-08-01,4.460000038146973,4.400000095367432,4.440000057220459,4.420000076293945,2313864.0,4.3996782302856445
2019-08-02,4.360000133514404,4.210000038146973,4.360000133514404,4.269999980926514,4540650.0,4.250367641448975
2019-08-05,4.300000190734863,4.199999809265137,4.230000019073486,4.210000038146973,2276843.0,4.190643787384033
2019-08-06,4.28000020980835,3.9800000190734863,4.159999847412109,4.119999885559082,4893366.0,4.101057052612305
2019-08-07,4.199999809265137,4.070000171661377,4.119999885559082,4.090000152587891,2454520.0,4.071195602416992
2019-08-08,4.139999866485596,4.090000152587891,4.130000114440918,4.099999904632568,1415450.0,4.081149101257324
2019-08-09,4.130000114440918,3.990000009536743,4.119999885559082,4.03000020980835,2887613.0,4.011471271514893
2019-08-12,4.079999923706055,4.019999980926514,4.070000171661377,4.079999923706055,1613260.0,4.061241149902344
2019-08-13,4.070000171661377,3.990000009536743,4.070000171661377,4.0,1893460.0,3.9816091060638428
2019-08-14,4.070000171661377,4.03000020980835,4.050000190734863,4.059999942779541,1740900.0,4.041333198547363
2019-08-15,4.059999942779541,3.9600000381469727,3.9800000190734863,4.059999942779541,2056980.0,4.041333198547363
2019-08-16,4.070000171661377,4.019999980926514,4.03000020980835,4.050000190734863,1406490.0,4.031379222869873
2019-08-19,4.150000095367432,4.059999942779541,4.059999942779541,4.150000095367432,2393290.0,4.130919456481934
2019-08-20,4.179999828338623,4.110000133514404,4.139999866485596,4.130000114440918,1585801.0,4.111011505126953
2019-08-21,4.159999847412109,4.079999923706055,4.139999866485596,4.150000095367432,1687340.0,4.130919456481934
2019-08-22,4.159999847412109,4.090000152587891,4.150000095367432,4.139999866485596,1573743.0,4.120965480804443
2019-08-23,4.150000095367432,4.110000133514404,4.130000114440918,4.110000133514404,1447800.0,4.091103553771973
2019-08-26,4.059999942779541,4.010000228881836,4.039999961853027,4.03000020980835,2586458.0,4.011471271514893
2019-08-27,4.139999866485596,4.039999961853027,4.050000190734863,4.130000114440918,2620436.0,4.111011505126953
2019-08-28,4.199999809265137,4.099999904632568,4.099999904632568,4.150000095367432,2370638.0,4.130919456481934
2019-08-29,4.199999809265137,4.130000114440918,4.130000114440918,4.170000076293945,2041248.0,4.150827407836914
2019-08-30,4.21999979019165,4.119999885559082,4.210000038146973,4.139999866485596,2918845.0,4.120965480804443
2019-09-02,4.260000228881836,4.150000095367432,4.150000095367432,4.260000228881836,3038984.0,4.240414142608643
2019-09-03,4.28000020980835,4.21999979019165,4.230000019073486,4.269999980926514,2620275.0,4.250367641448975
2019-09-04,4.349999904632568,4.210000038146973,4.260000228881836,4.329999923706055,3229779.0,4.310091972351074
2019-09-05,4.400000095367432,4.340000152587891,4.340000152587891,4.369999885559082,3991298.0,4.349907875061035
2019-09-06,4.400000095367432,4.329999923706055,4.380000114440918,4.349999904632568,2615839.0,4.329999923706055
2019-09-09,4.489999771118164,4.380000114440918,4.389999866485596,4.489999771118164,3650688.0,4.469356060028076
2019-09-10,4.53000020980835,4.420000076293945,4.519999980926514,4.5,3191653.0,4.479310035705566
2019-09-11,4.519999980926514,4.449999809265137,4.5,4.449999809265137,2542717.0,4.429540157318115
2019-09-12,4.510000228881836,4.400000095367432,4.449999809265137,4.5,2346140.0,4.479310035705566
2019-09-16,4.679999828338623,4.489999771118164,4.630000114440918,4.510000228881836,5651663.0,4.489264488220215
2019-09-17,4.550000190734863,4.349999904632568,4.550000190734863,4.380000114440918,4678954.0,4.359861850738525
2019-09-18,4.449999809265137,4.360000133514404,4.369999885559082,4.389999866485596,3672751.0,4.369815826416016
2019-09-19,4.440000057220459,4.320000171661377,4.389999866485596,4.369999885559082,2014932.0,4.349907875061035
2019-09-20,4.440000057220459,4.389999866485596,4.389999866485596,4.409999847412109,2507617.0,4.389723777770996
2019-09-23,4.46999979019165,4.320000171661377,4.349999904632568,4.369999885559082,2371357.0,4.349907875061035
2019-09-24,4.429999828338623,4.340000152587891,4.340000152587891,4.409999847412109,2253796.0,4.389723777770996
2019-09-25,4.449999809265137,4.320000171661377,4.429999828338623,4.329999923706055,2948857.0,4.310091972351074
2019-09-26,4.349999904632568,4.199999809265137,4.329999923706055,4.210000038146973,2536608.0,4.190643787384033
2019-09-27,4.309999942779541,4.210000038146973,4.210000038146973,4.289999961853027,1495003.0,4.270275592803955
2019-09-30,4.510000228881836,4.260000228881836,4.28000020980835,4.409999847412109,3463123.0,4.389723777770996
2019-10-08,4.460000038146973,4.230000019073486,4.409999847412109,4.269999980926514,4195375.0,4.250367641448975
2019-10-09,4.25,4.139999866485596,4.21999979019165,4.25,2295403.0,4.230459690093994
2019-10-10,4.300000190734863,4.21999979019165,4.239999771118164,4.289999961853027,1806190.0,4.270275592803955
2019-10-11,4.380000114440918,4.269999980926514,4.300000190734863,4.380000114440918,3336310.0,4.359861850738525
2019-10-14,4.429999828338623,4.349999904632568,4.380000114440918,4.400000095367432,2972174.0,4.379770278930664
2019-10-15,4.440000057220459,4.369999885559082,4.400000095367432,4.409999847412109,2648049.0,4.389723777770996
2019-10-16,4.440000057220459,4.329999923706055,4.409999847412109,4.369999885559082,2566950.0,4.349907875061035
2019-10-17,4.409999847412109,4.360000133514404,4.389999866485596,4.369999885559082,2104196.0,4.349907875061035
2019-10-18,4.389999866485596,4.28000020980835,4.349999904632568,4.300000190734863,2256558.0,4.2802300453186035
2019-10-21,4.329999923706055,4.230000019073486,4.329999923706055,4.260000228881836,1448450.0,4.240414142608643
2019-10-22,4.400000095367432,4.260000228881836,4.260000228881836,4.369999885559082,2174214.0,4.349907875061035
2019-10-23,4.420000076293945,4.329999923706055,4.409999847412109,4.340000152587891,1149174.0,4.3200459480285645
2019-10-24,4.349999904632568,4.28000020980835,4.340000152587891,4.329999923706055,1410420.0,4.310091972351074
2019-10-25,4.380000114440918,4.300000190734863,4.329999923706055,4.340000152587891,1662560.0,4.3200459480285645
2019-10-28,4.389999866485596,4.309999942779541,4.309999942779541,4.389999866485596,2284196.0,4.369815826416016
2019-10-29,4.409999847412109,4.300000190734863,4.409999847412109,4.300000190734863,2539100.0,4.2802300453186035
2019-10-30,4.340000152587891,4.230000019073486,4.300000190734863,4.260000228881836,1683553.0,4.240414142608643
2019-10-31,4.28000020980835,4.159999847412109,4.25,4.170000076293945,2762697.0,4.150827407836914
2019-11-01,4.199999809265137,4.119999885559082,4.159999847412109,4.170000076293945,2261646.0,4.150827407836914
2019-11-04,4.400000095367432,4.139999866485596,4.179999828338623,4.239999771118164,4969683.0,4.220505237579346
2019-11-05,4.239999771118164,4.159999847412109,4.21999979019165,4.190000057220459,2718306.0,4.1707353591918945
2019-11-06,4.210000038146973,4.119999885559082,4.210000038146973,4.159999847412109,2521860.0,4.140873432159424
2019-11-07,4.190000057220459,4.130000114440918,4.139999866485596,4.159999847412109,1813346.0,4.140873432159424
2019-11-08,4.190000057220459,4.139999866485596,4.159999847412109,4.150000095367432,1497919.0,4.130919456481934
2019-11-11,4.150000095367432,4.0,4.150000095367432,4.039999961853027,2489450.0,4.021425247192383
2019-11-12,4.050000190734863,3.9800000190734863,4.010000228881836,4.050000190734863,1787820.0,4.031379222869873
2019-11-13,4.050000190734863,4.0,4.050000190734863,4.039999961853027,874548.0,4.021425247192383
2019-11-14,4.099999904632568,4.019999980926514,4.059999942779541,4.099999904632568,1583829.0,4.081149101257324
2019-11-15,4.099999904632568,4.03000020980835,4.090000152587891,4.03000020980835,1161782.0,4.011471271514893
2019-11-18,4.050000190734863,4.0,4.050000190734863,4.010000228881836,1702154.0,3.991563320159912
2019-11-19,4.050000190734863,4.010000228881836,4.010000228881836,4.039999961853027,1486593.0,4.021425247192383
2019-11-20,4.059999942779541,4.010000228881836,4.039999961853027,4.019999980926514,1095453.0,4.001517295837402
2019-11-21,4.039999961853027,4.0,4.010000228881836,4.03000020980835,1136588.0,4.011471271514893
2019-11-22,4.050000190734863,4.0,4.019999980926514,4.03000020980835,1615100.0,4.011471271514893
2019-11-25,4.059999942779541,4.0,4.03000020980835,4.059999942779541,1964840.0,4.041333198547363
2019-11-26,4.070000171661377,4.0,4.070000171661377,4.010000228881836,2553334.0,3.991563320159912
2019-11-27,4.409999847412109,4.099999904632568,4.099999904632568,4.21999979019165,13161617.0,4.200597286224365
2019-11-28,4.150000095367432,4.079999923706055,4.139999866485596,4.130000114440918,6581500.0,4.111011505126953
2019-11-29,4.150000095367432,4.090000152587891,4.130000114440918,4.150000095367432,2317941.0,4.130919456481934
2019-12-02,4.179999828338623,4.119999885559082,4.150000095367432,4.130000114440918,2252500.0,4.111011505126953
2019-12-03,4.159999847412109,4.099999904632568,4.130000114440918,4.150000095367432,2028396.0,4.130919456481934
2019-12-04,4.159999847412109,4.119999885559082,4.139999866485596,4.150000095367432,1705276.0,4.130919456481934
2019-12-05,4.230000019073486,4.150000095367432,4.159999847412109,4.21999979019165,3818820.0,4.200597286224365
2019-12-06,4.260000228881836,4.199999809265137,4.21999979019165,4.230000019073486,3149220.0,4.210551738739014
2019-12-09,4.289999961853027,4.210000038146973,4.260000228881836,4.230000019073486,3008176.0,4.210551738739014
2019-12-10,4.239999771118164,4.190000057220459,4.239999771118164,4.210000038146973,2615473.0,4.190643787384033
2019-12-11,4.21999979019165,4.179999828338623,4.210000038146973,4.190000057220459,1505350.0,4.1707353591918945
2019-12-12,4.210000038146973,4.179999828338623,4.199999809265137,4.190000057220459,2062670.0,4.1707353591918945
2019-12-13,4.289999961853027,4.190000057220459,4.199999809265137,4.269999980926514,4272003.0,4.250367641448975
2019-12-16,4.369999885559082,4.28000020980835,4.369999885559082,4.329999923706055,4692741.0,4.310091972351074
2019-12-17,4.400000095367432,4.300000190734863,4.349999904632568,4.380000114440918,5354776.0,4.359861850738525
2019-12-18,4.409999847412109,4.349999904632568,4.380000114440918,4.380000114440918,3656650.0,4.359861850738525
2019-12-19,4.389999866485596,4.329999923706055,4.389999866485596,4.369999885559082,2743964.0,4.349907875061035
2019-12-20,4.380000114440918,4.300000190734863,4.360000133514404,4.309999942779541,3051030.0,4.2901835441589355
2019-12-23,4.389999866485596,4.28000020980835,4.389999866485596,4.300000190734863,4236520.0,4.2802300453186035
2019-12-24,4.369999885559082,4.28000020980835,4.289999961853027,4.360000133514404,2428337.0,4.339953899383545
2019-12-25,4.369999885559082,4.300000190734863,4.369999885559082,4.320000171661377,2734260.0,4.300137996673584
2019-12-26,4.360000133514404,4.289999961853027,4.329999923706055,4.349999904632568,2036661.0,4.329999923706055
2019-12-27,4.380000114440918,4.329999923706055,4.369999885559082,4.360000133514404,2356960.0,4.339953899383545
2019-12-30,4.360000133514404,4.300000190734863,4.349999904632568,4.329999923706055,3278414.0,4.310091972351074
2019-12-31,4.400000095367432,4.300000190734863,4.329999923706055,4.400000095367432,4893685.0,4.379770278930664
2020-01-02,4.570000171661377,4.389999866485596,4.400000095367432,4.550000190734863,7338256.0,4.529080390930176
2020-01-03,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.529080390930176
2020-01-06,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.529080390930176
2020-01-07,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.529080390930176
2020-01-08,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.529080390930176
2020-01-09,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.529080390930176
2020-01-10,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.529080390930176
2020-01-13,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.529080390930176
2020-01-14,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.529080390930176
2020-01-15,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.529080390930176
2020-01-16,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.529080390930176
2020-01-17,5.010000228881836,4.300000190734863,5.010000228881836,4.53000020980835,24813937.0,4.509172439575195
2020-01-20,4.489999771118164,4.21999979019165,4.489999771118164,4.309999942779541,14054008.0,4.2901835441589355
2020-01-21,4.300000190734863,4.239999771118164,4.260000228881836,4.25,6299526.0,4.230459690093994
2020-01-22,4.21999979019165,4.090000152587891,4.210000038146973,4.199999809265137,6498943.0,4.180689334869385
2020-01-23,4.239999771118164,4.050000190734863,4.159999847412109,4.110000133514404,5877646.0,4.091103553771973
2020-02-03,3.7799999713897705,3.700000047683716,3.700000047683716,3.700000047683716,7750100.0,3.682988405227661
2020-02-04,3.809999942779541,3.5999999046325684,3.5999999046325684,3.75,6598885.0,3.7327585220336914
2020-02-05,3.880000114440918,3.7100000381469727,3.7100000381469727,3.7899999618530273,5673007.0,3.7725746631622314
2020-02-06,3.819999933242798,3.75,3.7699999809265137,3.809999942779541,6968071.0,3.792482614517212
2020-02-07,3.859999895095825,3.75,3.7899999618530273,3.8499999046325684,6003940.0,3.832298755645752
2020-02-10,3.9100000858306885,3.799999952316284,3.8299999237060547,3.890000104904175,4561526.0,3.872114896774292
2020-02-11,3.950000047683716,3.8499999046325684,3.890000104904175,3.880000114440918,4350460.0,3.8621609210968018
2020-02-12,3.9000000953674316,3.819999933242798,3.859999895095825,3.9000000953674316,4663474.0,3.8820688724517822
2020-02-13,3.9000000953674316,3.8499999046325684,3.890000104904175,3.8499999046325684,3222943.0,3.832298755645752
2020-02-14,3.869999885559082,3.8299999237060547,3.8499999046325684,3.859999895095825,2671351.0,3.842252731323242
2020-02-17,3.9800000190734863,3.8499999046325684,3.859999895095825,3.9700000286102295,5238385.0,3.951747179031372
2020-02-18,4.03000020980835,3.930000066757202,3.9700000286102295,4.03000020980835,5042651.0,4.011471271514893
2020-02-19,4.050000190734863,3.9700000286102295,4.010000228881836,4.010000228881836,4157722.0,3.991563320159912
2020-02-20,4.050000190734863,3.9800000190734863,4.03000020980835,4.050000190734863,5692214.0,4.031379222869873
2020-02-21,4.059999942779541,4.010000228881836,4.03000020980835,4.050000190734863,4764273.0,4.031379222869873
2020-02-24,4.050000190734863,3.990000009536743,4.019999980926514,4.010000228881836,4657326.0,3.991563320159912
2020-02-25,3.9700000286102295,3.8499999046325684,3.9200000762939453,3.930000066757202,5760970.0,3.911931037902832
2020-02-26,4.119999885559082,3.869999885559082,3.880000114440918,4.039999961853027,9479912.0,4.021425247192383
2020-02-27,4.21999979019165,4.050000190734863,4.059999942779541,4.119999885559082,10592984.0,4.101057052612305
2020-02-28,4.269999980926514,3.859999895095825,4.039999961853027,4.090000152587891,9919559.0,4.071195602416992
2020-03-02,4.389999866485596,4.110000133514404,4.179999828338623,4.349999904632568,20254052.0,4.329999923706055
2020-03-03,4.440000057220459,4.21999979019165,4.389999866485596,4.260000228881836,17393344.0,4.240414142608643
2020-03-04,4.460000038146973,4.179999828338623,4.210000038146973,4.449999809265137,19005245.0,4.429540157318115
2020-03-05,4.590000152587891,4.360000133514404,4.5,4.440000057220459,17783056.0,4.419586181640625
2020-03-06,4.639999866485596,4.300000190734863,4.349999904632568,4.5,19382971.0,4.479310035705566
2020-03-09,4.389999866485596,4.25,4.340000152587891,4.269999980926514,14158699.0,4.250367641448975
2020-03-10,4.300000190734863,4.130000114440918,4.199999809265137,4.28000020980835,11358389.0,4.260322093963623
2020-03-11,4.289999961853027,4.199999809265137,4.28000020980835,4.210000038146973,7332787.0,4.190643787384033
2020-03-12,4.21999979019165,4.130000114440918,4.170000076293945,4.139999866485596,5554398.0,4.120965480804443
2020-03-13,4.079999923706055,3.809999942779541,3.9600000381469727,4.019999980926514,7427828.0,4.001517295837402
2020-03-16,4.090000152587891,3.8299999237060547,4.070000171661377,3.859999895095825,7567070.0,3.842252731323242
2020-03-17,3.9800000190734863,3.7100000381469727,3.869999885559082,3.859999895095825,7757182.0,3.842252731323242
2020-03-18,3.9800000190734863,3.809999942779541,3.869999885559082,3.809999942779541,5853418.0,3.792482614517212
2020-03-19,3.869999885559082,3.759999990463257,3.809999942779541,3.8399999141693115,4139686.0,3.8223445415496826
2020-03-20,3.930000066757202,3.859999895095825,3.880000114440918,3.9200000762939453,4604401.0,3.901977062225342
2020-03-23,3.890000104904175,3.7899999618530273,3.8399999141693115,3.799999952316284,3607861.0,3.7825286388397217
2020-03-24,3.9200000762939453,3.8299999237060547,3.8499999046325684,3.9100000858306885,3493339.0,3.8920230865478516
2020-03-25,3.9800000190734863,3.9100000858306885,3.9800000190734863,3.950000047683716,5370176.0,3.9318389892578125
2020-03-26,3.9200000762939453,3.8499999046325684,3.9200000762939453,3.869999885559082,4786718.0,3.8522067070007324
2020-03-27,3.950000047683716,3.869999885559082,3.9200000762939453,3.9100000858306885,4615200.0,3.8920230865478516
2020-03-30,3.940000057220459,3.8299999237060547,3.869999885559082,3.940000057220459,4233291.0,3.9218850135803223
2020-03-31,3.9600000381469727,3.890000104904175,3.940000057220459,3.930000066757202,3300481.0,3.911931037902832
2020-04-01,3.940000057220459,3.8399999141693115,3.930000066757202,3.859999895095825,3095541.0,3.842252731323242
2020-04-02,3.9200000762939453,3.8299999237060547,3.8399999141693115,3.9200000762939453,3699691.0,3.901977062225342
2020-04-03,3.9200000762939453,3.869999885559082,3.9000000953674316,3.880000114440918,3061100.0,3.8621609210968018
2020-04-07,4.0,3.9100000858306885,3.950000047683716,3.9800000190734863,7545082.0,3.9617011547088623
2020-04-08,3.9700000286102295,3.9100000858306885,3.950000047683716,3.9600000381469727,4796752.0,3.9417929649353027
2020-04-09,3.990000009536743,3.940000057220459,3.9700000286102295,3.9600000381469727,3741150.0,3.9417929649353027
2020-04-10,3.9800000190734863,3.890000104904175,3.9800000190734863,3.9000000953674316,3380530.0,3.8820688724517822
2020-04-13,3.950000047683716,3.869999885559082,3.890000104904175,3.9100000858306885,2178880.0,3.8920230865478516
2020-04-14,3.950000047683716,3.9100000858306885,3.9100000858306885,3.950000047683716,2113630.0,3.9318389892578125
2020-04-15,3.9800000190734863,3.9000000953674316,3.9600000381469727,3.930000066757202,4442372.0,3.911931037902832
2020-04-16,3.930000066757202,3.9000000953674316,3.9200000762939453,3.9100000858306885,2287682.0,3.8920230865478516
2020-04-17,3.9600000381469727,3.9000000953674316,3.930000066757202,3.9200000762939453,4676261.0,3.901977062225342
2020-04-20,3.9600000381469727,3.9200000762939453,3.950000047683716,3.940000057220459,2659801.0,3.9218850135803223
2020-04-21,3.9600000381469727,3.869999885559082,3.940000057220459,3.940000057220459,4416010.0,3.9218850135803223
2020-04-22,3.9600000381469727,3.890000104904175,3.9200000762939453,3.950000047683716,3925900.0,3.9318389892578125
2020-04-23,4.349999904632568,3.9800000190734863,3.9800000190734863,4.349999904632568,33419944.0,4.329999923706055
2020-04-24,4.550000190734863,4.210000038146973,4.429999828338623,4.260000228881836,32368827.0,4.240414142608643
2020-04-27,4.25,4.070000171661377,4.25,4.099999904632568,16373310.0,4.081149101257324
2020-04-28,4.119999885559082,3.7300000190734863,4.099999904632568,3.9000000953674316,12876145.0,3.8820688724517822
2020-04-29,3.940000057220459,3.7899999618530273,3.880000114440918,3.9200000762939453,6836450.0,3.901977062225342
2020-04-30,3.9100000858306885,3.819999933242798,3.880000114440918,3.890000104904175,8484350.0,3.872114896774292
2020-05-06,3.9200000762939453,3.8299999237060547,3.8299999237060547,3.9200000762939453,4691480.0,3.901977062225342
2020-05-07,3.9200000762939453,3.869999885559082,3.9200000762939453,3.880000114440918,4061410.0,3.8621609210968018
2020-05-08,3.9000000953674316,3.859999895095825,3.9000000953674316,3.890000104904175,3848816.0,3.872114896774292
2020-05-11,3.9000000953674316,3.869999885559082,3.869999885559082,3.890000104904175,3809993.0,3.872114896774292
2020-05-12,3.890000104904175,3.869999885559082,3.890000104904175,3.880000114440918,3257675.0,3.8621609210968018
2020-05-13,3.880000114440918,3.8499999046325684,3.880000114440918,3.869999885559082,2122862.0,3.8522067070007324
2020-05-14,3.869999885559082,3.8299999237060547,3.869999885559082,3.8299999237060547,2562300.0,3.8123905658721924
2020-05-15,3.859999895095825,3.819999933242798,3.8399999141693115,3.8499999046325684,1808110.0,3.832298755645752
2020-05-18,4.050000190734863,3.9000000953674316,3.9000000953674316,3.9200000762939453,8425360.0,3.901977062225342
2020-05-19,3.9600000381469727,3.880000114440918,3.940000057220459,3.890000104904175,3759600.0,3.872114896774292
2020-05-20,3.9200000762939453,3.880000114440918,3.890000104904175,3.9000000953674316,2135460.0,3.8820688724517822
2020-05-21,3.9100000858306885,3.859999895095825,3.890000104904175,3.859999895095825,2185790.0,3.842252731323242
2020-05-22,3.890000104904175,3.8399999141693115,3.880000114440918,3.880000114440918,2279711.0,3.8621609210968018
2020-05-25,3.890000104904175,3.859999895095825,3.880000114440918,3.869999885559082,1818381.0,3.8522067070007324
2020-05-26,3.9100000858306885,3.869999885559082,3.890000104904175,3.9000000953674316,2318656.0,3.8820688724517822
2020-05-27,3.9100000858306885,3.859999895095825,3.9100000858306885,3.880000114440918,2214819.0,3.8621609210968018
2020-05-28,3.880000114440918,3.8399999141693115,3.880000114440918,3.869999885559082,2262744.0,3.8522067070007324
2020-05-29,3.9000000953674316,3.8499999046325684,3.869999885559082,3.890000104904175,2314013.0,3.872114896774292
2020-06-01,3.930000066757202,3.890000104904175,3.9000000953674316,3.9200000762939453,3947019.0,3.901977062225342
2020-06-02,3.9800000190734863,3.9000000953674316,3.9100000858306885,3.9700000286102295,4449901.0,3.951747179031372
2020-06-03,3.9800000190734863,3.930000066757202,3.9700000286102295,3.940000057220459,3556800.0,3.9218850135803223
2020-06-04,3.9700000286102295,3.9200000762939453,3.950000047683716,3.950000047683716,3047651.0,3.9318389892578125
2020-06-05,4.239999771118164,3.940000057220459,3.940000057220459,4.150000095367432,14231832.0,4.130919456481934
2020-06-08,4.559999942779541,4.159999847412109,4.300000190734863,4.28000020980835,17864992.0,4.260322093963623
2020-06-09,4.349999904632568,4.119999885559082,4.349999904632568,4.28000020980835,10232606.0,4.260322093963623
2020-06-10,4.46999979019165,4.25,4.340000152587891,4.409999847412109,12465426.0,4.389723777770996
2020-06-11,4.5,4.329999923706055,4.369999885559082,4.489999771118164,13195741.0,4.469356060028076
2020-06-12,4.579999923706055,4.320000171661377,4.389999866485596,4.570000171661377,12521054.0,4.548988342285156
2020-06-15,4.639999866485596,4.429999828338623,4.559999942779541,4.599999904632568,10743162.0,4.578850269317627
2020-06-16,4.730000019073486,4.519999980926514,4.599999904632568,4.730000019073486,8961589.0,4.708252906799316
2020-06-17,4.929999828338623,4.510000228881836,4.699999809265137,4.630000114440918,15545328.0,4.608712673187256
2020-06-18,4.690000057220459,4.510000228881836,4.679999828338623,4.599999904632568,4936880.0,4.578850269317627
2020-06-19,4.730000019073486,4.559999942779541,4.619999885559082,4.650000095367432,7013653.0,4.628620624542236
2020-06-22,4.730000019073486,4.550000190734863,4.650000095367432,4.619999885559082,7001520.0,4.598758220672607
2020-06-23,4.619999885559082,4.309999942779541,4.550000190734863,4.329999923706055,10404279.0,4.310091972351074
2020-06-24,4.340000152587891,4.110000133514404,4.340000152587891,4.139999866485596,8394337.0,4.120965480804443
2020-06-29,4.099999904632568,4.010000228881836,4.039999961853027,4.039999961853027,5975019.0,4.021425247192383
2020-06-30,4.070000171661377,4.019999980926514,4.039999961853027,4.019999980926514,4125580.0,4.001517295837402
2020-07-01,4.070000171661377,4.019999980926514,4.050000190734863,4.059999942779541,3472016.0,4.041333198547363
2020-07-02,4.170000076293945,4.050000190734863,4.070000171661377,4.150000095367432,4381666.0,4.130919456481934
2020-07-03,4.269999980926514,4.130000114440918,4.170000076293945,4.210000038146973,4152222.0,4.190643787384033
2020-07-06,4.349999904632568,4.239999771118164,4.260000228881836,4.340000152587891,6799231.0,4.3200459480285645
2020-07-07,4.389999866485596,4.25,4.389999866485596,4.269999980926514,9675545.0,4.250367641448975
2020-07-08,4.28000020980835,4.179999828338623,4.25,4.28000020980835,9043718.0,4.260322093963623
2020-07-09,4.349999904632568,4.230000019073486,4.239999771118164,4.349999904632568,9548892.0,4.329999923706055
2020-07-10,4.349999904632568,4.239999771118164,4.349999904632568,4.25,6037490.0,4.25
2020-07-13,4.480000019073486,4.239999771118164,4.25,4.409999847412109,11175143.0,4.409999847412109
2020-07-14,4.480000019073486,4.300000190734863,4.409999847412109,4.409999847412109,8171542.0,4.409999847412109
2020-07-15,4.440000057220459,4.28000020980835,4.409999847412109,4.28000020980835,7561092.0,4.28000020980835
2020-07-16,4.320000171661377,4.150000095367432,4.260000228881836,4.159999847412109,6506910.0,4.159999847412109
2020-07-17,4.210000038146973,4.130000114440918,4.179999828338623,4.190000057220459,4437143.0,4.190000057220459
2020-07-20,4.309999942779541,4.199999809265137,4.199999809265137,4.300000190734863,4928120.0,4.300000190734863
2020-07-21,4.449999809265137,4.269999980926514,4.300000190734863,4.449999809265137,8728537.0,4.449999809265137
2020-07-22,4.480000019073486,4.349999904632568,4.440000057220459,4.369999885559082,6898236.0,4.369999885559082
2020-07-23,4.349999904632568,4.25,4.349999904632568,4.340000152587891,5185136.0,4.340000152587891
2020-07-24,4.400000095367432,4.170000076293945,4.340000152587891,4.25,6168168.0,4.25
2020-07-27,4.289999961853027,4.159999847412109,4.25,4.230000019073486,3235185.0,4.230000019073486
2020-07-28,4.420000076293945,4.199999809265137,4.230000019073486,4.369999885559082,5927930.0,4.369999885559082
2020-07-29,4.409999847412109,4.309999942779541,4.360000133514404,4.380000114440918,4573296.0,4.380000114440918
2020-07-30,4.409999847412109,4.260000228881836,4.380000114440918,4.269999980926514,5523060.0,4.269999980926514
2020-07-31,4.349999904632568,4.21999979019165,4.260000228881836,4.349999904632568,4660412.0,4.349999904632568
2020-08-03,4.420000076293945,4.340000152587891,4.340000152587891,4.400000095367432,8057664.0,4.400000095367432
2020-08-04,4.480000019073486,4.349999904632568,4.400000095367432,4.360000133514404,8508374.0,4.360000133514404
2020-08-05,4.420000076293945,4.300000190734863,4.340000152587891,4.409999847412109,7587810.0,4.409999847412109
2020-08-06,4.46999979019165,4.329999923706055,4.409999847412109,4.409999847412109,6422230.0,4.409999847412109
2020-08-07,4.409999847412109,4.300000190734863,4.409999847412109,4.340000152587891,5136451.0,4.340000152587891
2020-08-10,4.489999771118164,4.309999942779541,4.309999942779541,4.460000038146973,10674545.0,4.460000038146973
2020-08-11,4.480000019073486,4.309999942779541,4.429999828338623,4.340000152587891,8096325.0,4.340000152587891
2020-08-12,4.420000076293945,4.260000228881836,4.309999942779541,4.420000076293945,6464254.0,4.420000076293945
2020-08-13,4.599999904632568,4.400000095367432,4.420000076293945,4.519999980926514,11541387.0,4.519999980926514
2020-08-14,4.510000228881836,4.349999904632568,4.510000228881836,4.46999979019165,7789111.0,4.46999979019165
2020-08-17,4.519999980926514,4.429999828338623,4.460000038146973,4.480000019073486,7874068.0,4.480000019073486
2020-08-18,4.53000020980835,4.449999809265137,4.489999771118164,4.519999980926514,7527946.0,4.519999980926514
2020-08-19,4.53000020980835,4.429999828338623,4.519999980926514,4.440000057220459,6643232.0,4.440000057220459
2020-08-20,4.460000038146973,4.400000095367432,4.400000095367432,4.449999809265137,4698512.0,4.449999809265137
2020-08-21,4.480000019073486,4.380000114440918,4.440000057220459,4.409999847412109,5133994.0,4.409999847412109
2020-08-24,4.420000076293945,4.360000133514404,4.420000076293945,4.380000114440918,3696760.0,4.380000114440918
2020-08-25,4.380000114440918,4.340000152587891,4.349999904632568,4.349999904632568,3616650.0,4.349999904632568
2020-08-26,4.389999866485596,4.239999771118164,4.349999904632568,4.239999771118164,5280036.0,4.239999771118164
2020-08-27,4.329999923706055,4.199999809265137,4.239999771118164,4.320000171661377,3676279.0,4.320000171661377
2020-08-28,4.349999904632568,4.28000020980835,4.300000190734863,4.349999904632568,2387127.0,4.349999904632568
2020-08-31,4.369999885559082,4.320000171661377,4.360000133514404,4.349999904632568,3032350.0,4.349999904632568
2020-09-01,4.380000114440918,4.300000190734863,4.349999904632568,4.320000171661377,1794710.0,4.320000171661377
2020-09-02,4.340000152587891,4.260000228881836,4.329999923706055,4.289999961853027,2323409.0,4.289999961853027
2020-09-03,4.340000152587891,4.269999980926514,4.300000190734863,4.320000171661377,2557820.0,4.320000171661377
2020-09-04,4.300000190734863,4.210000038146973,4.28000020980835,4.300000190734863,1519680.0,4.300000190734863
2020-09-07,4.329999923706055,4.239999771118164,4.28000020980835,4.269999980926514,2706301.0,4.269999980926514
2020-09-08,4.329999923706055,4.25,4.269999980926514,4.320000171661377,3450020.0,4.320000171661377
2020-09-09,4.360000133514404,4.269999980926514,4.300000190734863,4.320000171661377,3184362.0,4.320000171661377
2020-09-10,4.369999885559082,4.199999809265137,4.349999904632568,4.230000019073486,4503692.0,4.230000019073486
2020-09-11,4.179999828338623,4.019999980926514,4.179999828338623,4.110000133514404,4235579.0,4.110000133514404
2020-09-14,4.159999847412109,4.099999904632568,4.150000095367432,4.150000095367432,2301543.0,4.150000095367432
2020-09-15,4.170000076293945,4.119999885559082,4.150000095367432,4.150000095367432,1657760.0,4.150000095367432
2020-09-16,4.159999847412109,4.110000133514404,4.159999847412109,4.119999885559082,1765800.0,4.119999885559082
2020-09-17,4.139999866485596,4.079999923706055,4.110000133514404,4.090000152587891,2348660.0,4.090000152587891
2020-09-18,4.139999866485596,4.070000171661377,4.099999904632568,4.119999885559082,2091971.0,4.119999885559082
2020-09-21,4.159999847412109,4.090000152587891,4.130000114440918,4.159999847412109,1539102.0,4.159999847412109
2020-09-22,4.159999847412109,4.099999904632568,4.150000095367432,4.119999885559082,1576780.0,4.119999885559082
2020-09-23,4.139999866485596,4.059999942779541,4.139999866485596,4.079999923706055,2543299.0,4.079999923706055
2020-09-24,4.079999923706055,4.0,4.050000190734863,4.0,2688600.0,4.0
2020-09-25,4.039999961853027,3.990000009536743,4.010000228881836,4.019999980926514,1303300.0,4.019999980926514
2020-09-28,4.039999961853027,3.990000009536743,4.039999961853027,4.0,734970.0,4.0
2020-09-29,4.019999980926514,3.990000009536743,4.0,4.0,1104760.0,4.0
2020-09-30,4.050000190734863,3.930000066757202,4.0,3.940000057220459,2401469.0,3.940000057220459
2020-10-09,4.239999771118164,3.990000009536743,4.019999980926514,4.119999885559082,3404309.0,4.119999885559082
2020-10-12,4.170000076293945,4.110000133514404,4.119999885559082,4.159999847412109,2503462.0,4.159999847412109
2020-10-13,4.159999847412109,4.099999904632568,4.139999866485596,4.119999885559082,1895690.0,4.119999885559082
2020-10-14,4.159999847412109,4.079999923706055,4.139999866485596,4.099999904632568,1607870.0,4.099999904632568
2020-10-15,4.099999904632568,4.050000190734863,4.099999904632568,4.090000152587891,1131620.0,4.090000152587891
2020-10-16,4.099999904632568,4.039999961853027,4.059999942779541,4.059999942779541,1252077.0,4.059999942779541
2020-10-19,4.130000114440918,4.070000171661377,4.070000171661377,4.079999923706055,1311800.0,4.079999923706055
2020-10-20,4.110000133514404,4.039999961853027,4.070000171661377,4.099999904632568,1382900.0,4.099999904632568
2020-10-21,4.119999885559082,4.059999942779541,4.099999904632568,4.099999904632568,1207020.0,4.099999904632568
2020-10-22,4.099999904632568,4.050000190734863,4.090000152587891,4.079999923706055,847930.0,4.079999923706055
2020-10-23,4.260000228881836,4.139999866485596,4.179999828338623,4.159999847412109,5028109.0,4.159999847412109
2020-10-26,4.199999809265137,4.110000133514404,4.119999885559082,4.179999828338623,2641120.0,4.179999828338623
2020-10-27,4.179999828338623,4.139999866485596,4.179999828338623,4.159999847412109,796470.0,4.159999847412109