Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.130000114440918,7.989999771118164,8.109999656677246,8.010000228881836,13471969.0,5.488150119781494
2010-01-05,8.09000015258789,7.900000095367432,8.029999732971191,8.09000015258789,12001396.0,5.54296350479126
2010-01-06,8.140000343322754,8.039999961853027,8.100000381469727,8.039999961853027,13496984.0,5.508705139160156
2010-01-07,8.020000457763672,7.849999904632568,8.020000457763672,7.860000133514404,10262641.0,5.3853759765625
2010-01-08,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0,5.3853759765625
2010-01-11,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0,5.3853759765625
2010-01-12,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0,5.3853759765625
2010-01-13,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0,5.3853759765625
2010-01-14,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0,5.3853759765625
2010-01-15,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0,5.3853759765625
2010-01-18,8.34000015258789,7.800000190734863,7.829999923706055,8.020000457763672,20917280.0,5.495001792907715
2010-01-19,8.109999656677246,7.989999771118164,8.039999961853027,8.020000457763672,14115371.0,5.495001792907715
2010-01-20,8.050000190734863,7.78000020980835,8.020000457763672,7.800000190734863,13483884.0,5.344265937805176
2010-01-21,7.860000133514404,7.71999979019165,7.800000190734863,7.78000020980835,8300195.0,5.330562114715576
2010-01-22,7.809999942779541,7.630000114440918,7.75,7.710000038146973,7681392.0,5.282601833343506
2010-01-25,7.800000190734863,7.639999866485596,7.679999828338623,7.71999979019165,5071674.0,5.289453506469727
2010-01-26,7.739999771118164,7.389999866485596,7.71999979019165,7.409999847412109,6956304.0,5.077053546905518
2010-01-27,7.489999771118164,7.360000133514404,7.409999847412109,7.369999885559082,4690595.0,5.049646854400635
2010-01-28,7.429999828338623,7.25,7.400000095367432,7.289999961853027,7924234.0,4.994833469390869
2010-01-29,7.429999828338623,7.269999980926514,7.320000171661377,7.360000133514404,6194160.0,5.042794704437256
2010-02-01,7.400000095367432,7.139999866485596,7.389999866485596,7.179999828338623,6211825.0,4.9194655418396
2010-02-02,7.269999980926514,7.170000076293945,7.21999979019165,7.179999828338623,3667869.0,4.9194655418396
2010-02-03,7.349999904632568,7.150000095367432,7.210000038146973,7.349999904632568,5759004.0,5.035943031311035
2010-02-04,7.409999847412109,7.289999961853027,7.349999904632568,7.329999923706055,4845521.0,5.022240161895752
2010-02-05,7.25,7.130000114440918,7.230000019073486,7.179999828338623,5579436.0,4.9194655418396
2010-02-08,7.21999979019165,7.150000095367432,7.170000076293945,7.190000057220459,2924125.0,4.92631721496582
2010-02-09,7.289999961853027,6.96999979019165,7.199999809265137,7.260000228881836,4319244.0,4.974278450012207
2010-02-10,7.309999942779541,7.21999979019165,7.269999980926514,7.28000020980835,3445384.0,4.987982273101807
2010-02-11,7.340000152587891,7.28000020980835,7.28000020980835,7.289999961853027,3108676.0,4.994833469390869
2010-02-12,7.349999904632568,7.28000020980835,7.289999961853027,7.349999904632568,3413252.0,5.035943031311035
2010-02-22,7.349999904632568,7.269999980926514,7.349999904632568,7.309999942779541,3170475.0,5.008536338806152
2010-02-23,7.329999923706055,7.170000076293945,7.300000190734863,7.25,3007384.0,4.967426776885986
2010-02-24,7.380000114440918,7.159999847412109,7.21999979019165,7.369999885559082,5943322.0,5.049646854400635
2010-02-25,7.460000038146973,7.349999904632568,7.389999866485596,7.449999809265137,6790364.0,5.104459762573242
2010-02-26,7.449999809265137,7.360000133514404,7.449999809265137,7.380000114440918,6031758.0,5.056497573852539
2010-03-01,7.46999979019165,7.380000114440918,7.380000114440918,7.460000038146973,6609530.0,5.111311435699463
2010-03-02,7.480000019073486,7.369999885559082,7.460000038146973,7.429999828338623,6650781.0,5.090756416320801
2010-03-03,7.639999866485596,7.400000095367432,7.440000057220459,7.639999866485596,15762329.0,5.234640121459961
2010-03-04,7.710000038146973,7.380000114440918,7.650000095367432,7.510000228881836,13384821.0,5.145569801330566
2010-03-05,7.510000228881836,7.400000095367432,7.480000019073486,7.449999809265137,5210446.0,5.104459762573242
2010-03-08,7.480000019073486,7.400000095367432,7.449999809265137,7.429999828338623,3916574.0,5.090756416320801
2010-03-09,7.5,7.400000095367432,7.449999809265137,7.46999979019165,5722173.0,5.118162631988525
2010-03-10,7.489999771118164,7.380000114440918,7.489999771118164,7.420000076293945,4457875.0,5.08390474319458
2010-03-11,7.449999809265137,7.349999904632568,7.420000076293945,7.400000095367432,3882118.0,5.070201396942139
2010-03-12,7.400000095367432,6.659999847412109,7.400000095367432,7.119999885559082,6443134.0,4.878355979919434
2010-03-15,7.349999904632568,7.110000133514404,7.25,7.119999885559082,9100606.0,4.878355979919434
2010-03-16,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0.0,4.878355979919434
2010-03-17,7.25,7.139999866485596,7.170000076293945,7.230000019073486,7292038.0,4.953723907470703
2010-03-18,7.269999980926514,7.179999828338623,7.25,7.230000019073486,5899850.0,4.953723907470703
2010-03-19,7.28000020980835,7.199999809265137,7.239999771118164,7.269999980926514,4037128.0,4.981130123138428
2010-03-22,7.349999904632568,7.269999980926514,7.28000020980835,7.320000171661377,4961101.0,5.015388488769531
2010-03-23,7.340000152587891,7.269999980926514,7.340000152587891,7.300000190734863,4098988.0,5.001684665679932
2010-03-24,7.349999904632568,7.230000019073486,7.340000152587891,7.269999980926514,5410331.0,4.981130123138428
2010-03-25,7.260000228881836,7.150000095367432,7.25,7.170000076293945,4539144.0,4.912614345550537
2010-03-26,7.28000020980835,7.130000114440918,7.190000057220459,7.239999771118164,3954105.0,4.960575103759766
2010-03-29,7.409999847412109,7.260000228881836,7.260000228881836,7.369999885559082,9956540.0,5.049646854400635
2010-03-30,7.400000095367432,7.309999942779541,7.389999866485596,7.349999904632568,5089331.0,5.035943031311035
2010-03-31,7.400000095367432,7.28000020980835,7.380000114440918,7.320000171661377,6755025.0,5.015388488769531
2010-04-01,7.369999885559082,7.28000020980835,7.309999942779541,7.349999904632568,8000810.0,5.035943031311035
2010-04-02,7.360000133514404,7.300000190734863,7.360000133514404,7.340000152587891,8305402.0,5.0290913581848145
2010-04-06,7.380000114440918,7.260000228881836,7.360000133514404,7.309999942779541,8033740.0,5.008536338806152
2010-04-07,7.320000171661377,7.25,7.320000171661377,7.28000020980835,5618599.0,4.987982273101807
2010-04-08,7.269999980926514,7.170000076293945,7.269999980926514,7.190000057220459,6614106.0,4.92631721496582
2010-04-09,7.239999771118164,7.190000057220459,7.199999809265137,7.210000038146973,6353357.0,4.9400200843811035
2010-04-12,7.230000019073486,7.159999847412109,7.210000038146973,7.190000057220459,7842231.0,4.92631721496582
2010-04-13,7.269999980926514,7.170000076293945,7.190000057220459,7.25,9114988.0,4.967426776885986
2010-04-14,7.269999980926514,7.210000038146973,7.260000228881836,7.230000019073486,5585862.0,4.953723907470703
2010-04-15,7.300000190734863,7.210000038146973,7.269999980926514,7.230000019073486,7077012.0,4.953723907470703
2010-04-16,7.239999771118164,7.170000076293945,7.199999809265137,7.179999828338623,5410932.0,4.9194655418396
2010-04-19,7.199999809265137,6.889999866485596,7.179999828338623,6.929999828338623,11084128.0,4.748175621032715
2010-04-20,6.989999771118164,6.860000133514404,6.909999847412109,6.929999828338623,5553783.0,4.748175621032715
2010-04-21,7.170000076293945,6.960000038146973,6.960000038146973,7.139999866485596,7260972.0,4.892058849334717
2010-04-22,7.300000190734863,7.059999942779541,7.130000114440918,7.199999809265137,12107175.0,4.933168888092041
2010-04-23,7.260000228881836,7.050000190734863,7.199999809265137,7.059999942779541,5746878.0,4.837245941162109
2010-04-26,7.059999942779541,6.889999866485596,7.050000190734863,6.949999809265137,5591491.0,4.761878967285156
2010-04-27,6.96999979019165,6.710000038146973,6.869999885559082,6.769999980926514,6102620.0,4.638548851013184
2010-04-28,6.789999961853027,6.710000038146973,6.789999961853027,6.75,4669361.0,4.6248459815979
2010-04-29,6.800000190734863,6.71999979019165,6.760000228881836,6.730000019073486,3841767.0,4.611142158508301
2010-04-30,6.800000190734863,6.639999866485596,6.730000019073486,6.710000038146973,5514896.0,4.597439289093018
2010-05-04,6.75,6.639999866485596,6.670000076293945,6.690000057220459,2952195.0,4.583735942840576
2010-05-05,6.75,6.619999885559082,6.679999828338623,6.730000019073486,4683194.0,4.611142158508301
2010-05-06,6.730000019073486,6.5,6.710000038146973,6.510000228881836,5046655.0,4.460407257080078
2010-05-07,6.389999866485596,6.28000020980835,6.389999866485596,6.329999923706055,4310671.0,4.3370771408081055
2010-05-10,6.400000095367432,6.260000228881836,6.320000171661377,6.349999904632568,3471725.0,4.350780487060547
2010-05-11,6.440000057220459,6.150000095367432,6.400000095367432,6.199999809265137,4467424.0,4.2480058670043945
2010-05-12,6.239999771118164,6.079999923706055,6.190000057220459,6.199999809265137,4516110.0,4.2480058670043945
2010-05-13,6.300000190734863,6.170000076293945,6.210000038146973,6.289999961853027,4252681.0,4.309671401977539
2010-05-14,6.400000095367432,6.239999771118164,6.289999961853027,6.369999885559082,5983549.0,4.3644843101501465
2010-05-17,6.449999809265137,6.119999885559082,6.320000171661377,6.150000095367432,6674087.0,4.213748455047607
2010-05-18,6.269999980926514,6.059999942779541,6.139999866485596,6.21999979019165,5887912.0,4.261709213256836
2010-05-19,6.300000190734863,6.099999904632568,6.199999809265137,6.159999847412109,6029938.0,4.22059965133667
2010-05-20,6.28000020980835,6.110000133514404,6.159999847412109,6.150000095367432,4208675.0,4.213748455047607
2010-05-21,6.190000057220459,5.980000019073486,6.090000152587891,6.170000076293945,4568784.0,4.227451801300049
2010-05-24,6.369999885559082,6.150000095367432,6.170000076293945,6.340000152587891,6515858.0,4.343929767608643
2010-05-25,6.300000190734863,6.210000038146973,6.289999961853027,6.21999979019165,4195078.0,4.261709213256836
2010-05-26,6.320000171661377,6.210000038146973,6.21999979019165,6.21999979019165,2893279.0,4.261709213256836
2010-05-27,6.320000171661377,6.130000114440918,6.21999979019165,6.28000020980835,4586717.0,4.30281925201416
2010-05-28,6.360000133514404,6.230000019073486,6.309999942779541,6.289999961853027,4437319.0,4.309671401977539
2010-05-31,6.340000152587891,6.150000095367432,6.260000228881836,6.170000076293945,3857926.0,4.227451801300049
2010-06-01,6.269999980926514,6.099999904632568,6.119999885559082,6.190000057220459,5234304.0,4.24115514755249
2010-06-02,6.21999979019165,6.03000020980835,6.150000095367432,6.150000095367432,3711654.0,4.213748455047607
2010-06-03,6.190000057220459,6.090000152587891,6.179999828338623,6.099999904632568,3456893.0,4.17949104309082
2010-06-04,6.130000114440918,5.949999809265137,6.099999904632568,6.019999980926514,5771136.0,4.1246771812438965
2010-06-07,5.960000038146973,5.860000133514404,5.960000038146973,5.900000095367432,3538589.0,4.0424580574035645
2010-06-08,5.949999809265137,5.880000114440918,5.900000095367432,5.909999847412109,1835894.0,4.049308776855469
2010-06-09,6.019999980926514,5.889999866485596,5.920000076293945,6.019999980926514,4051023.0,4.1246771812438965
2010-06-10,6.019999980926514,5.940000057220459,6.0,5.980000019073486,2593506.0,4.097271919250488
2010-06-11,6.039999961853027,5.980000019073486,5.989999771118164,6.0,2840929.0,4.1109747886657715
2010-06-17,6.070000171661377,6.0,6.050000190734863,6.0,3122050.0,4.1109747886657715
2010-06-18,6.039999961853027,5.940000057220459,6.0,5.940000057220459,4250211.0,4.069864749908447
2010-06-21,6.090000152587891,5.889999866485596,5.960000038146973,6.059999942779541,4470050.0,4.152083873748779
2010-06-22,6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,0.0,4.152083873748779
2010-06-23,6.050000190734863,5.949999809265137,6.0,6.0,4322169.0,4.1109747886657715
2010-06-24,6.050000190734863,5.960000038146973,6.0,6.019999980926514,3026393.0,4.1246771812438965
2010-06-25,6.139999866485596,5.989999771118164,6.019999980926514,6.130000114440918,7115391.0,4.200045585632324
2010-06-28,6.239999771118164,6.050000190734863,6.079999923706055,6.210000038146973,7301618.0,4.254858016967773
2010-06-29,6.239999771118164,6.010000228881836,6.199999809265137,6.010000228881836,7198683.0,4.117825508117676
2010-06-30,6.449999809265137,5.980000019073486,6.039999961853027,6.329999923706055,13180857.0,4.3370771408081055
2010-07-01,6.400000095367432,6.21999979019165,6.25,6.340000152587891,7422389.0,4.343929767608643
2010-07-02,6.429999828338623,6.260000228881836,6.28000020980835,6.400000095367432,9347994.0,4.385039329528809
2010-07-05,6.389999866485596,6.130000114440918,6.360000133514404,6.320000171661377,8111386.0,4.330226421356201
2010-07-06,6.130000114440918,5.900000095367432,6.03000020980835,6.050000190734863,7571268.0,4.287703514099121
2010-07-07,6.050000190734863,5.929999828338623,6.0,6.019999980926514,5552516.0,4.266441822052002
2010-07-08,6.039999961853027,5.940000057220459,6.010000228881836,6.0,3759358.0,4.252268314361572
2010-07-09,6.110000133514404,5.949999809265137,5.980000019073486,6.099999904632568,6619267.0,4.323138236999512
2010-07-12,6.150000095367432,6.039999961853027,6.099999904632568,6.119999885559082,7035753.0,4.337313175201416
2010-07-13,6.119999885559082,6.0,6.059999942779541,6.019999980926514,4068176.0,4.266441822052002
2010-07-14,6.179999828338623,6.0,6.03000020980835,6.170000076293945,9433706.0,4.372748374938965
2010-07-15,6.21999979019165,6.110000133514404,6.179999828338623,6.139999866485596,7052949.0,4.351487636566162
2010-07-16,6.150000095367432,6.019999980926514,6.139999866485596,6.099999904632568,4498922.0,4.323138236999512
2010-07-19,6.190000057220459,6.010000228881836,6.079999923706055,6.170000076293945,4727299.0,4.372748374938965
2010-07-20,6.260000228881836,6.179999828338623,6.179999828338623,6.230000019073486,9227151.0,4.415271759033203
2010-07-21,6.480000019073486,6.210000038146973,6.25,6.389999866485596,14678792.0,4.528665542602539
2010-07-22,6.389999866485596,6.28000020980835,6.320000171661377,6.369999885559082,6882615.0,4.514491081237793
2010-07-23,6.369999885559082,6.260000228881836,6.369999885559082,6.289999961853027,7740026.0,4.457793712615967
2010-07-26,6.340000152587891,6.239999771118164,6.289999961853027,6.309999942779541,5520834.0,4.471968173980713
2010-07-27,6.309999942779541,6.25,6.289999961853027,6.289999961853027,3656593.0,4.457793712615967
2010-07-28,6.460000038146973,6.269999980926514,6.329999923706055,6.380000114440918,16195181.0,4.521578311920166
2010-07-29,6.510000228881836,6.329999923706055,6.360000133514404,6.489999771118164,15758580.0,4.599536418914795
2010-07-30,6.46999979019165,6.369999885559082,6.460000038146973,6.400000095367432,5837444.0,4.535752773284912
2010-08-02,6.480000019073486,6.349999904632568,6.429999828338623,6.440000057220459,7095850.0,4.56410026550293
2010-08-03,6.449999809265137,6.28000020980835,6.449999809265137,6.289999961853027,9563365.0,4.457793712615967
2010-08-04,6.360000133514404,6.25,6.25,6.329999923706055,5237741.0,4.486142635345459
2010-08-05,6.340000152587891,6.210000038146973,6.340000152587891,6.25,5171483.0,4.429445743560791
2010-08-06,6.349999904632568,6.21999979019165,6.25,6.349999904632568,5898341.0,4.500316143035889
2010-08-09,6.380000114440918,6.300000190734863,6.349999904632568,6.349999904632568,7419481.0,4.500316143035889
2010-08-10,6.349999904632568,6.190000057220459,6.340000152587891,6.199999809265137,5985789.0,4.394009590148926
2010-08-11,6.25,6.150000095367432,6.159999847412109,6.159999847412109,3754121.0,4.365660667419434
2010-08-12,6.21999979019165,6.119999885559082,6.130000114440918,6.119999885559082,4935520.0,4.337313175201416
2010-08-13,6.199999809265137,6.099999904632568,6.130000114440918,6.190000057220459,6594811.0,4.386923789978027
2010-08-16,6.320000171661377,6.159999847412109,6.199999809265137,6.28000020980835,9802478.0,4.450706958770752
2010-08-17,6.320000171661377,6.25,6.260000228881836,6.300000190734863,6426922.0,4.464881420135498
2010-08-18,6.429999828338623,6.300000190734863,6.369999885559082,6.329999923706055,10373801.0,4.486142635345459
2010-08-19,6.420000076293945,6.300000190734863,6.309999942779541,6.380000114440918,11333609.0,4.521578311920166
2010-08-20,6.46999979019165,6.309999942779541,6.389999866485596,6.329999923706055,10696929.0,4.486142635345459
2010-08-23,6.329999923706055,6.210000038146973,6.329999923706055,6.239999771118164,5347959.0,4.422358512878418
2010-08-24,6.300000190734863,6.150000095367432,6.230000019073486,6.230000019073486,5827928.0,4.415271759033203
2010-08-25,6.25,5.989999771118164,6.199999809265137,6.070000171661377,6449819.0,4.301877498626709
2010-08-26,6.159999847412109,6.050000190734863,6.070000171661377,6.090000152587891,3070518.0,4.316051483154297
2010-08-27,6.130000114440918,6.059999942779541,6.090000152587891,6.119999885559082,3176435.0,4.337313175201416
2010-08-30,6.199999809265137,6.099999904632568,6.099999904632568,6.159999847412109,4287987.0,4.365660667419434
2010-08-31,6.159999847412109,6.059999942779541,6.139999866485596,6.090000152587891,4617167.0,4.316051483154297
2010-09-01,6.150000095367432,6.0,6.079999923706055,6.03000020980835,5437189.0,4.273529052734375
2010-09-02,6.090000152587891,6.019999980926514,6.059999942779541,6.070000171661377,4275012.0,4.301877498626709
2010-09-03,6.090000152587891,6.0,6.079999923706055,6.039999961853027,5300771.0,4.280616283416748
2010-09-06,6.170000076293945,6.059999942779541,6.079999923706055,6.159999847412109,6991199.0,4.365660667419434
2010-09-07,6.190000057220459,6.110000133514404,6.170000076293945,6.159999847412109,4500931.0,4.365660667419434
2010-09-08,6.170000076293945,6.099999904632568,6.159999847412109,6.130000114440918,4072144.0,4.344400882720947
2010-09-09,6.139999866485596,6.050000190734863,6.139999866485596,6.070000171661377,5191088.0,4.301877498626709
2010-09-10,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0,4.301877498626709
2010-09-13,6.090000152587891,6.019999980926514,6.050000190734863,6.079999923706055,4072543.0,4.308964252471924
2010-09-14,6.28000020980835,6.019999980926514,6.070000171661377,6.179999828338623,9407449.0,4.379836082458496
2010-09-15,6.179999828338623,6.079999923706055,6.150000095367432,6.090000152587891,4845786.0,4.316051483154297
2010-09-16,6.139999866485596,6.0,6.090000152587891,6.050000190734863,5190196.0,4.287703514099121
2010-09-17,6.5,6.190000057220459,6.199999809265137,6.349999904632568,27175667.0,4.500316143035889
2010-09-20,6.340000152587891,6.139999866485596,6.340000152587891,6.190000057220459,9041106.0,4.386923789978027
2010-09-21,6.21999979019165,6.079999923706055,6.190000057220459,6.119999885559082,4465626.0,4.337313175201416
2010-09-27,6.159999847412109,6.059999942779541,6.119999885559082,6.130000114440918,5405737.0,4.344400882720947
2010-09-28,6.119999885559082,6.050000190734863,6.099999904632568,6.059999942779541,4932691.0,4.294790744781494
2010-09-29,6.130000114440918,6.050000190734863,6.079999923706055,6.059999942779541,4433712.0,4.294790744781494
2010-09-30,6.170000076293945,6.050000190734863,6.059999942779541,6.139999866485596,4626204.0,4.351487636566162
2010-10-08,6.239999771118164,6.130000114440918,6.139999866485596,6.210000038146973,8407418.0,4.401097297668457
2010-10-11,6.440000057220459,6.300000190734863,6.349999904632568,6.420000076293945,19767884.0,4.549927234649658
2010-10-12,6.559999942779541,6.329999923706055,6.409999847412109,6.480000019073486,17839961.0,4.592449188232422
2010-10-13,6.489999771118164,6.400000095367432,6.46999979019165,6.440000057220459,11321184.0,4.56410026550293
2010-10-14,6.550000190734863,6.400000095367432,6.460000038146973,6.489999771118164,19877386.0,4.599536418914795
2010-10-15,6.75,6.460000038146973,6.5,6.710000038146973,30333171.0,4.755452632904053
2010-10-18,7.119999885559082,6.690000057220459,6.75,6.820000171661377,36981372.0,4.833410263061523
2010-10-19,6.820000171661377,6.650000095367432,6.789999961853027,6.789999961853027,18536167.0,4.812149524688721
2010-10-20,6.690000057220459,6.539999961853027,6.639999866485596,6.590000152587891,18031674.0,4.670407295227051
2010-10-21,6.690000057220459,6.559999942779541,6.590000152587891,6.630000114440918,10754535.0,4.698755741119385
2010-10-22,6.659999847412109,6.519999980926514,6.630000114440918,6.53000020980835,8516826.0,4.627884864807129
2010-10-25,6.590000152587891,6.46999979019165,6.550000190734863,6.579999923706055,13559818.0,4.663320064544678
2010-10-26,6.599999904632568,6.449999809265137,6.590000152587891,6.46999979019165,15992581.0,4.585361957550049
2010-10-27,6.550000190734863,6.429999828338623,6.46999979019165,6.440000057220459,11981624.0,4.56410026550293
2010-10-28,6.489999771118164,6.369999885559082,6.440000057220459,6.400000095367432,9561481.0,4.535752773284912
2010-10-29,6.489999771118164,6.369999885559082,6.440000057220459,6.440000057220459,9191109.0,4.56410026550293
2010-11-01,6.53000020980835,6.440000057220459,6.460000038146973,6.519999980926514,15099968.0,4.620797634124756
2010-11-02,6.539999961853027,6.389999866485596,6.519999980926514,6.429999828338623,18969389.0,4.557013034820557
2010-11-03,6.449999809265137,6.340000152587891,6.449999809265137,6.349999904632568,13310327.0,4.500316143035889
2010-11-04,6.409999847412109,6.309999942779541,6.329999923706055,6.389999866485596,9685835.0,4.528665542602539
2010-11-05,6.449999809265137,6.380000114440918,6.429999828338623,6.429999828338623,10689999.0,4.557013034820557
2010-11-08,6.539999961853027,6.420000076293945,6.460000038146973,6.539999961853027,16104692.0,4.634971618652344
2010-11-09,6.559999942779541,6.449999809265137,6.550000190734863,6.480000019073486,11838201.0,4.592449188232422
2010-11-10,6.489999771118164,6.349999904632568,6.480000019073486,6.380000114440918,11297565.0,4.521578311920166
2010-11-11,6.519999980926514,6.349999904632568,6.380000114440918,6.480000019073486,17253837.0,4.592449188232422
2010-11-12,6.480000019073486,6.110000133514404,6.460000038146973,6.119999885559082,17416924.0,4.337313175201416
2010-11-15,6.230000019073486,6.099999904632568,6.139999866485596,6.159999847412109,7976932.0,4.365660667419434
2010-11-16,6.179999828338623,6.0,6.119999885559082,6.019999980926514,11310380.0,4.266441822052002
2010-11-17,6.090000152587891,5.949999809265137,6.010000228881836,6.010000228881836,8421983.0,4.259355068206787
2010-11-18,6.079999923706055,5.980000019073486,6.039999961853027,6.019999980926514,5697583.0,4.266441822052002
2010-11-19,6.099999904632568,5.880000114440918,6.03000020980835,6.090000152587891,13190892.0,4.316051483154297
2010-11-22,6.150000095367432,5.980000019073486,6.059999942779541,6.010000228881836,11688759.0,4.259355068206787
2010-11-23,6.010000228881836,5.869999885559082,6.010000228881836,5.920000076293945,9351337.0,4.195570945739746
2010-11-24,6.010000228881836,5.909999847412109,5.920000076293945,5.96999979019165,7023584.0,4.231006145477295
2010-11-25,6.019999980926514,5.909999847412109,5.989999771118164,6.019999980926514,9771188.0,4.266441822052002
2010-11-26,6.010000228881836,5.929999828338623,6.010000228881836,5.940000057220459,6838716.0,4.209745407104492
2010-11-29,5.989999771118164,5.900000095367432,5.940000057220459,5.929999828338623,9371233.0,4.202657699584961
2010-11-30,5.940000057220459,5.75,5.929999828338623,5.820000171661377,10285844.0,4.124699592590332
2010-12-01,6.0,5.809999942779541,5.809999942779541,5.980000019073486,8978646.0,4.238094329833984
2010-12-02,6.300000190734863,6.079999923706055,6.159999847412109,6.179999828338623,23904057.0,4.379836082458496
2010-12-03,6.21999979019165,6.010000228881836,6.119999885559082,6.199999809265137,12406112.0,4.394009590148926
2010-12-06,6.349999904632568,6.110000133514404,6.179999828338623,6.320000171661377,19063008.0,4.479055881500244
2010-12-07,6.309999942779541,6.159999847412109,6.300000190734863,6.260000228881836,9144148.0,4.436533451080322
2010-12-08,6.25,6.110000133514404,6.21999979019165,6.199999809265137,8173440.0,4.394009590148926
2010-12-09,6.190000057220459,6.099999904632568,6.179999828338623,6.099999904632568,4768306.0,4.323138236999512
2010-12-10,6.210000038146973,6.010000228881836,6.079999923706055,6.199999809265137,9051519.0,4.394009590148926
2010-12-13,6.239999771118164,6.119999885559082,6.179999828338623,6.199999809265137,8588268.0,4.394009590148926
2010-12-14,6.25,6.150000095367432,6.21999979019165,6.199999809265137,13667435.0,4.394009590148926
2010-12-15,6.210000038146973,6.110000133514404,6.199999809265137,6.170000076293945,12474765.0,4.372748374938965
2010-12-16,6.300000190734863,6.119999885559082,6.170000076293945,6.170000076293945,11676903.0,4.372748374938965
2010-12-17,6.260000228881836,6.070000171661377,6.170000076293945,6.179999828338623,14190882.0,4.379836082458496
2010-12-20,6.179999828338623,5.900000095367432,6.179999828338623,5.949999809265137,14248648.0,4.216832160949707
2010-12-21,6.099999904632568,5.929999828338623,5.949999809265137,6.019999980926514,9317548.0,4.266441822052002
2010-12-22,6.050000190734863,5.940000057220459,6.010000228881836,5.949999809265137,5871768.0,4.216832160949707
2010-12-23,5.989999771118164,5.820000171661377,5.96999979019165,5.869999885559082,10919272.0,4.160135746002197
2010-12-24,5.889999866485596,5.75,5.820000171661377,5.849999904632568,7022477.0,4.145961284637451
2010-12-27,5.880000114440918,5.75,5.809999942779541,5.760000228881836,11488548.0,4.08217716217041
2010-12-28,5.829999923706055,5.670000076293945,5.78000020980835,5.679999828338623,6645401.0,4.025480270385742
2010-12-29,5.730000019073486,5.519999980926514,5.690000057220459,5.599999904632568,8534688.0,3.9687838554382324
2010-12-30,5.71999979019165,5.460000038146973,5.579999923706055,5.579999923706055,16094542.0,3.954608917236328
2010-12-31,5.809999942779541,5.489999771118164,5.53000020980835,5.760000228881836,37682267.0,4.08217716217041
2011-01-04,5.699999809265137,5.510000228881836,5.670000076293945,5.639999866485596,30611458.0,3.9971320629119873
2011-01-05,5.599999904632568,5.539999961853027,5.590000152587891,5.570000171661377,14021015.0,3.947521924972534
2011-01-06,5.599999904632568,5.539999961853027,5.570000171661377,5.559999942779541,11262293.0,3.940434694290161
2011-01-07,5.590000152587891,5.489999771118164,5.550000190734863,5.550000190734863,13941570.0,3.9333479404449463
2011-01-10,5.559999942779541,5.449999809265137,5.539999961853027,5.460000038146973,12368607.0,3.869563579559326
2011-01-11,5.480000019073486,5.420000076293945,5.460000038146973,5.449999809265137,9116905.0,3.862476110458374
2011-01-12,5.489999771118164,5.449999809265137,5.449999809265137,5.480000019073486,9117817.0,3.883737802505493
2011-01-13,5.5,5.449999809265137,5.489999771118164,5.449999809265137,7829416.0,3.862476110458374
2011-01-14,5.46999979019165,5.389999866485596,5.460000038146973,5.400000095367432,8994809.0,3.827040910720825
2011-01-17,5.400000095367432,5.199999809265137,5.400000095367432,5.210000038146973,10096060.0,3.6923859119415283
2011-01-18,5.239999771118164,5.199999809265137,5.210000038146973,5.199999809265137,6168537.0,3.685298204421997
2011-01-19,5.28000020980835,5.210000038146973,5.210000038146973,5.269999980926514,7406657.0,3.73490834236145
2011-01-20,5.429999828338623,5.260000228881836,5.289999961853027,5.269999980926514,14908869.0,3.73490834236145
2011-01-21,5.360000133514404,5.25,5.269999980926514,5.340000152587891,8990314.0,3.784518241882324
2011-01-24,5.380000114440918,5.300000190734863,5.380000114440918,5.329999923706055,5443987.0,3.777431011199951
2011-01-25,5.340000152587891,5.28000020980835,5.329999923706055,5.320000171661377,3848128.0,3.7703440189361572
2011-01-26,5.449999809265137,5.300000190734863,5.320000171661377,5.380000114440918,8090590.0,3.8128671646118164
2011-01-27,5.420000076293945,5.289999961853027,5.349999904632568,5.400000095367432,10608866.0,3.827040910720825
2011-01-28,5.389999866485596,5.340000152587891,5.389999866485596,5.360000133514404,4583304.0,3.7986931800842285
2011-01-31,5.389999866485596,5.329999923706055,5.349999904632568,5.389999866485596,6068371.0,3.819953680038452
2011-02-01,5.389999866485596,5.349999904632568,5.389999866485596,5.380000114440918,3562235.0,3.8128671646118164
2011-02-09,5.369999885559082,5.300000190734863,5.349999904632568,5.320000171661377,4437100.0,3.7703440189361572
2011-02-10,5.380000114440918,5.289999961853027,5.320000171661377,5.369999885559082,6103716.0,3.8057796955108643
2011-02-11,5.460000038146973,5.340000152587891,5.360000133514404,5.449999809265137,11132616.0,3.862476110458374
2011-02-14,5.570000171661377,5.409999847412109,5.429999828338623,5.550000190734863,16752878.0,3.9333479404449463
2011-02-15,5.590000152587891,5.510000228881836,5.550000190734863,5.539999961853027,15638411.0,3.926260471343994
2011-02-16,5.550000190734863,5.46999979019165,5.539999961853027,5.550000190734863,10665569.0,3.9333479404449463
2011-02-17,5.570000171661377,5.489999771118164,5.550000190734863,5.539999961853027,10075208.0,3.926260471343994
2011-02-18,5.570000171661377,5.46999979019165,5.539999961853027,5.489999771118164,9982837.0,3.890825033187866
2011-02-21,5.570000171661377,5.460000038146973,5.480000019073486,5.559999942779541,11172147.0,3.940434694290161
2011-02-22,5.559999942779541,5.460000038146973,5.550000190734863,5.489999771118164,12954119.0,3.890825033187866
2011-02-23,5.53000020980835,5.46999979019165,5.489999771118164,5.510000228881836,7514691.0,3.9049994945526123
2011-02-24,5.550000190734863,5.46999979019165,5.5,5.539999961853027,7724250.0,3.926260471343994
2011-02-25,5.550000190734863,5.46999979019165,5.550000190734863,5.53000020980835,5616229.0,3.919173240661621
2011-02-28,5.559999942779541,5.5,5.519999980926514,5.559999942779541,7354375.0,3.940434694290161
2011-03-01,5.639999866485596,5.53000020980835,5.559999942779541,5.610000133514404,12573346.0,3.9758706092834473
2011-03-02,5.639999866485596,5.53000020980835,5.570000171661377,5.599999904632568,13132610.0,3.9687838554382324
2011-03-03,5.639999866485596,5.550000190734863,5.630000114440918,5.559999942779541,9084179.0,3.940434694290161
2011-03-04,5.610000133514404,5.550000190734863,5.570000171661377,5.610000133514404,8749966.0,3.9758706092834473
2011-03-07,5.679999828338623,5.610000133514404,5.610000133514404,5.679999828338623,15616187.0,4.025480270385742
2011-03-08,5.690000057220459,5.610000133514404,5.690000057220459,5.670000076293945,10735617.0,4.018393039703369
2011-03-09,5.670000076293945,5.619999885559082,5.670000076293945,5.639999866485596,9975921.0,3.9971320629119873
2011-03-11,5.579999923706055,5.489999771118164,5.579999923706055,5.519999980926514,12314559.0,3.9120864868164062
2011-03-14,5.53000020980835,5.460000038146973,5.5,5.510000228881836,7463086.0,3.9049994945526123
2011-03-15,5.5,5.329999923706055,5.5,5.409999847412109,9549213.0,3.8341283798217773
2011-03-16,5.449999809265137,5.380000114440918,5.400000095367432,5.420000076293945,7906585.0,3.8412153720855713
2011-03-17,5.619999885559082,5.360000133514404,5.400000095367432,5.480000019073486,18947419.0,3.883737802505493
2011-03-18,5.489999771118164,5.380000114440918,5.440000057220459,5.440000057220459,11008898.0,3.855388641357422
2011-03-21,5.46999979019165,5.400000095367432,5.460000038146973,5.409999847412109,5994711.0,3.8341283798217773
2011-03-22,5.429999828338623,5.389999866485596,5.400000095367432,5.429999828338623,8825344.0,3.848301649093628
2011-03-23,5.570000171661377,5.409999847412109,5.429999828338623,5.570000171661377,16434239.0,3.947521924972534
2011-03-24,5.619999885559082,5.519999980926514,5.570000171661377,5.519999980926514,7733970.0,3.9120864868164062
2011-03-25,5.579999923706055,5.480000019073486,5.53000020980835,5.539999961853027,8796506.0,3.926260471343994
2011-03-28,5.630000114440918,5.550000190734863,5.550000190734863,5.619999885559082,13970176.0,3.982957601547241
2011-03-29,5.75,5.599999904632568,5.610000133514404,5.650000095367432,24807681.0,4.004219055175781
2011-03-30,5.679999828338623,5.570000171661377,5.659999847412109,5.599999904632568,12233176.0,3.9687838554382324
2011-03-31,5.650000095367432,5.5,5.619999885559082,5.53000020980835,7964634.0,3.919173240661621
2011-04-01,5.550000190734863,5.46999979019165,5.5,5.539999961853027,13602541.0,3.926260471343994
2011-04-06,5.650000095367432,5.480000019073486,5.53000020980835,5.610000133514404,14638900.0,3.9758706092834473
2011-04-07,5.610000133514404,5.550000190734863,5.599999904632568,5.590000152587891,7683522.0,3.9616966247558594
2011-04-08,5.650000095367432,5.570000171661377,5.590000152587891,5.639999866485596,10592656.0,3.9971320629119873
2011-04-11,5.739999771118164,5.599999904632568,5.599999904632568,5.690000057220459,21744389.0,4.032567024230957
2011-04-12,6.260000228881836,5.659999847412109,5.670000076293945,6.099999904632568,80051156.0,4.323138236999512
2011-04-13,6.079999923706055,5.920000076293945,6.019999980926514,5.980000019073486,25268641.0,4.238094329833984
2011-04-14,6.090000152587891,5.909999847412109,5.980000019073486,5.989999771118164,23018292.0,4.245180606842041
2011-04-15,6.059999942779541,5.78000020980835,6.0,5.949999809265137,19165993.0,4.216832160949707
2011-04-18,6.070000171661377,5.860000133514404,5.929999828338623,5.909999847412109,21265032.0,4.188483238220215
2011-04-19,5.889999866485596,5.650000095367432,5.889999866485596,5.829999923706055,27802942.0,4.131786823272705
2011-04-20,5.849999904632568,5.75,5.769999980926514,5.800000190734863,14043915.0,4.110525608062744
2011-04-21,5.849999904632568,5.760000228881836,5.829999923706055,5.849999904632568,6711814.0,4.145961284637451
2011-04-22,6.03000020980835,5.789999961853027,5.860000133514404,5.940000057220459,22370552.0,4.209745407104492
2011-04-25,6.019999980926514,5.900000095367432,6.0,5.900000095367432,16819433.0,4.181396484375
2011-04-26,5.900000095367432,5.710000038146973,5.900000095367432,5.71999979019165,8351767.0,4.053828716278076
2011-04-27,5.840000152587891,5.699999809265137,5.730000019073486,5.820000171661377,10548701.0,4.124699592590332
2011-04-28,5.920000076293945,5.710000038146973,5.820000171661377,5.730000019073486,9750586.0,4.060915470123291
2011-04-29,6.139999866485596,5.730000019073486,5.739999771118164,6.090000152587891,34460915.0,4.316051483154297
2011-05-03,6.440000057220459,6.019999980926514,6.079999923706055,6.340000152587891,41368581.0,4.49323034286499
2011-05-04,6.400000095367432,6.119999885559082,6.320000171661377,6.329999923706055,31802486.0,4.486142635345459
2011-05-05,6.420000076293945,6.179999828338623,6.28000020980835,6.289999961853027,26793386.0,4.457793712615967
2011-05-06,6.559999942779541,6.170000076293945,6.21999979019165,6.46999979019165,28885719.0,4.585361957550049
2011-05-09,6.829999923706055,6.46999979019165,6.510000228881836,6.789999961853027,50732551.0,4.812149524688721
2011-05-10,6.849999904632568,6.559999942779541,6.800000190734863,6.710000038146973,31593702.0,4.755452632904053
2011-05-11,6.679999828338623,6.440000057220459,6.670000076293945,6.579999923706055,17540272.0,4.663320064544678
2011-05-12,6.650000095367432,6.440000057220459,6.5,6.519999980926514,19348942.0,4.620797634124756
2011-05-13,6.570000171661377,6.21999979019165,6.46999979019165,6.340000152587891,24038203.0,4.49323034286499
2011-05-16,6.429999828338623,6.289999961853027,6.349999904632568,6.320000171661377,15884500.0,4.479055881500244
2011-05-18,6.440000057220459,6.190000057220459,6.199999809265137,6.400000095367432,15466578.0,4.535752773284912
2011-05-19,6.420000076293945,6.199999809265137,6.409999847412109,6.230000019073486,15171527.0,4.415271759033203
2011-05-20,6.269999980926514,6.070000171661377,6.230000019073486,6.099999904632568,13856473.0,4.323138236999512
2011-05-23,6.179999828338623,5.900000095367432,6.099999904632568,5.920000076293945,14139195.0,4.195570945739746
2011-05-24,5.960000038146973,5.860000133514404,5.920000076293945,5.949999809265137,7281870.0,4.216832160949707
2011-05-25,5.960000038146973,5.800000190734863,5.949999809265137,5.829999923706055,7374722.0,4.131786823272705
2011-05-26,5.989999771118164,5.699999809265137,5.849999904632568,5.730000019073486,11333443.0,4.060915470123291
2011-05-27,5.739999771118164,5.519999980926514,5.710000038146973,5.539999961853027,9008209.0,3.926260471343994
2011-05-30,5.619999885559082,5.449999809265137,5.519999980926514,5.53000020980835,7067742.0,3.919173240661621
2011-05-31,5.679999828338623,5.570000171661377,5.639999866485596,5.639999866485596,12849022.0,3.9971320629119873
2011-06-01,5.650000095367432,5.570000171661377,5.630000114440918,5.610000133514404,3871377.0,3.9758706092834473
2011-06-02,5.590000152587891,5.420000076293945,5.559999942779541,5.559999942779541,16778901.0,3.940434694290161
2011-06-03,5.690000057220459,5.53000020980835,5.559999942779541,5.650000095367432,10933577.0,4.004219055175781
2011-06-07,5.670000076293945,5.599999904632568,5.650000095367432,5.639999866485596,5531457.0,3.9971320629119873
2011-06-08,5.650000095367432,5.5,5.650000095367432,5.619999885559082,5974837.0,3.982957601547241
2011-06-09,5.599999904632568,5.449999809265137,5.599999904632568,5.460000038146973,5894331.0,3.869563579559326
2011-06-10,5.829999923706055,5.449999809265137,5.449999809265137,5.800000190734863,16781058.0,4.110525608062744
2011-06-13,5.739999771118164,5.579999923706055,5.739999771118164,5.630000114440918,5772628.0,3.9900448322296143
2011-06-14,5.679999828338623,5.590000152587891,5.630000114440918,5.639999866485596,5715964.0,3.9971320629119873
2011-06-15,5.630000114440918,5.480000019073486,5.630000114440918,5.550000190734863,14016718.0,3.9333479404449463
2011-06-16,5.5,5.309999942779541,5.5,5.349999904632568,10111907.0,3.7916054725646973
2011-06-17,5.46999979019165,5.360000133514404,5.360000133514404,5.389999866485596,6883412.0,3.819953680038452
2011-06-20,5.400000095367432,5.300000190734863,5.389999866485596,5.340000152587891,3861951.0,3.784518241882324
2011-06-21,5.409999847412109,5.320000171661377,5.340000152587891,5.380000114440918,4049743.0,3.8128671646118164
2011-06-22,5.420000076293945,5.320000171661377,5.400000095367432,5.360000133514404,5219902.0,3.7986931800842285
2011-06-23,5.179999828338623,5.079999923706055,5.179999828338623,5.159999847412109,5280008.0,3.798692226409912
2011-06-24,5.309999942779541,5.079999923706055,5.150000095367432,5.28000020980835,15128750.0,3.8870339393615723
2011-06-27,5.320000171661377,5.230000019073486,5.25,5.300000190734863,6486117.0,3.9017574787139893
2011-06-28,5.289999961853027,5.230000019073486,5.28000020980835,5.28000020980835,4557610.0,3.8870339393615723
2011-06-29,5.300000190734863,5.170000076293945,5.289999961853027,5.230000019073486,7088869.0,3.8502259254455566
2011-06-30,5.289999961853027,5.179999828338623,5.230000019073486,5.28000020980835,8714638.0,3.8870339393615723
2011-07-01,5.28000020980835,5.230000019073486,5.269999980926514,5.25,7540624.0,3.8649487495422363
2011-07-04,5.389999866485596,5.25,5.260000228881836,5.349999904632568,11578065.0,3.9385669231414795
2011-07-05,5.380000114440918,5.309999942779541,5.369999885559082,5.369999885559082,5211109.0,3.9532909393310547
2011-07-06,5.539999961853027,5.329999923706055,5.369999885559082,5.510000228881836,15895726.0,4.056356430053711
2011-07-07,5.510000228881836,5.409999847412109,5.510000228881836,5.449999809265137,8257237.0,4.012185096740723
2011-07-08,5.449999809265137,5.340000152587891,5.449999809265137,5.369999885559082,5783726.0,3.9532909393310547
2011-07-11,5.409999847412109,5.329999923706055,5.340000152587891,5.369999885559082,4950839.0,3.9532909393310547
2011-07-12,5.360000133514404,5.260000228881836,5.349999904632568,5.269999980926514,4019194.0,3.8796730041503906
2011-07-13,5.309999942779541,5.230000019073486,5.230000019073486,5.309999942779541,6279559.0,3.9091193675994873
2011-07-14,5.309999942779541,5.25,5.309999942779541,5.28000020980835,6881955.0,3.8870339393615723
2011-07-15,5.300000190734863,5.239999771118164,5.28000020980835,5.28000020980835,6273832.0,3.8870339393615723
2011-07-18,5.369999885559082,5.269999980926514,5.28000020980835,5.360000133514404,7911015.0,3.9459288120269775
2011-07-19,5.340000152587891,5.239999771118164,5.340000152587891,5.269999980926514,7354006.0,3.8796730041503906
2011-07-20,5.300000190734863,5.190000057220459,5.289999961853027,5.230000019073486,8306985.0,3.8502259254455566
2011-07-21,5.230000019073486,5.179999828338623,5.21999979019165,5.199999809265137,4100445.0,3.8281397819519043
2011-07-22,5.21999979019165,5.159999847412109,5.210000038146973,5.199999809265137,2929291.0,3.8281397819519043
2011-07-25,5.199999809265137,5.0,5.199999809265137,5.019999980926514,7828428.0,3.695626974105835
2011-07-26,5.050000190734863,4.900000095367432,5.019999980926514,4.980000019073486,8323617.0,3.666180372238159
2011-07-27,5.010000228881836,4.929999828338623,4.980000019073486,5.0,5332736.0,3.680903434753418
2011-07-28,5.03000020980835,4.940000057220459,4.96999979019165,4.96999979019165,2867461.0,3.658818244934082
2011-07-29,5.0,4.920000076293945,5.0,4.96999979019165,3410557.0,3.658818244934082
2011-08-01,5.03000020980835,4.960000038146973,4.96999979019165,5.0,2424710.0,3.680903434753418
2011-08-02,5.019999980926514,4.929999828338623,5.0,4.96999979019165,2733678.0,3.658818244934082
2011-08-03,5.010000228881836,4.920000076293945,4.960000038146973,4.980000019073486,3788545.0,3.666180372238159
2011-08-04,5.010000228881836,4.929999828338623,4.980000019073486,4.940000057220459,8078486.0,3.636733055114746
2011-08-05,4.880000114440918,4.75,4.880000114440918,4.820000171661377,8769815.0,3.5483908653259277
2011-08-08,4.809999942779541,4.46999979019165,4.800000190734863,4.570000171661377,8233161.0,3.364346504211426
2011-08-09,4.519999980926514,4.349999904632568,4.449999809265137,4.480000019073486,11442644.0,3.2980895042419434
2011-08-10,4.570000171661377,4.480000019073486,4.519999980926514,4.489999771118164,5714569.0,3.3054511547088623
2011-08-11,4.510000228881836,4.360000133514404,4.389999866485596,4.510000228881836,3949333.0,3.3201756477355957
2011-08-12,4.630000114440918,4.519999980926514,4.550000190734863,4.550000190734863,5212869.0,3.349622964859009
2011-08-15,4.599999904632568,4.5,4.579999923706055,4.559999942779541,5646465.0,3.3569839000701904
2011-08-16,4.599999904632568,4.53000020980835,4.570000171661377,4.550000190734863,3842559.0,3.349622964859009
2011-08-17,4.559999942779541,4.510000228881836,4.519999980926514,4.519999980926514,2492061.0,3.3275370597839355
2011-08-18,4.53000020980835,4.420000076293945,4.519999980926514,4.420000076293945,3309099.0,3.2539191246032715
2011-08-19,4.380000114440918,4.309999942779541,4.369999885559082,4.380000114440918,2784401.0,3.2244718074798584
2011-08-22,4.460000038146973,4.360000133514404,4.360000133514404,4.409999847412109,3567278.0,3.2465572357177734
2011-08-23,4.610000133514404,4.400000095367432,4.409999847412109,4.599999904632568,9349327.0,3.3864314556121826
2011-08-24,4.630000114440918,4.5,4.619999885559082,4.519999980926514,4514336.0,3.3275370597839355
2011-08-25,4.619999885559082,4.460000038146973,4.53000020980835,4.610000133514404,5958172.0,3.3937931060791016
2011-08-26,4.599999904632568,4.550000190734863,4.579999923706055,4.570000171661377,3468920.0,3.364346504211426
2011-08-29,4.559999942779541,4.5,4.559999942779541,4.53000020980835,2679300.0,3.3348989486694336
2011-08-30,4.590000152587891,4.5,4.550000190734863,4.510000228881836,2213300.0,3.3201756477355957
2011-08-31,4.559999942779541,4.460000038146973,4.510000228881836,4.53000020980835,1824468.0,3.3348989486694336
2011-09-01,4.559999942779541,4.489999771118164,4.53000020980835,4.510000228881836,1364098.0,3.3201756477355957
2011-09-02,4.539999961853027,4.440000057220459,4.53000020980835,4.480000019073486,1329941.0,3.2980895042419434
2011-09-05,4.460000038146973,4.360000133514404,4.460000038146973,4.380000114440918,2013799.0,3.2244718074798584
2011-09-06,4.400000095367432,4.300000190734863,4.349999904632568,4.349999904632568,2271700.0,3.202385902404785
2011-09-07,4.420000076293945,4.360000133514404,4.360000133514404,4.409999847412109,1482467.0,3.2465572357177734
2011-09-08,4.440000057220459,4.380000114440918,4.420000076293945,4.400000095367432,1621768.0,3.2391953468322754
2011-09-09,4.440000057220459,4.380000114440918,4.380000114440918,4.409999847412109,1620970.0,3.2465572357177734
2011-09-13,4.380000114440918,4.309999942779541,4.380000114440918,4.380000114440918,1551446.0,3.2244718074798584
2011-09-14,4.409999847412109,4.329999923706055,4.380000114440918,4.409999847412109,1322601.0,3.2465572357177734
2011-09-15,4.440000057220459,4.400000095367432,4.409999847412109,4.400000095367432,2316189.0,3.2391953468322754
2011-09-16,4.46999979019165,4.420000076293945,4.420000076293945,4.440000057220459,2402573.0,3.2686426639556885
2011-09-19,4.429999828338623,4.309999942779541,4.429999828338623,4.349999904632568,2156837.0,3.202385902404785
2011-09-20,4.369999885559082,4.28000020980835,4.340000152587891,4.340000152587891,1455144.0,3.195024251937866
2011-09-21,4.46999979019165,4.320000171661377,4.349999904632568,4.449999809265137,2804006.0,3.2760045528411865
2011-09-22,4.429999828338623,4.349999904632568,4.429999828338623,4.389999866485596,1564186.0,3.2318334579467773
2011-09-23,4.369999885559082,4.300000190734863,4.309999942779541,4.349999904632568,1860712.0,3.202385902404785
2011-09-26,4.380000114440918,4.28000020980835,4.340000152587891,4.300000190734863,1789849.0,3.1655774116516113
2011-09-28,4.369999885559082,4.28000020980835,4.329999923706055,4.289999961853027,1339324.0,3.1582155227661133
2011-09-29,4.300000190734863,4.199999809265137,4.28000020980835,4.210000038146973,2121749.0,3.099320888519287
2011-09-30,4.239999771118164,4.170000076293945,4.230000019073486,4.210000038146973,1463422.0,3.099320888519287
2011-10-10,4.25,4.170000076293945,4.210000038146973,4.190000057220459,1547680.0,3.084597110748291
2011-10-11,4.309999942779541,4.179999828338623,4.300000190734863,4.190000057220459,2701097.0,3.084597110748291
2011-10-12,4.300000190734863,4.159999847412109,4.199999809265137,4.289999961853027,3450931.0,3.1582155227661133
2011-10-13,4.360000133514404,4.260000228881836,4.28000020980835,4.329999923706055,7241381.0,3.1876626014709473
2011-10-14,4.329999923706055,4.28000020980835,4.300000190734863,4.309999942779541,2590884.0,3.1729395389556885
2011-10-17,4.340000152587891,4.289999961853027,4.329999923706055,4.289999961853027,1439154.0,3.1582155227661133
2011-10-18,4.28000020980835,4.179999828338623,4.28000020980835,4.190000057220459,1781263.0,3.084597110748291
2011-10-19,4.230000019073486,4.159999847412109,4.190000057220459,4.170000076293945,1939971.0,3.0698740482330322
2011-10-20,4.170000076293945,4.03000020980835,4.170000076293945,4.059999942779541,3519544.0,2.988893747329712
2011-10-21,4.099999904632568,4.059999942779541,4.059999942779541,4.079999923706055,2314650.0,3.003617763519287
2011-10-24,4.170000076293945,4.010000228881836,4.010000228881836,4.139999866485596,3234563.0,3.047788381576538
2011-10-25,4.260000228881836,4.119999885559082,4.130000114440918,4.21999979019165,6754127.0,3.106682538986206
2011-10-26,4.380000114440918,4.179999828338623,4.210000038146973,4.309999942779541,7168883.0,3.1729395389556885
2011-10-27,4.699999809265137,4.320000171661377,4.320000171661377,4.5,14261956.0,3.3128135204315186
2011-10-28,4.590000152587891,4.5,4.5,4.519999980926514,7713344.0,3.3275370597839355
2011-10-31,4.820000171661377,4.449999809265137,4.519999980926514,4.769999980926514,18146808.0,3.5115818977355957
2011-11-01,4.909999847412109,4.670000076293945,4.699999809265137,4.760000228881836,14004664.0,3.504220724105835
2011-11-02,4.860000133514404,4.679999828338623,4.699999809265137,4.820000171661377,8601001.0,3.5483908653259277
2011-11-03,4.840000152587891,4.739999771118164,4.809999942779541,4.75,8713005.0,3.496858596801758
2011-11-04,4.860000133514404,4.699999809265137,4.730000019073486,4.809999942779541,6666631.0,3.541029453277588
2011-11-07,4.880000114440918,4.739999771118164,4.739999771118164,4.820000171661377,4766820.0,3.5483908653259277
2011-11-08,5.050000190734863,4.800000190734863,4.809999942779541,5.0,13869145.0,3.680903434753418
2011-11-09,5.050000190734863,4.860000133514404,5.019999980926514,4.96999979019165,5028862.0,3.658818244934082
2011-11-10,4.949999809265137,4.829999923706055,4.949999809265137,4.940000057220459,6384997.0,3.636733055114746
2011-11-11,5.039999961853027,4.860000133514404,4.869999885559082,4.989999771118164,7796268.0,3.6735424995422363
2011-11-14,5.159999847412109,5.010000228881836,5.010000228881836,5.079999923706055,10707645.0,3.739798069000244
2011-11-15,5.210000038146973,5.070000171661377,5.090000152587891,5.150000095367432,8087548.0,3.7913312911987305
2011-11-16,5.150000095367432,4.849999904632568,5.150000095367432,4.889999866485596,10035362.0,3.599923849105835
2011-11-17,5.010000228881836,4.849999904632568,4.849999904632568,4.920000076293945,7027240.0,3.622009754180908
2011-11-18,4.920000076293945,4.71999979019165,4.920000076293945,4.789999961853027,5769070.0,3.5263054370880127
2011-11-21,4.889999866485596,4.579999923706055,4.789999961853027,4.599999904632568,12268810.0,3.3864314556121826
2011-11-22,4.900000095367432,4.599999904632568,4.599999904632568,4.829999923706055,11542572.0,3.5557522773742676
2011-11-23,5.03000020980835,4.789999961853027,4.789999961853027,4.96999979019165,10140352.0,3.658818244934082
2011-11-24,5.03000020980835,4.820000171661377,4.960000038146973,4.989999771118164,8376058.0,3.6735424995422363
2011-11-25,5.039999961853027,4.760000228881836,4.989999771118164,4.840000152587891,8357866.0,3.5631158351898193
2011-11-28,4.920000076293945,4.730000019073486,4.860000133514404,4.860000133514404,4081178.0,3.577838897705078
2011-11-29,5.019999980926514,4.829999923706055,4.860000133514404,4.96999979019165,5733488.0,3.658818244934082
2011-11-30,5.0,4.71999979019165,5.0,4.840000152587891,5665621.0,3.5631158351898193
2011-12-01,5.03000020980835,4.590000152587891,5.0,4.760000228881836,27545321.0,3.504220724105835
2011-12-02,4.690000057220459,4.429999828338623,4.690000057220459,4.480000019073486,10700765.0,3.2980895042419434
2011-12-05,4.480000019073486,4.239999771118164,4.449999809265137,4.28000020980835,12194692.0,3.1508538722991943
2011-12-06,4.340000152587891,4.159999847412109,4.25,4.300000190734863,9431786.0,3.1655774116516113
2011-12-07,4.309999942779541,4.25,4.309999942779541,4.300000190734863,5324543.0,3.1655774116516113
2011-12-08,4.320000171661377,4.230000019073486,4.289999961853027,4.300000190734863,5931060.0,3.1655774116516113
2011-12-09,4.46999979019165,4.21999979019165,4.28000020980835,4.409999847412109,8603394.0,3.2465572357177734
2011-12-12,4.619999885559082,4.369999885559082,4.420000076293945,4.579999923706055,10454779.0,3.3717079162597656
2011-12-13,4.590000152587891,4.46999979019165,4.579999923706055,4.559999942779541,3771954.0,3.3569839000701904
2011-12-14,5.0,4.480000019073486,4.510000228881836,4.800000190734863,13384383.0,3.533668041229248
2011-12-15,5.099999904632568,4.71999979019165,4.730000019073486,5.03000020980835,30120933.0,3.7029895782470703
2011-12-16,5.03000020980835,4.889999866485596,5.0,5.0,13134222.0,3.680903434753418
2011-12-19,5.110000133514404,4.909999847412109,4.949999809265137,5.039999961853027,14438874.0,3.710350751876831
2011-12-20,5.110000133514404,4.949999809265137,5.03000020980835,5.059999942779541,14001816.0,3.725074052810669
2011-12-21,5.119999885559082,5.019999980926514,5.019999980926514,5.099999904632568,10697893.0,3.754521608352661
2011-12-22,5.170000076293945,4.809999942779541,5.079999923706055,5.039999961853027,10621056.0,3.710350751876831
2011-12-23,5.349999904632568,4.980000019073486,4.980000019073486,5.300000190734863,42565132.0,3.9017574787139893
2011-12-26,5.690000057220459,5.230000019073486,5.289999961853027,5.269999980926514,27090533.0,3.8796730041503906
2011-12-27,5.300000190734863,5.119999885559082,5.28000020980835,5.159999847412109,9046732.0,3.798692226409912
2011-12-28,5.190000057220459,4.980000019073486,5.130000114440918,5.170000076293945,9582536.0,3.8060545921325684
2011-12-29,5.420000076293945,5.119999885559082,5.170000076293945,5.28000020980835,22514121.0,3.8870339393615723
2011-12-30,5.420000076293945,5.25,5.25,5.349999904632568,23341252.0,3.9385669231414795
2012-01-04,5.449999809265137,5.329999923706055,5.400000095367432,5.360000133514404,8211932.0,3.9459288120269775
2012-01-05,5.409999847412109,5.230000019073486,5.349999904632568,5.25,10441719.0,3.8649487495422363
2012-01-06,5.420000076293945,5.190000057220459,5.199999809265137,5.320000171661377,17073106.0,3.9164814949035645
2012-01-09,5.53000020980835,5.28000020980835,5.329999923706055,5.440000057220459,26043496.0,4.004822731018066
2012-01-10,5.510000228881836,5.369999885559082,5.440000057220459,5.489999771118164,16498604.0,4.041632652282715
2012-01-11,5.519999980926514,5.320000171661377,5.46999979019165,5.389999866485596,15066380.0,3.9680144786834717
2012-01-12,5.489999771118164,5.369999885559082,5.369999885559082,5.369999885559082,10374107.0,3.9532909393310547
2012-01-13,5.420000076293945,5.170000076293945,5.380000114440918,5.340000152587891,6727936.0,3.9312050342559814
2012-01-16,5.360000133514404,5.210000038146973,5.300000190734863,5.21999979019165,5473539.0,3.8428637981414795
2012-01-17,5.730000019073486,5.190000057220459,5.190000057220459,5.489999771118164,6637085.0,4.041632652282715
2012-01-18,5.539999961853027,5.28000020980835,5.480000019073486,5.309999942779541,4846416.0,3.9091193675994873
2012-01-19,5.5,5.28000020980835,5.309999942779541,5.360000133514404,3910993.0,3.9459288120269775
2012-01-20,5.480000019073486,5.340000152587891,5.340000152587891,5.429999828338623,3986664.0,3.9974613189697266
2012-01-30,5.53000020980835,5.329999923706055,5.420000076293945,5.369999885559082,12101070.0,3.9532909393310547
2012-01-31,5.619999885559082,5.289999961853027,5.309999942779541,5.5,19936068.0,4.048994541168213
2012-02-01,5.599999904632568,5.449999809265137,5.489999771118164,5.5,18931409.0,4.048994541168213
2012-02-02,5.550000190734863,5.429999828338623,5.480000019073486,5.539999961853027,6838413.0,4.078441143035889
2012-02-03,5.539999961853027,5.46999979019165,5.539999961853027,5.519999980926514,6069380.0,4.063717842102051
2012-02-06,5.570000171661377,5.420000076293945,5.519999980926514,5.460000038146973,11823222.0,4.019547939300537
2012-02-07,5.449999809265137,5.360000133514404,5.409999847412109,5.389999866485596,3965233.0,3.9680144786834717
2012-02-08,5.53000020980835,5.349999904632568,5.360000133514404,5.489999771118164,6034694.0,4.041632652282715
2012-02-09,5.519999980926514,5.460000038146973,5.5,5.510000228881836,2730772.0,4.056356430053711
2012-02-10,5.510000228881836,5.380000114440918,5.5,5.429999828338623,10945622.0,3.9974613189697266
2012-02-13,5.5,5.320000171661377,5.420000076293945,5.449999809265137,8926062.0,4.012185096740723
2012-02-14,5.429999828338623,5.369999885559082,5.429999828338623,5.380000114440918,7512313.0,3.9606523513793945
2012-02-15,5.409999847412109,5.309999942779541,5.349999904632568,5.380000114440918,6689503.0,3.9606523513793945
2012-02-16,5.619999885559082,5.309999942779541,5.380000114440918,5.5,21547896.0,4.048994541168213
2012-02-17,5.539999961853027,5.400000095367432,5.5,5.46999979019165,8103305.0,4.026908874511719
2012-02-20,5.489999771118164,5.380000114440918,5.460000038146973,5.400000095367432,4105541.0,3.9753758907318115
2012-02-21,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,3.9753758907318115
2012-02-22,5.449999809265137,5.309999942779541,5.400000095367432,5.420000076293945,6093487.0,3.9900999069213867
2012-02-23,5.420000076293945,5.329999923706055,5.420000076293945,5.349999904632568,6950075.0,3.9385669231414795
2012-02-24,5.400000095367432,5.340000152587891,5.340000152587891,5.380000114440918,5383203.0,3.9606523513793945
2012-02-27,5.5,5.380000114440918,5.380000114440918,5.440000057220459,16313692.0,4.004822731018066
2012-02-28,5.5,5.389999866485596,5.429999828338623,5.489999771118164,8276005.0,4.041632652282715
2012-02-29,5.5,5.409999847412109,5.480000019073486,5.46999979019165,6481004.0,4.026908874511719
2012-03-01,5.519999980926514,5.429999828338623,5.440000057220459,5.510000228881836,20081747.0,4.056356430053711
2012-03-02,5.53000020980835,5.440000057220459,5.519999980926514,5.5,11530910.0,4.048994541168213
2012-03-05,5.539999961853027,5.260000228881836,5.519999980926514,5.300000190734863,36274360.0,3.9017574787139893
2012-03-06,5.320000171661377,5.239999771118164,5.289999961853027,5.260000228881836,7934124.0,3.8723106384277344
2012-03-07,5.289999961853027,5.170000076293945,5.21999979019165,5.210000038146973,13458982.0,3.835501194000244
2012-03-08,5.260000228881836,5.159999847412109,5.230000019073486,5.210000038146973,11729987.0,3.835501194000244
2012-03-09,5.480000019073486,5.179999828338623,5.210000038146973,5.440000057220459,21994337.0,4.004822731018066
2012-03-12,5.559999942779541,5.420000076293945,5.440000057220459,5.449999809265137,26440464.0,4.012185096740723
2012-03-13,5.510000228881836,5.420000076293945,5.420000076293945,5.5,10849935.0,4.048994541168213
2012-03-14,5.519999980926514,5.179999828338623,5.5,5.300000190734863,17123627.0,3.9017574787139893
2012-03-15,5.340000152587891,5.210000038146973,5.300000190734863,5.309999942779541,7210669.0,3.9091193675994873
2012-03-16,5.480000019073486,5.0,5.289999961853027,5.409999847412109,22660376.0,3.9827382564544678
2012-03-19,5.420000076293945,5.25,5.369999885559082,5.409999847412109,12092652.0,3.9827382564544678
2012-03-20,5.550000190734863,5.360000133514404,5.400000095367432,5.480000019073486,15045758.0,4.034270763397217
2012-03-21,5.480000019073486,5.179999828338623,5.46999979019165,5.260000228881836,13841591.0,3.8723106384277344
2012-03-22,5.260000228881836,5.119999885559082,5.260000228881836,5.199999809265137,10113394.0,3.8281397819519043
2012-03-23,5.199999809265137,5.119999885559082,5.179999828338623,5.170000076293945,3133035.0,3.8060545921325684
2012-03-26,5.210000038146973,5.090000152587891,5.150000095367432,5.150000095367432,3763913.0,3.7913312911987305
2012-03-27,5.179999828338623,5.099999904632568,5.139999866485596,5.130000114440918,3913215.0,3.7766072750091553
2012-03-28,5.139999866485596,4.960000038146973,5.130000114440918,5.059999942779541,4876100.0,3.725074052810669
2012-03-29,5.110000133514404,5.010000228881836,5.010000228881836,5.090000152587891,3519190.0,3.747159957885742
2012-03-30,5.139999866485596,5.059999942779541,5.059999942779541,5.099999904632568,1501850.0,3.754521608352661
2012-04-05,5.170000076293945,5.050000190734863,5.099999904632568,5.150000095367432,3568864.0,3.7913312911987305
2012-04-06,5.159999847412109,5.099999904632568,5.130000114440918,5.150000095367432,1898549.0,3.7913312911987305
2012-04-09,5.150000095367432,5.110000133514404,5.150000095367432,5.119999885559082,1106881.0,3.7692456245422363
2012-04-10,5.119999885559082,5.050000190734863,5.119999885559082,5.110000133514404,1534477.0,3.7618839740753174
2012-04-11,5.119999885559082,5.039999961853027,5.099999904632568,5.059999942779541,2852439.0,3.725074052810669
2012-04-12,5.230000019073486,5.039999961853027,5.059999942779541,5.230000019073486,5539815.0,3.8502259254455566
2012-04-13,5.28000020980835,5.159999847412109,5.21999979019165,5.25,2670576.0,3.8649487495422363
2012-04-16,5.309999942779541,5.150000095367432,5.199999809265137,5.300000190734863,3207030.0,3.9017574787139893
2012-04-17,5.309999942779541,5.150000095367432,5.260000228881836,5.179999828338623,3557216.0,3.8134162425994873
2012-04-18,5.269999980926514,5.170000076293945,5.199999809265137,5.260000228881836,1644056.0,3.8723106384277344
2012-04-19,5.420000076293945,5.230000019073486,5.260000228881836,5.389999866485596,7434192.0,3.9680144786834717
2012-04-20,5.389999866485596,5.300000190734863,5.389999866485596,5.340000152587891,4543466.0,3.9312050342559814
2012-04-23,5.429999828338623,5.320000171661377,5.340000152587891,5.349999904632568,6532259.0,3.9385669231414795
2012-04-24,5.5,5.329999923706055,5.340000152587891,5.400000095367432,7023489.0,3.9753758907318115
2012-04-25,5.53000020980835,5.420000076293945,5.460000038146973,5.46999979019165,16192047.0,4.026908874511719
2012-04-26,5.53000020980835,5.300000190734863,5.5,5.360000133514404,6338497.0,3.9459288120269775
2012-04-27,5.349999904632568,5.199999809265137,5.340000152587891,5.300000190734863,3388559.0,3.9017574787139893
2012-05-02,5.5,5.300000190734863,5.300000190734863,5.380000114440918,6445057.0,3.9606523513793945
2012-05-03,5.5,5.360000133514404,5.360000133514404,5.46999979019165,5094875.0,4.026908874511719
2012-05-04,5.46999979019165,5.400000095367432,5.46999979019165,5.460000038146973,4805356.0,4.019547939300537
2012-05-07,5.630000114440918,5.420000076293945,5.449999809265137,5.590000152587891,51881519.0,4.115250110626221
2012-05-08,5.699999809265137,5.489999771118164,5.579999923706055,5.599999904632568,27339463.0,4.122612953186035
2012-05-09,5.650000095367432,5.5,5.590000152587891,5.579999923706055,14665200.0,4.107888221740723
2012-05-10,5.590000152587891,5.5,5.53000020980835,5.559999942779541,2886599.0,4.093164920806885
2012-05-11,5.599999904632568,5.489999771118164,5.559999942779541,5.510000228881836,3322221.0,4.056356430053711
2012-05-14,5.650000095367432,5.5,5.579999923706055,5.599999904632568,20112470.0,4.122612953186035
2012-05-15,5.559999942779541,5.429999828338623,5.559999942779541,5.510000228881836,6894396.0,4.056356430053711
2012-05-16,5.510000228881836,5.380000114440918,5.510000228881836,5.429999828338623,6337998.0,3.9974613189697266
2012-05-17,5.610000133514404,5.380000114440918,5.46999979019165,5.460000038146973,11680682.0,4.019547939300537
2012-05-18,5.559999942779541,5.429999828338623,5.429999828338623,5.519999980926514,8564328.0,4.063717842102051
2012-05-21,5.579999923706055,5.480000019073486,5.480000019073486,5.559999942779541,5229130.0,4.093164920806885
2012-05-22,5.650000095367432,5.53000020980835,5.570000171661377,5.599999904632568,20469811.0,4.122612953186035
2012-05-23,5.610000133514404,5.5,5.579999923706055,5.570000171661377,2193622.0,4.100526332855225
2012-05-24,5.599999904632568,5.489999771118164,5.570000171661377,5.489999771118164,1873796.0,4.041632652282715
2012-05-25,5.590000152587891,5.46999979019165,5.489999771118164,5.570000171661377,3181881.0,4.100526332855225
2012-05-28,5.599999904632568,5.449999809265137,5.570000171661377,5.539999961853027,4547469.0,4.078441143035889
2012-05-29,5.590000152587891,5.449999809265137,5.519999980926514,5.53000020980835,14112282.0,4.071079254150391
2012-05-30,5.559999942779541,5.420000076293945,5.519999980926514,5.519999980926514,11463468.0,4.063717842102051
2012-05-31,5.519999980926514,5.420000076293945,5.46999979019165,5.449999809265137,9406096.0,4.012185096740723
2012-06-01,5.590000152587891,5.360000133514404,5.440000057220459,5.510000228881836,12525976.0,4.056356430053711
2012-06-04,5.679999828338623,5.440000057220459,5.449999809265137,5.659999847412109,29517785.0,4.166783332824707
2012-06-05,6.230000019073486,5.579999923706055,5.659999847412109,6.050000190734863,36438393.0,4.453893661499023
2012-06-06,6.179999828338623,5.96999979019165,6.0,6.150000095367432,39387565.0,4.5275115966796875
2012-06-07,6.190000057220459,6.039999961853027,6.179999828338623,6.050000190734863,55908633.0,4.453893661499023
2012-06-08,6.300000190734863,6.0,6.059999942779541,6.019999980926514,47138113.0,4.431807994842529
2012-06-11,6.179999828338623,5.849999904632568,6.019999980926514,5.920000076293945,27564211.0,4.358189582824707
2012-06-12,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0.0,4.358189582824707
2012-06-13,6.360000133514404,5.949999809265137,5.949999809265137,6.260000228881836,92994786.0,4.60849142074585
2012-06-14,6.369999885559082,6.150000095367432,6.21999979019165,6.239999771118164,75140538.0,4.593768119812012
2012-06-15,6.449999809265137,6.139999866485596,6.239999771118164,6.159999847412109,49226549.0,4.534872531890869
2012-06-18,6.329999923706055,6.170000076293945,6.199999809265137,6.199999809265137,40068091.0,4.564320087432861
2012-06-19,6.349999904632568,6.179999828338623,6.199999809265137,6.320000171661377,41846902.0,4.652662754058838
2012-06-20,6.360000133514404,6.28000020980835,6.329999923706055,6.320000171661377,22608326.0,4.652662754058838
2012-06-21,6.440000057220459,6.260000228881836,6.320000171661377,6.429999828338623,46566028.0,4.733641624450684
2012-06-25,6.670000076293945,6.400000095367432,6.409999847412109,6.610000133514404,54412145.0,4.866154193878174
2012-06-26,6.610000133514404,6.5,6.53000020980835,6.53000020980835,17104680.0,4.807260036468506
2012-06-27,6.599999904632568,6.510000228881836,6.519999980926514,6.570000171661377,26198468.0,4.836708068847656
2012-06-28,6.610000133514404,6.360000133514404,6.570000171661377,6.510000228881836,33289444.0,4.829288959503174
2012-06-29,6.590000152587891,6.199999809265137,6.5,6.449999809265137,56677280.0,4.784779071807861
2012-07-02,6.5,6.239999771118164,6.449999809265137,6.420000076293945,37608079.0,4.7625250816345215
2012-07-03,6.440000057220459,6.28000020980835,6.360000133514404,6.289999961853027,18924857.0,4.666088104248047
2012-07-04,6.320000171661377,6.099999904632568,6.300000190734863,6.230000019073486,25246013.0,4.621578216552734
2012-07-05,6.300000190734863,6.150000095367432,6.150000095367432,6.210000038146973,20402152.0,4.606741905212402
2012-07-06,6.309999942779541,6.179999828338623,6.269999980926514,6.239999771118164,23361692.0,4.628995895385742
2012-07-09,6.800000190734863,6.230000019073486,6.239999771118164,6.639999866485596,44659150.0,4.925726413726807
2012-07-10,6.940000057220459,6.550000190734863,6.599999904632568,6.800000190734863,49655803.0,5.044418811798096
2012-07-11,7.019999980926514,6.599999904632568,6.78000020980835,6.820000171661377,53793459.0,5.0592546463012695
2012-07-12,6.809999942779541,6.559999942779541,6.760000228881836,6.75,39159145.0,5.007327556610107
2012-07-13,6.769999980926514,6.670000076293945,6.710000038146973,6.760000228881836,12567757.0,5.014746189117432
2012-07-16,7.28000020980835,6.800000190734863,6.809999942779541,6.940000057220459,25026540.0,5.148274898529053
2012-07-17,7.190000057220459,6.900000095367432,6.900000095367432,7.070000171661377,19621320.0,5.244711875915527
2012-07-18,7.300000190734863,7.059999942779541,7.059999942779541,7.150000095367432,25880812.0,5.304058074951172
2012-07-19,7.119999885559082,6.949999809265137,7.099999904632568,7.03000020980835,16296221.0,5.215039253234863
2012-07-20,7.059999942779541,6.900000095367432,7.0,6.929999828338623,8974913.0,5.1408562660217285
2012-07-23,7.010000228881836,6.699999809265137,6.909999847412109,7.0,15143910.0,5.192783832550049
2012-07-24,7.099999904632568,6.949999809265137,7.0,6.96999979019165,9934773.0,5.170528888702393
2012-07-25,7.0,6.949999809265137,6.949999809265137,6.96999979019165,4245412.0,5.170528888702393
2012-07-26,7.050000190734863,6.739999771118164,6.949999809265137,6.849999904632568,10906739.0,5.081510066986084
2012-07-27,6.920000076293945,6.559999942779541,6.849999904632568,6.840000152587891,16982374.0,5.074092388153076
2012-07-30,6.900000095367432,6.539999961853027,6.75,6.659999847412109,20467633.0,4.940562725067139
2012-07-31,6.800000190734863,6.599999904632568,6.630000114440918,6.739999771118164,7661966.0,4.999908447265625
2012-08-01,7.0,6.789999961853027,6.880000114440918,6.869999885559082,12474624.0,5.096346378326416
2012-08-02,7.099999904632568,6.869999885559082,6.869999885559082,7.0,12190670.0,5.192783832550049
2012-08-03,7.190000057220459,7.010000228881836,7.050000190734863,7.059999942779541,9824538.0,5.237293720245361
2012-08-06,7.119999885559082,6.880000114440918,7.090000152587891,7.03000020980835,17642755.0,5.215039253234863
2012-08-07,7.0,6.679999828338623,7.0,6.809999942779541,24688236.0,5.051836967468262
2012-08-08,6.820000171661377,6.710000038146973,6.75,6.789999961853027,12443640.0,5.03700065612793
2012-08-09,6.829999923706055,6.679999828338623,6.769999980926514,6.760000228881836,11290751.0,5.014746189117432
2012-08-10,6.929999828338623,6.71999979019165,6.760000228881836,6.75,20310877.0,5.007327556610107
2012-08-13,6.840000152587891,6.710000038146973,6.75,6.75,13242589.0,5.007327556610107
2012-08-14,6.949999809265137,6.739999771118164,6.760000228881836,6.739999771118164,14807317.0,4.999908447265625
2012-08-15,6.789999961853027,6.559999942779541,6.769999980926514,6.590000152587891,16940406.0,4.88863468170166
2012-08-16,6.659999847412109,6.53000020980835,6.550000190734863,6.590000152587891,6673066.0,4.88863468170166
2012-08-17,6.710000038146973,6.570000171661377,6.570000171661377,6.679999828338623,10060825.0,4.955399036407471
2012-08-20,6.75,6.5,6.599999904632568,6.710000038146973,6839723.0,4.977654933929443
2012-08-21,6.800000190734863,6.659999847412109,6.78000020980835,6.679999828338623,8203502.0,4.955399036407471
2012-08-22,6.829999923706055,6.599999904632568,6.659999847412109,6.820000171661377,10780678.0,5.0592546463012695
2012-08-23,6.880000114440918,6.710000038146973,6.800000190734863,6.820000171661377,6760927.0,5.0592546463012695
2012-08-24,6.849999904632568,6.710000038146973,6.760000228881836,6.710000038146973,6388970.0,4.977654933929443
2012-08-27,6.75,6.519999980926514,6.699999809265137,6.539999961853027,12272931.0,4.85154390335083
2012-08-28,6.579999923706055,6.349999904632568,6.5,6.360000133514404,10737044.0,4.718015670776367
2012-08-29,6.360000133514404,6.21999979019165,6.300000190734863,6.260000228881836,7682937.0,4.643832683563232
2012-08-30,6.440000057220459,6.050000190734863,6.050000190734863,6.320000171661377,9087410.0,4.688342571258545
2012-08-31,6.440000057220459,6.25,6.25,6.340000152587891,3933294.0,4.703178882598877
2012-09-03,6.380000114440918,6.199999809265137,6.260000228881836,6.239999771118164,10237854.0,4.628995895385742
2012-09-04,6.269999980926514,6.170000076293945,6.179999828338623,6.170000076293945,6728828.0,4.577067852020264
2012-09-05,6.650000095367432,6.150000095367432,6.170000076293945,6.480000019073486,21551931.0,4.807034969329834
2012-09-06,6.53000020980835,6.420000076293945,6.519999980926514,6.489999771118164,5394493.0,4.814452171325684
2012-09-07,6.900000095367432,6.400000095367432,6.53000020980835,6.639999866485596,25126983.0,4.925726413726807
2012-09-10,6.710000038146973,6.519999980926514,6.650000095367432,6.699999809265137,10244877.0,4.970235824584961
2012-09-11,6.639999866485596,6.460000038146973,6.639999866485596,6.570000171661377,8533339.0,4.873798847198486
2012-09-12,6.670000076293945,6.230000019073486,6.599999904632568,6.389999866485596,10199662.0,4.740269660949707
2012-09-13,6.420000076293945,6.25,6.349999904632568,6.329999923706055,11746100.0,4.695760726928711
2012-09-14,6.380000114440918,6.090000152587891,6.360000133514404,6.190000057220459,18195171.0,4.591904640197754
2012-09-17,6.179999828338623,6.019999980926514,6.150000095367432,6.110000133514404,9640368.0,4.532558441162109
2012-09-18,6.099999904632568,5.920000076293945,6.099999904632568,5.949999809265137,9619217.0,4.4138665199279785
2012-09-19,5.989999771118164,5.909999847412109,5.960000038146973,5.980000019073486,6467962.0,4.436121463775635
2012-09-20,5.980000019073486,5.75,5.929999828338623,5.75,8374124.0,4.265501499176025
2012-09-21,6.269999980926514,5.71999979019165,5.739999771118164,5.989999771118164,32560457.0,4.443539142608643
2012-09-24,6.130000114440918,5.800000190734863,5.880000114440918,5.989999771118164,11679036.0,4.443539142608643
2012-09-25,6.0,5.869999885559082,5.96999979019165,5.949999809265137,7743081.0,4.4138665199279785
2012-09-26,5.989999771118164,5.800000190734863,5.909999847412109,5.820000171661377,6313168.0,4.3174285888671875
2012-09-27,6.099999904632568,5.809999942779541,5.829999923706055,6.050000190734863,16015341.0,4.488049030303955
2012-09-28,6.440000057220459,5.960000038146973,6.019999980926514,6.329999923706055,29979484.0,4.695760726928711
2012-10-08,6.400000095367432,6.190000057220459,6.349999904632568,6.269999980926514,9465558.0,4.651250839233398
2012-10-09,6.380000114440918,6.170000076293945,6.269999980926514,6.300000190734863,20169432.0,4.673505783081055
2012-10-10,6.25,6.03000020980835,6.25,6.099999904632568,22787241.0,4.525140285491943
2012-10-11,6.119999885559082,5.989999771118164,6.050000190734863,6.099999904632568,12635549.0,4.525140285491943
2012-10-12,6.170000076293945,5.96999979019165,6.099999904632568,6.039999961853027,11936258.0,4.480630874633789
2012-10-15,6.150000095367432,6.010000228881836,6.010000228881836,6.090000152587891,8385959.0,4.517722129821777
2012-10-16,6.119999885559082,5.849999904632568,6.079999923706055,5.900000095367432,19905754.0,4.376774787902832
2012-10-17,6.150000095367432,5.920000076293945,5.929999828338623,6.050000190734863,13771310.0,4.488049030303955
2012-10-18,6.190000057220459,6.050000190734863,6.090000152587891,6.070000171661377,14925633.0,4.502885818481445
2012-10-19,6.099999904632568,5.929999828338623,6.099999904632568,5.980000019073486,12500550.0,4.436121463775635
2012-10-22,6.070000171661377,5.940000057220459,5.989999771118164,6.03000020980835,6170237.0,4.473213195800781
2012-10-23,6.059999942779541,5.900000095367432,6.03000020980835,5.989999771118164,10381753.0,4.443539142608643
2012-10-24,6.349999904632568,5.960000038146973,6.0,6.28000020980835,31194927.0,4.658669471740723
2012-10-25,6.590000152587891,6.239999771118164,6.300000190734863,6.349999904632568,27834477.0,4.710597038269043
2012-10-26,6.550000190734863,6.300000190734863,6.360000133514404,6.449999809265137,22235641.0,4.784779071807861
2012-10-29,6.639999866485596,6.300000190734863,6.429999828338623,6.400000095367432,16100201.0,4.747687816619873
2012-10-30,6.440000057220459,6.199999809265137,6.349999904632568,6.230000019073486,17010398.0,4.621578216552734
2012-10-31,6.5,6.010000228881836,6.230000019073486,6.429999828338623,20826895.0,4.769942283630371
2012-11-01,6.590000152587891,6.320000171661377,6.369999885559082,6.570000171661377,14154349.0,4.873798847198486
2012-11-02,6.630000114440918,6.449999809265137,6.53000020980835,6.539999961853027,6113570.0,4.85154390335083
2012-11-05,6.659999847412109,6.440000057220459,6.510000228881836,6.480000019073486,11097157.0,4.807034969329834
2012-11-06,6.639999866485596,6.449999809265137,6.480000019073486,6.619999885559082,11558530.0,4.910890102386475
2012-11-07,6.71999979019165,6.539999961853027,6.630000114440918,6.690000057220459,6070595.0,4.962817668914795
2012-11-08,6.71999979019165,6.510000228881836,6.650000095367432,6.53000020980835,6672638.0,4.844125270843506
2012-11-09,6.590000152587891,6.380000114440918,6.53000020980835,6.440000057220459,5344627.0,4.7773613929748535
2012-11-12,6.690000057220459,6.429999828338623,6.440000057220459,6.539999961853027,14233814.0,4.85154390335083
2012-11-13,6.550000190734863,6.389999866485596,6.539999961853027,6.539999961853027,8786379.0,4.85154390335083
2012-11-14,6.630000114440918,6.460000038146973,6.519999980926514,6.599999904632568,6065957.0,4.896053791046143
2012-11-15,6.619999885559082,6.329999923706055,6.539999961853027,6.389999866485596,10162182.0,4.740269660949707
2012-11-16,6.409999847412109,6.159999847412109,6.349999904632568,6.309999942779541,15690728.0,4.680924415588379
2012-11-19,6.300000190734863,6.070000171661377,6.300000190734863,6.130000114440918,12706108.0,4.547394752502441
2012-11-20,6.360000133514404,6.119999885559082,6.159999847412109,6.320000171661377,9973062.0,4.688342571258545
2012-11-21,6.5,6.289999961853027,6.329999923706055,6.429999828338623,6469126.0,4.769942283630371
2012-11-22,6.550000190734863,6.389999866485596,6.400000095367432,6.46999979019165,6825599.0,4.799615383148193
2012-11-23,6.599999904632568,6.429999828338623,6.550000190734863,6.579999923706055,11831470.0,4.881217002868652
2012-11-26,6.639999866485596,6.46999979019165,6.480000019073486,6.550000190734863,12347409.0,4.858962059020996
2012-11-27,6.619999885559082,6.380000114440918,6.489999771118164,6.489999771118164,9872835.0,4.814452171325684
2012-11-28,6.519999980926514,6.210000038146973,6.489999771118164,6.369999885559082,6819396.0,4.725433826446533
2012-11-29,6.489999771118164,6.199999809265137,6.360000133514404,6.409999847412109,12761595.0,4.755105972290039
2012-11-30,6.630000114440918,6.309999942779541,6.400000095367432,6.570000171661377,12110955.0,4.873798847198486
2012-12-03,6.78000020980835,6.539999961853027,6.559999942779541,6.690000057220459,12464212.0,4.962817668914795
2012-12-04,6.769999980926514,6.630000114440918,6.75,6.730000019073486,9128998.0,4.992491245269775
2012-12-05,7.400000095367432,6.630000114440918,6.75,6.849999904632568,32893039.0,5.081510066986084
2012-12-06,7.099999904632568,6.670000076293945,6.849999904632568,7.050000190734863,20456005.0,5.229875087738037
2012-12-07,7.28000020980835,6.869999885559082,7.019999980926514,7.019999980926514,31035741.0,5.207620143890381
2012-12-10,7.190000057220459,6.769999980926514,7.119999885559082,6.889999866485596,27282427.0,5.111183166503906
2012-12-11,6.860000133514404,6.650000095367432,6.809999942779541,6.849999904632568,24510848.0,5.081510066986084
2012-12-12,6.860000133514404,6.690000057220459,6.769999980926514,6.820000171661377,12490170.0,5.0592546463012695
2012-12-13,6.889999866485596,6.730000019073486,6.739999771118164,6.829999923706055,17974985.0,5.066673755645752
2012-12-14,7.079999923706055,6.769999980926514,6.840000152587891,7.059999942779541,30199602.0,5.237293720245361
2012-12-17,7.130000114440918,6.690000057220459,7.050000190734863,6.710000038146973,32136807.0,4.977654933929443
2012-12-18,6.78000020980835,6.650000095367432,6.78000020980835,6.730000019073486,22770157.0,4.992491245269775
2012-12-19,6.710000038146973,6.510000228881836,6.699999809265137,6.650000095367432,39835208.0,4.933145523071289
2012-12-20,6.75,6.590000152587891,6.590000152587891,6.71999979019165,12838559.0,4.985072135925293
2012-12-21,6.78000020980835,6.420000076293945,6.739999771118164,6.550000190734863,33528407.0,4.858962059020996
2012-12-24,6.650000095367432,6.480000019073486,6.5,6.630000114440918,18299085.0,4.918308734893799
2012-12-25,7.019999980926514,6.590000152587891,6.619999885559082,6.869999885559082,34384899.0,5.096346378326416
2012-12-26,6.869999885559082,6.670000076293945,6.860000133514404,6.809999942779541,40549431.0,5.051836967468262
2012-12-27,6.829999923706055,6.670000076293945,6.769999980926514,6.75,25084856.0,5.007327556610107
2012-12-28,6.920000076293945,6.71999979019165,6.739999771118164,6.889999866485596,28716364.0,5.111183166503906
2012-12-31,7.179999828338623,6.880000114440918,6.880000114440918,7.139999866485596,31058273.0,5.296639919281006
2013-01-04,7.170000076293945,6.889999866485596,7.099999904632568,6.980000019073486,25714922.0,5.177947521209717
2013-01-07,7.050000190734863,6.940000057220459,6.96999979019165,7.010000228881836,23415639.0,5.200201988220215
2013-01-08,7.139999866485596,6.929999828338623,7.010000228881836,7.110000133514404,20102271.0,5.27438497543335
2013-01-09,7.110000133514404,6.75,7.110000133514404,6.849999904632568,35467266.0,5.081510066986084
2013-01-10,6.840000152587891,6.650000095367432,6.829999923706055,6.699999809265137,47243873.0,4.970235824584961
2013-01-11,6.699999809265137,6.5,6.699999809265137,6.550000190734863,35455418.0,4.858962059020996
2013-01-14,6.710000038146973,6.489999771118164,6.550000190734863,6.679999828338623,48359607.0,4.955399036407471
2013-01-15,6.670000076293945,6.539999961853027,6.639999866485596,6.619999885559082,47810841.0,4.910890102386475
2013-01-16,6.679999828338623,6.53000020980835,6.610000133514404,6.610000133514404,33535492.0,4.90347146987915
2013-01-17,6.670000076293945,6.570000171661377,6.610000133514404,6.579999923706055,27934302.0,4.881217002868652
2013-01-18,6.659999847412109,6.579999923706055,6.619999885559082,6.650000095367432,36770979.0,4.933145523071289
2013-01-21,6.659999847412109,6.349999904632568,6.650000095367432,6.389999866485596,65883901.0,4.740269660949707
2013-01-22,6.369999885559082,6.079999923706055,6.360000133514404,6.210000038146973,75708296.0,4.606741905212402
2013-01-23,6.269999980926514,6.139999866485596,6.179999828338623,6.269999980926514,29756519.0,4.651250839233398
2013-01-24,6.340000152587891,6.190000057220459,6.289999961853027,6.21999979019165,31742809.0,4.61415958404541
2013-01-25,6.309999942779541,6.21999979019165,6.230000019073486,6.28000020980835,15261692.0,4.658669471740723
2013-01-28,6.340000152587891,6.239999771118164,6.340000152587891,6.300000190734863,37364434.0,4.673505783081055
2013-01-29,6.320000171661377,6.190000057220459,6.300000190734863,6.320000171661377,54891572.0,4.688342571258545
2013-01-30,6.389999866485596,6.25,6.320000171661377,6.380000114440918,41397268.0,4.732851505279541
2013-01-31,6.78000020980835,6.309999942779541,6.380000114440918,6.769999980926514,91557248.0,5.0221638679504395
2013-02-01,6.889999866485596,6.659999847412109,6.739999771118164,6.760000228881836,54755988.0,5.014746189117432
2013-02-04,7.050000190734863,6.75,6.760000228881836,6.78000020980835,55624542.0,5.0295820236206055
2013-02-05,6.920000076293945,6.75,6.78000020980835,6.869999885559082,41589125.0,5.096346378326416
2013-02-06,6.949999809265137,6.730000019073486,6.860000133514404,6.769999980926514,34493476.0,5.0221638679504395
2013-02-07,6.860000133514404,6.650000095367432,6.699999809265137,6.789999961853027,29742391.0,5.03700065612793
2013-02-08,6.869999885559082,6.769999980926514,6.78000020980835,6.789999961853027,14769112.0,5.03700065612793
2013-02-18,6.840000152587891,6.650000095367432,6.829999923706055,6.710000038146973,18088556.0,4.977654933929443
2013-02-19,6.739999771118164,6.550000190734863,6.71999979019165,6.570000171661377,16819716.0,4.873798847198486
2013-02-20,6.730000019073486,6.539999961853027,6.570000171661377,6.690000057220459,24882267.0,4.962817668914795
2013-02-21,6.679999828338623,6.389999866485596,6.610000133514404,6.480000019073486,33922654.0,4.807034969329834
2013-02-22,6.53000020980835,6.440000057220459,6.53000020980835,6.460000038146973,11670972.0,4.792198181152344
2013-02-25,6.739999771118164,6.409999847412109,6.480000019073486,6.630000114440918,26619094.0,4.918308734893799
2013-02-26,6.690000057220459,6.400000095367432,6.599999904632568,6.429999828338623,26048699.0,4.769942283630371
2013-02-27,6.590000152587891,6.389999866485596,6.519999980926514,6.460000038146973,18750250.0,4.792198181152344
2013-02-28,6.630000114440918,6.420000076293945,6.449999809265137,6.610000133514404,23839292.0,4.90347146987915
2013-03-01,6.679999828338623,6.489999771118164,6.610000133514404,6.670000076293945,24770259.0,4.947981357574463
2013-03-04,6.849999904632568,6.590000152587891,6.650000095367432,6.659999847412109,55767424.0,4.940562725067139
2013-03-05,6.989999771118164,6.619999885559082,6.679999828338623,6.800000190734863,37516960.0,5.044418811798096
2013-03-06,7.139999866485596,6.929999828338623,6.949999809265137,6.989999771118164,41264113.0,5.185365676879883
2013-03-07,7.079999923706055,6.849999904632568,6.920000076293945,7.050000190734863,35316711.0,5.229875087738037
2013-03-08,7.110000133514404,6.940000057220459,7.079999923706055,6.949999809265137,12787188.0,5.1556925773620605
2013-03-11,6.960000038146973,6.78000020980835,6.900000095367432,6.820000171661377,21761180.0,5.0592546463012695
2013-03-12,6.989999771118164,6.690000057220459,6.840000152587891,6.800000190734863,34605980.0,5.044418811798096
2013-03-13,6.809999942779541,6.570000171661377,6.789999961853027,6.679999828338623,16144642.0,4.955399036407471
2013-03-14,6.699999809265137,6.510000228881836,6.519999980926514,6.659999847412109,9568887.0,4.940562725067139
2013-03-15,6.800000190734863,6.559999942779541,6.650000095367432,6.760000228881836,17963341.0,5.014746189117432
2013-03-18,6.940000057220459,6.670000076293945,6.760000228881836,6.889999866485596,24227408.0,5.111183166503906
2013-03-19,7.170000076293945,6.900000095367432,6.900000095367432,7.079999923706055,35642798.0,5.252130031585693
2013-03-20,7.150000095367432,6.889999866485596,7.070000171661377,6.949999809265137,43758706.0,5.1556925773620605
2013-03-21,7.019999980926514,6.889999866485596,6.960000038146973,6.920000076293945,19407140.0,5.133437633514404
2013-03-22,6.980000019073486,6.800000190734863,6.949999809265137,6.949999809265137,15810353.0,5.1556925773620605
2013-03-25,6.989999771118164,6.809999942779541,6.980000019073486,6.869999885559082,14796489.0,5.096346378326416
2013-03-26,6.860000133514404,6.690000057220459,6.809999942779541,6.820000171661377,18199853.0,5.0592546463012695
2013-03-27,6.96999979019165,6.78000020980835,6.809999942779541,6.960000038146973,21430182.0,5.163110733032227
2013-03-28,6.980000019073486,6.710000038146973,6.909999847412109,6.789999961853027,22241403.0,5.03700065612793
2013-03-29,6.960000038146973,6.800000190734863,6.849999904632568,6.900000095367432,15815519.0,5.1186017990112305
2013-04-01,6.860000133514404,6.71999979019165,6.829999923706055,6.78000020980835,8849105.0,5.0295820236206055
2013-04-02,6.929999828338623,6.75,6.75,6.789999961853027,16529439.0,5.03700065612793
2013-04-03,6.880000114440918,6.730000019073486,6.820000171661377,6.800000190734863,11701636.0,5.044418811798096
2013-04-08,6.789999961853027,6.659999847412109,6.679999828338623,6.710000038146973,13930271.0,4.977654933929443
2013-04-09,6.789999961853027,6.650000095367432,6.769999980926514,6.699999809265137,13824262.0,4.970235824584961
2013-04-10,6.710000038146973,6.449999809265137,6.679999828338623,6.559999942779541,31329760.0,4.86638069152832
2013-04-11,6.590000152587891,6.489999771118164,6.559999942779541,6.539999961853027,13993442.0,4.85154390335083
2013-04-12,6.590000152587891,6.420000076293945,6.519999980926514,6.480000019073486,20829977.0,4.807034969329834
2013-04-15,6.519999980926514,6.349999904632568,6.480000019073486,6.389999866485596,15630146.0,4.740269660949707
2013-04-16,6.449999809265137,6.179999828338623,6.409999847412109,6.199999809265137,35134855.0,4.599322319030762
2013-04-17,6.269999980926514,6.119999885559082,6.210000038146973,6.239999771118164,23812711.0,4.628995895385742
2013-04-18,6.380000114440918,6.210000038146973,6.230000019073486,6.369999885559082,17633334.0,4.725433826446533
2013-04-19,6.559999942779541,6.369999885559082,6.380000114440918,6.510000228881836,23297016.0,4.829288959503174
2013-04-22,6.519999980926514,6.360000133514404,6.480000019073486,6.480000019073486,27151421.0,4.807034969329834
2013-04-23,6.519999980926514,6.389999866485596,6.480000019073486,6.5,23817740.0,4.821871280670166
2013-04-24,6.599999904632568,6.380000114440918,6.550000190734863,6.570000171661377,31503812.0,4.873798847198486
2013-04-25,6.579999923706055,6.429999828338623,6.570000171661377,6.550000190734863,18419383.0,4.858962059020996
2013-04-26,6.559999942779541,6.300000190734863,6.539999961853027,6.369999885559082,17036094.0,4.725433826446533
2013-05-02,6.510000228881836,6.360000133514404,6.369999885559082,6.489999771118164,16523606.0,4.814452171325684
2013-05-03,6.75,6.510000228881836,6.539999961853027,6.690000057220459,27727089.0,4.962817668914795
2013-05-06,6.829999923706055,6.690000057220459,6.699999809265137,6.78000020980835,21887381.0,5.0295820236206055
2013-05-07,6.929999828338623,6.78000020980835,6.789999961853027,6.900000095367432,21236498.0,5.1186017990112305
2013-05-08,7.039999961853027,6.880000114440918,6.960000038146973,6.920000076293945,29124171.0,5.133437633514404
2013-05-09,7.039999961853027,6.900000095367432,6.920000076293945,7.010000228881836,24088584.0,5.200201988220215
2013-05-10,7.010000228881836,6.800000190734863,6.909999847412109,6.880000114440918,29214755.0,5.103764533996582
2013-05-13,6.909999847412109,6.75,6.860000133514404,6.789999961853027,18531006.0,5.03700065612793
2013-05-14,6.860000133514404,6.699999809265137,6.760000228881836,6.820000171661377,18055401.0,5.0592546463012695
2013-05-15,6.900000095367432,6.760000228881836,6.789999961853027,6.869999885559082,11138401.0,5.096346378326416
2013-05-16,7.0,6.789999961853027,6.840000152587891,6.96999979019165,16467151.0,5.170528888702393
2013-05-17,7.239999771118164,6.960000038146973,6.96999979019165,7.170000076293945,29344877.0,5.318894863128662
2013-05-20,7.190000057220459,7.0,7.179999828338623,7.090000152587891,27427597.0,5.259548664093018
2013-05-21,7.070000171661377,6.800000190734863,7.0,6.900000095367432,33060574.0,5.1186017990112305
2013-05-22,6.849999904632568,6.449999809265137,6.840000152587891,6.5,109893427.0,4.821871280670166
2013-05-23,6.550000190734863,6.460000038146973,6.510000228881836,6.480000019073486,48553539.0,4.807034969329834
2013-05-24,6.53000020980835,6.389999866485596,6.53000020980835,6.429999828338623,42426483.0,4.769942283630371
2013-05-27,6.46999979019165,6.369999885559082,6.420000076293945,6.449999809265137,30743987.0,4.784779071807861
2013-05-28,6.539999961853027,6.389999866485596,6.440000057220459,6.53000020980835,36022431.0,4.844125270843506
2013-05-29,6.590000152587891,6.480000019073486,6.539999961853027,6.559999942779541,36142887.0,4.86638069152832
2013-05-30,6.599999904632568,6.489999771118164,6.539999961853027,6.5,25835312.0,4.821871280670166
2013-05-31,6.539999961853027,6.400000095367432,6.5,6.409999847412109,28311760.0,4.755105972290039
2013-06-03,6.449999809265137,6.380000114440918,6.420000076293945,6.389999866485596,25337527.0,4.740269660949707
2013-06-04,6.409999847412109,6.269999980926514,6.400000095367432,6.309999942779541,24400889.0,4.680924415588379
2013-06-05,6.380000114440918,6.300000190734863,6.309999942779541,6.360000133514404,12577869.0,4.718015670776367
2013-06-06,6.360000133514404,6.269999980926514,6.360000133514404,6.28000020980835,13629993.0,4.658669471740723
2013-06-07,6.349999904632568,6.179999828338623,6.309999942779541,6.199999809265137,20141893.0,4.599322319030762
2013-06-13,6.110000133514404,5.579999923706055,6.070000171661377,5.670000076293945,60362546.0,4.206154823303223
2013-06-14,5.71999979019165,5.489999771118164,5.699999809265137,5.610000133514404,41627253.0,4.161645412445068
2013-06-17,5.610000133514404,5.510000228881836,5.610000133514404,5.519999980926514,26299613.0,4.094881534576416
2013-06-18,5.570000171661377,5.449999809265137,5.550000190734863,5.5,24991264.0,4.080045223236084
2013-06-19,5.489999771118164,5.269999980926514,5.489999771118164,5.400000095367432,41005373.0,4.005861759185791
2013-06-20,5.440000057220459,5.289999961853027,5.369999885559082,5.420000076293945,34790281.0,4.020698547363281
2013-06-21,5.489999771118164,5.309999942779541,5.349999904632568,5.46999979019165,24608279.0,4.0577898025512695
2013-06-24,5.460000038146973,5.090000152587891,5.449999809265137,5.099999904632568,35038399.0,3.783313751220703
2013-06-25,5.230000019073486,4.760000228881836,5.019999980926514,5.190000057220459,38696402.0,3.850078582763672
2013-06-26,5.190000057220459,5.010000228881836,5.150000095367432,5.090000152587891,42996503.0,3.775895833969116
2013-06-27,5.489999771118164,5.130000114440918,5.130000114440918,5.329999923706055,59140348.0,3.9539341926574707
2013-06-28,5.480000019073486,5.269999980926514,5.329999923706055,5.340000152587891,32456969.0,3.9613521099090576
2013-07-01,5.460000038146973,5.300000190734863,5.340000152587891,5.360000133514404,23188115.0,3.976188898086548
2013-07-02,5.440000057220459,5.329999923706055,5.369999885559082,5.429999828338623,16518491.0,4.028116703033447
2013-07-03,5.420000076293945,5.150000095367432,5.420000076293945,5.260000228881836,27667455.0,3.902006149291992
2013-07-04,5.230000019073486,4.900000095367432,5.039999961853027,5.159999847412109,24730676.0,3.9870002269744873
2013-07-05,5.320000171661377,5.159999847412109,5.159999847412109,5.309999942779541,19814938.0,4.102901935577393
2013-07-08,5.28000020980835,5.159999847412109,5.28000020980835,5.190000057220459,16584047.0,4.010180473327637
2013-07-09,5.309999942779541,5.210000038146973,5.230000019073486,5.28000020980835,11868600.0,4.079721927642822
2013-07-10,5.389999866485596,5.260000228881836,5.28000020980835,5.349999904632568,16873804.0,4.133808135986328
2013-07-11,5.659999847412109,5.360000133514404,5.360000133514404,5.639999866485596,38164666.0,4.357883930206299
2013-07-12,5.690000057220459,5.420000076293945,5.679999828338623,5.5,24278344.0,4.2497100830078125
2013-07-15,5.559999942779541,5.429999828338623,5.449999809265137,5.46999979019165,22603876.0,4.226529598236084
2013-07-16,5.5,5.389999866485596,5.440000057220459,5.460000038146973,17773055.0,4.218802452087402
2013-07-17,5.5,5.429999828338623,5.460000038146973,5.449999809265137,12482264.0,4.211075782775879
2013-07-18,5.460000038146973,5.309999942779541,5.429999828338623,5.369999885559082,27809695.0,4.149261951446533
2013-07-19,5.420000076293945,5.28000020980835,5.389999866485596,5.289999961853027,17146340.0,4.087448596954346
2013-07-22,5.289999961853027,5.139999866485596,5.25,5.230000019073486,16605267.0,4.041088104248047
2013-07-23,5.369999885559082,5.21999979019165,5.25,5.320000171661377,17519415.0,4.110628604888916
2013-07-24,5.329999923706055,5.119999885559082,5.309999942779541,5.199999809265137,21560399.0,4.01790714263916
2013-07-25,5.230000019073486,5.110000133514404,5.21999979019165,5.139999866485596,18781111.0,3.9715473651885986
2013-07-26,5.25,5.099999904632568,5.110000133514404,5.239999771118164,18289064.0,4.048814296722412
2013-07-29,5.289999961853027,5.159999847412109,5.190000057220459,5.289999961853027,18639182.0,4.087448596954346
2013-07-30,5.5,5.320000171661377,5.329999923706055,5.409999847412109,27338438.0,4.180169105529785
2013-07-31,5.590000152587891,5.349999904632568,5.5,5.349999904632568,30377261.0,4.133808135986328
2013-08-01,5.579999923706055,5.380000114440918,5.400000095367432,5.570000171661377,42569645.0,4.303797245025635
2013-08-02,5.639999866485596,5.449999809265137,5.599999904632568,5.5,27480208.0,4.2497100830078125
2013-08-05,5.639999866485596,5.46999979019165,5.53000020980835,5.610000133514404,30297156.0,4.334704399108887
2013-08-06,5.900000095367432,5.550000190734863,5.599999904632568,5.869999885559082,54530138.0,4.535599708557129
2013-08-07,5.889999866485596,5.75,5.789999961853027,5.800000190734863,35774235.0,4.481512546539307
2013-08-08,5.809999942779541,5.710000038146973,5.800000190734863,5.78000020980835,25287521.0,4.466058254241943
2013-08-09,5.840000152587891,5.579999923706055,5.78000020980835,5.760000228881836,35880628.0,4.450605869293213
2013-08-12,5.880000114440918,5.739999771118164,5.800000190734863,5.860000133514404,33619287.0,4.527872562408447
2013-08-13,5.920000076293945,5.78000020980835,5.860000133514404,5.789999961853027,29130277.0,4.473785877227783
2013-08-14,5.820000171661377,5.699999809265137,5.789999961853027,5.710000038146973,18680406.0,4.4119720458984375
2013-08-15,5.800000190734863,5.670000076293945,5.739999771118164,5.690000057220459,14721709.0,4.396517753601074
2013-08-16,6.260000228881836,5.610000133514404,5.699999809265137,5.71999979019165,38010678.0,4.419698238372803
2013-08-19,5.690000057220459,5.449999809265137,5.690000057220459,5.550000190734863,47801818.0,4.288344383239746
2013-08-20,5.650000095367432,5.46999979019165,5.579999923706055,5.510000228881836,30401790.0,4.257436752319336
2013-08-21,5.559999942779541,5.46999979019165,5.559999942779541,5.510000228881836,17491387.0,4.257436752319336
2013-08-22,5.539999961853027,5.440000057220459,5.489999771118164,5.480000019073486,15264448.0,4.234256267547607
2013-08-23,5.510000228881836,5.340000152587891,5.489999771118164,5.400000095367432,16644548.0,4.172442436218262
2013-08-26,5.510000228881836,5.360000133514404,5.400000095367432,5.489999771118164,21236116.0,4.241983413696289
2013-08-27,5.519999980926514,5.449999809265137,5.480000019073486,5.510000228881836,14949510.0,4.257436752319336
2013-08-28,5.539999961853027,5.449999809265137,5.46999979019165,5.519999980926514,20641957.0,4.265163421630859
2013-08-29,5.53000020980835,5.429999828338623,5.53000020980835,5.449999809265137,16439712.0,4.211075782775879
2013-08-30,5.53000020980835,5.429999828338623,5.440000057220459,5.46999979019165,20869159.0,4.226529598236084
2013-09-02,5.53000020980835,5.449999809265137,5.46999979019165,5.489999771118164,17276228.0,4.241983413696289
2013-09-03,5.53000020980835,5.460000038146973,5.510000228881836,5.519999980926514,19252063.0,4.265163421630859
2013-09-04,5.5,5.460000038146973,5.5,5.489999771118164,19466090.0,4.241983413696289
2013-09-05,5.510000228881836,5.409999847412109,5.489999771118164,5.420000076293945,18718863.0,4.187895774841309
2013-09-06,5.440000057220459,5.309999942779541,5.409999847412109,5.329999923706055,28371762.0,4.1183552742004395
2013-09-09,5.46999979019165,5.300000190734863,5.340000152587891,5.449999809265137,27980303.0,4.211075782775879
2013-09-10,5.579999923706055,5.429999828338623,5.460000038146973,5.579999923706055,39266357.0,4.3115234375
2013-09-11,5.75,5.550000190734863,5.590000152587891,5.699999809265137,71360897.0,4.404244899749756
2013-09-12,5.75,5.579999923706055,5.659999847412109,5.710000038146973,48551081.0,4.4119720458984375
2013-09-13,5.699999809265137,5.570000171661377,5.670000076293945,5.610000133514404,26999075.0,4.334704399108887
2013-09-16,5.659999847412109,5.590000152587891,5.650000095367432,5.619999885559082,26726259.0,4.342430591583252
2013-09-17,5.619999885559082,5.480000019073486,5.619999885559082,5.489999771118164,22075379.0,4.241983413696289
2013-09-18,5.550000190734863,5.480000019073486,5.519999980926514,5.53000020980835,12501228.0,4.272890567779541
2013-09-23,5.639999866485596,5.539999961853027,5.539999961853027,5.619999885559082,15532918.0,4.342430591583252
2013-09-24,5.610000133514404,5.460000038146973,5.599999904632568,5.5,15609884.0,4.2497100830078125
2013-09-25,5.53000020980835,5.449999809265137,5.489999771118164,5.489999771118164,11722344.0,4.241983413696289
2013-09-26,5.539999961853027,5.409999847412109,5.510000228881836,5.440000057220459,16568478.0,4.203349590301514
2013-09-27,5.440000057220459,5.340000152587891,5.409999847412109,5.369999885559082,14136297.0,4.149261951446533
2013-09-30,5.420000076293945,5.340000152587891,5.380000114440918,5.369999885559082,6323685.0,4.149261951446533
2013-10-08,5.5,5.340000152587891,5.360000133514404,5.489999771118164,20467110.0,4.241983413696289
2013-10-09,5.519999980926514,5.449999809265137,5.449999809265137,5.480000019073486,10753370.0,4.234256267547607
2013-10-10,5.5,5.360000133514404,5.46999979019165,5.440000057220459,16495396.0,4.203349590301514
2013-10-11,5.5,5.420000076293945,5.46999979019165,5.5,12912017.0,4.2497100830078125
2013-10-14,5.53000020980835,5.460000038146973,5.510000228881836,5.489999771118164,18049360.0,4.241983413696289
2013-10-15,5.71999979019165,5.489999771118164,5.489999771118164,5.659999847412109,44210048.0,4.373337745666504
2013-10-16,5.75,5.630000114440918,5.639999866485596,5.670000076293945,38522981.0,4.381063938140869
2013-10-17,5.71999979019165,5.610000133514404,5.690000057220459,5.659999847412109,24170716.0,4.373337745666504
2013-10-18,5.730000019073486,5.619999885559082,5.630000114440918,5.710000038146973,21694957.0,4.4119720458984375
2013-10-21,5.78000020980835,5.699999809265137,5.710000038146973,5.78000020980835,24045176.0,4.466058254241943
2013-10-22,5.909999847412109,5.78000020980835,5.789999961853027,5.889999866485596,28832162.0,4.551052570343018
2013-10-23,5.820000171661377,5.519999980926514,5.699999809265137,5.550000190734863,40477911.0,4.288344383239746
2013-10-24,5.610000133514404,5.489999771118164,5.53000020980835,5.5,22713995.0,4.2497100830078125
2013-10-25,5.550000190734863,5.340000152587891,5.489999771118164,5.400000095367432,23948882.0,4.172442436218262
2013-10-28,5.449999809265137,5.349999904632568,5.420000076293945,5.449999809265137,13857313.0,4.211075782775879
2013-10-29,5.630000114440918,5.440000057220459,5.460000038146973,5.559999942779541,31640757.0,4.296070098876953
2013-10-30,6.050000190734863,5.559999942779541,5.599999904632568,5.849999904632568,70484788.0,4.520146369934082
2013-10-31,5.840000152587891,5.670000076293945,5.829999923706055,5.769999980926514,32799702.0,4.458332061767578
2013-11-01,5.829999923706055,5.730000019073486,5.800000190734863,5.789999961853027,26083976.0,4.473785877227783
2013-11-04,5.940000057220459,5.760000228881836,5.829999923706055,5.800000190734863,18940853.0,4.481512546539307
2013-11-05,5.809999942779541,5.699999809265137,5.75,5.78000020980835,18849326.0,4.466058254241943
2013-11-06,5.829999923706055,5.71999979019165,5.75,5.730000019073486,12829898.0,4.427424907684326
2013-11-07,5.800000190734863,5.679999828338623,5.71999979019165,5.760000228881836,9033397.0,4.450605869293213
2013-11-08,5.849999904632568,5.610000133514404,5.71999979019165,5.739999771118164,14210246.0,4.43515157699585
2013-11-11,5.739999771118164,5.630000114440918,5.699999809265137,5.690000057220459,8940504.0,4.396517753601074
2013-11-12,5.710000038146973,5.610000133514404,5.690000057220459,5.679999828338623,13971637.0,4.388791084289551
2013-11-13,5.650000095367432,5.429999828338623,5.610000133514404,5.519999980926514,16827302.0,4.265163421630859
2013-11-14,5.519999980926514,5.420000076293945,5.519999980926514,5.429999828338623,12178921.0,4.195621967315674
2013-11-15,5.539999961853027,5.429999828338623,5.429999828338623,5.46999979019165,40327545.0,4.226529598236084
2013-11-18,5.559999942779541,5.440000057220459,5.489999771118164,5.550000190734863,48031192.0,4.288344383239746
2013-11-19,5.570000171661377,5.510000228881836,5.550000190734863,5.539999961853027,28317240.0,4.280616760253906
2013-11-20,5.570000171661377,5.519999980926514,5.539999961853027,5.559999942779541,15282621.0,4.296070098876953
2013-11-21,5.539999961853027,5.489999771118164,5.539999961853027,5.539999961853027,13004363.0,4.280616760253906
2013-11-22,5.550000190734863,5.480000019073486,5.550000190734863,5.5,17735460.0,4.2497100830078125
2013-11-25,5.489999771118164,5.389999866485596,5.460000038146973,5.429999828338623,28987124.0,4.195621967315674
2013-11-26,5.489999771118164,5.420000076293945,5.440000057220459,5.449999809265137,12298455.0,4.211075782775879
2013-11-27,5.519999980926514,5.440000057220459,5.460000038146973,5.489999771118164,11572973.0,4.241983413696289
2013-11-28,5.550000190734863,5.480000019073486,5.510000228881836,5.519999980926514,20067011.0,4.265163421630859
2013-11-29,5.53000020980835,5.480000019073486,5.519999980926514,5.5,10286096.0,4.2497100830078125
2013-12-02,5.610000133514404,5.489999771118164,5.510000228881836,5.550000190734863,30366180.0,4.288344383239746
2013-12-03,5.690000057220459,5.539999961853027,5.570000171661377,5.639999866485596,36677290.0,4.357883930206299
2013-12-04,5.690000057220459,5.599999904632568,5.610000133514404,5.639999866485596,36267930.0,4.357883930206299
2013-12-05,5.650000095367432,5.590000152587891,5.639999866485596,5.610000133514404,14886136.0,4.334704399108887
2013-12-06,5.619999885559082,5.539999961853027,5.610000133514404,5.559999942779541,16263419.0,4.296070098876953
2013-12-09,5.590000152587891,5.53000020980835,5.590000152587891,5.539999961853027,11640727.0,4.280616760253906
2013-12-10,5.570000171661377,5.519999980926514,5.539999961853027,5.550000190734863,11080487.0,4.288344383239746
2013-12-11,5.539999961853027,5.400000095367432,5.519999980926514,5.429999828338623,22682761.0,4.195621967315674
2013-12-12,5.440000057220459,5.389999866485596,5.440000057220459,5.409999847412109,14662734.0,4.180169105529785
2013-12-13,5.389999866485596,5.340000152587891,5.380000114440918,5.360000133514404,19883538.0,4.141535758972168
2013-12-16,5.380000114440918,5.260000228881836,5.380000114440918,5.269999980926514,21008188.0,4.071994781494141
2013-12-17,5.300000190734863,5.260000228881836,5.269999980926514,5.300000190734863,10984141.0,4.095175266265869
2013-12-18,5.300000190734863,5.25,5.300000190734863,5.28000020980835,9142162.0,4.079721927642822
2013-12-19,5.320000171661377,5.199999809265137,5.309999942779541,5.199999809265137,11134303.0,4.01790714263916
2013-12-20,5.230000019073486,5.03000020980835,5.230000019073486,5.059999942779541,17060017.0,3.9097330570220947
2013-12-23,5.130000114440918,5.03000020980835,5.059999942779541,5.099999904632568,8705407.0,3.9406399726867676
2013-12-24,5.159999847412109,5.050000190734863,5.119999885559082,5.090000152587891,7349653.0,3.9329135417938232
2013-12-25,5.119999885559082,5.059999942779541,5.099999904632568,5.079999923706055,7733191.0,3.9251868724823
2013-12-26,5.090000152587891,4.929999828338623,5.059999942779541,4.96999979019165,17164502.0,3.8401920795440674
2013-12-27,5.039999961853027,4.96999979019165,5.010000228881836,5.039999961853027,15955364.0,3.894279956817627
2013-12-30,5.059999942779541,4.989999771118164,5.039999961853027,5.0,24811374.0,3.863372564315796
2013-12-31,5.079999923706055,4.96999979019165,4.980000019073486,5.059999942779541,12918313.0,3.9097330570220947
2014-01-02,5.099999904632568,5.010000228881836,5.03000020980835,5.050000190734863,11596205.0,3.902006149291992
2014-01-03,5.059999942779541,4.889999866485596,5.019999980926514,4.980000019073486,14202905.0,3.847919225692749
2014-01-06,4.96999979019165,4.710000038146973,4.96999979019165,4.769999980926514,28026439.0,3.685657501220703
2014-01-07,4.760000228881836,4.679999828338623,4.71999979019165,4.71999979019165,21955028.0,3.6470234394073486
2014-01-08,4.769999980926514,4.670000076293945,4.75,4.760000228881836,19228630.0,3.677931070327759
2014-01-09,4.820000171661377,4.710000038146973,4.739999771118164,4.75,18820130.0,3.670203685760498
2014-01-10,4.869999885559082,4.71999979019165,4.739999771118164,4.860000133514404,27874154.0,3.7551982402801514
2014-01-13,4.909999847412109,4.829999923706055,4.860000133514404,4.880000114440918,12235827.0,3.7706515789031982
2014-01-14,4.900000095367432,4.809999942779541,4.869999885559082,4.889999866485596,11005978.0,3.778378486633301
2014-01-15,4.889999866485596,4.730000019073486,4.889999866485596,4.769999980926514,16451531.0,3.685657501220703
2014-01-16,4.840000152587891,4.75,4.75,4.809999942779541,14318651.0,3.716564655303955
2014-01-17,4.800000190734863,4.730000019073486,4.800000190734863,4.739999771118164,11191192.0,3.6624765396118164
2014-01-20,4.760000228881836,4.679999828338623,4.739999771118164,4.690000057220459,11230893.0,3.623843193054199
2014-01-21,4.789999961853027,4.699999809265137,4.699999809265137,4.760000228881836,10893130.0,3.677931070327759
2014-01-22,4.869999885559082,4.75,4.78000020980835,4.860000133514404,13404230.0,3.7551982402801514
2014-01-23,4.949999809265137,4.849999904632568,4.869999885559082,4.909999847412109,17350697.0,3.7938318252563477
2014-01-24,4.96999979019165,4.889999866485596,4.889999866485596,4.929999828338623,14202836.0,3.8092854022979736
2014-01-27,4.96999979019165,4.889999866485596,4.909999847412109,4.96999979019165,15892984.0,3.8401920795440674
2014-01-28,4.949999809265137,4.840000152587891,4.940000057220459,4.860000133514404,30282640.0,3.7551982402801514
2014-01-29,4.940000057220459,4.849999904632568,4.880000114440918,4.929999828338623,11555809.0,3.8092854022979736
2014-01-30,4.909999847412109,4.849999904632568,4.909999847412109,4.869999885559082,6483709.0,3.7629244327545166
2014-02-07,4.840000152587891,4.730000019073486,4.789999961853027,4.820000171661377,18237290.0,3.7242913246154785
2014-02-10,4.929999828338623,4.820000171661377,4.860000133514404,4.889999866485596,17926654.0,3.778378486633301
2014-02-11,4.96999979019165,4.869999885559082,4.900000095367432,4.949999809265137,20490321.0,3.8247382640838623
2014-02-12,4.96999979019165,4.909999847412109,4.96999979019165,4.940000057220459,12829642.0,3.817012071609497
2014-02-13,4.949999809265137,4.900000095367432,4.940000057220459,4.900000095367432,17264646.0,3.786105155944824
2014-02-14,4.940000057220459,4.889999866485596,4.909999847412109,4.920000076293945,14804797.0,3.8015589714050293
2014-02-17,4.960000038146973,4.929999828338623,4.949999809265137,4.940000057220459,14686858.0,3.817012071609497
2014-02-18,4.949999809265137,4.869999885559082,4.929999828338623,4.880000114440918,12643360.0,3.7706515789031982
2014-02-19,4.929999828338623,4.840000152587891,4.889999866485596,4.920000076293945,15862919.0,3.8015589714050293
2014-02-20,5.0,4.909999847412109,4.920000076293945,4.949999809265137,24608758.0,3.8247382640838623
2014-02-21,4.96999979019165,4.849999904632568,4.949999809265137,4.860000133514404,14721638.0,3.7551982402801514
2014-02-24,4.849999904632568,4.730000019073486,4.849999904632568,4.769999980926514,15781981.0,3.685657501220703
2014-02-25,4.800000190734863,4.690000057220459,4.789999961853027,4.699999809265137,18421903.0,3.6315698623657227
2014-02-26,4.739999771118164,4.690000057220459,4.690000057220459,4.739999771118164,10307458.0,3.6624765396118164
2014-02-27,4.869999885559082,4.71999979019165,4.739999771118164,4.800000190734863,26618087.0,3.7088382244110107
2014-02-28,4.869999885559082,4.78000020980835,4.789999961853027,4.809999942779541,18120936.0,3.716564655303955
2014-03-03,4.960000038146973,4.769999980926514,4.78000020980835,4.929999828338623,30878656.0,3.8092854022979736
2014-03-04,4.909999847412109,4.829999923706055,4.909999847412109,4.880000114440918,20094558.0,3.7706515789031982
2014-03-05,4.900000095367432,4.820000171661377,4.900000095367432,4.840000152587891,16576576.0,3.7397451400756836
2014-03-06,4.860000133514404,4.75,4.829999923706055,4.78000020980835,20719576.0,3.6933846473693848
2014-03-07,4.809999942779541,4.730000019073486,4.769999980926514,4.75,14652881.0,3.670203685760498
2014-03-10,4.730000019073486,4.639999866485596,4.730000019073486,4.650000095367432,18158404.0,3.5929369926452637
2014-03-11,4.670000076293945,4.599999904632568,4.650000095367432,4.630000114440918,12193805.0,3.5774829387664795
2014-03-12,4.650000095367432,4.559999942779541,4.630000114440918,4.610000133514404,14407624.0,3.5620298385620117
2014-03-13,4.710000038146973,4.610000133514404,4.610000133514404,4.699999809265137,21046184.0,3.6315698623657227
2014-03-14,4.690000057220459,4.590000152587891,4.670000076293945,4.619999885559082,15599229.0,3.569756269454956
2014-03-17,4.699999809265137,4.630000114440918,4.670000076293945,4.679999828338623,15308091.0,3.616117000579834
2014-03-18,4.840000152587891,4.679999828338623,4.710000038146973,4.829999923706055,32642039.0,3.732017755508423
2014-03-19,4.860000133514404,4.78000020980835,4.840000152587891,4.829999923706055,30205075.0,3.732017755508423
2014-03-20,4.860000133514404,4.769999980926514,4.820000171661377,4.769999980926514,22708245.0,3.685657501220703
2014-03-21,5.0,4.75,4.75,4.96999979019165,46493914.0,3.8401920795440674
2014-03-24,5.050000190734863,4.949999809265137,4.989999771118164,5.0,29897555.0,3.863372564315796
2014-03-25,5.159999847412109,4.940000057220459,4.989999771118164,5.090000152587891,41783067.0,3.9329135417938232
2014-03-26,5.079999923706055,4.980000019073486,5.070000171661377,4.989999771118164,19116085.0,3.8556458950042725
2014-03-27,5.039999961853027,4.96999979019165,5.0,4.980000019073486,16861798.0,3.847919225692749
2014-03-28,5.039999961853027,4.949999809265137,4.96999979019165,4.96999979019165,15535298.0,3.8401920795440674
2014-03-31,5.079999923706055,4.960000038146973,5.010000228881836,5.039999961853027,22859993.0,3.894279956817627
2014-04-01,5.119999885559082,5.019999980926514,5.019999980926514,5.110000133514404,19916264.0,3.948366403579712
2014-04-02,5.150000095367432,5.079999923706055,5.099999904632568,5.150000095367432,16103220.0,3.979273796081543
2014-04-03,5.179999828338623,5.039999961853027,5.170000076293945,5.050000190734863,15900460.0,3.902006149291992
2014-04-04,5.099999904632568,5.03000020980835,5.050000190734863,5.079999923706055,7767110.0,3.9251868724823
2014-04-08,5.210000038146973,5.059999942779541,5.079999923706055,5.179999828338623,22084873.0,4.002453804016113
2014-04-09,5.21999979019165,5.159999847412109,5.179999828338623,5.190000057220459,16953127.0,4.010180473327637
2014-04-10,5.679999828338623,5.139999866485596,5.190000057220459,5.449999809265137,89924546.0,4.211075782775879
2014-04-11,5.46999979019165,5.349999904632568,5.449999809265137,5.440000057220459,37346513.0,4.203349590301514
2014-04-14,5.440000057220459,5.340000152587891,5.420000076293945,5.369999885559082,16744360.0,4.149261951446533
2014-04-15,5.420000076293945,5.340000152587891,5.369999885559082,5.349999904632568,15300260.0,4.133808135986328
2014-04-16,5.420000076293945,5.340000152587891,5.349999904632568,5.400000095367432,12856149.0,4.172442436218262
2014-04-17,5.409999847412109,5.309999942779541,5.400000095367432,5.320000171661377,12950139.0,4.110628604888916
2014-04-18,5.349999904632568,5.230000019073486,5.300000190734863,5.309999942779541,10898243.0,4.102901935577393
2014-04-21,5.349999904632568,5.230000019073486,5.28000020980835,5.239999771118164,9982519.0,4.048814296722412
2014-04-22,5.260000228881836,5.170000076293945,5.210000038146973,5.25,13443918.0,4.056541442871094
2014-04-23,5.369999885559082,5.230000019073486,5.289999961853027,5.360000133514404,14874061.0,4.141535758972168
2014-04-24,5.389999866485596,5.320000171661377,5.369999885559082,5.340000152587891,11204104.0,4.126081943511963
2014-04-25,5.440000057220459,5.340000152587891,5.380000114440918,5.340000152587891,15535910.0,4.126081943511963
2014-04-28,5.519999980926514,5.309999942779541,5.340000152587891,5.400000095367432,28598635.0,4.172442436218262
2014-04-29,5.489999771118164,5.380000114440918,5.380000114440918,5.440000057220459,20781596.0,4.203349590301514
2014-04-30,5.5,5.360000133514404,5.440000057220459,5.409999847412109,17319922.0,4.180169105529785
2014-05-05,5.389999866485596,5.269999980926514,5.360000133514404,5.340000152587891,13246030.0,4.126081943511963
2014-05-06,5.460000038146973,5.329999923706055,5.340000152587891,5.389999866485596,13182610.0,4.16471529006958
2014-05-07,5.449999809265137,5.340000152587891,5.380000114440918,5.389999866485596,12341205.0,4.16471529006958
2014-05-08,5.449999809265137,5.349999904632568,5.380000114440918,5.360000133514404,15239172.0,4.141535758972168
2014-05-09,5.389999866485596,5.210000038146973,5.389999866485596,5.269999980926514,18525779.0,4.071994781494141
2014-05-12,5.380000114440918,5.260000228881836,5.289999961853027,5.340000152587891,11531519.0,4.126081943511963
2014-05-13,5.369999885559082,5.300000190734863,5.309999942779541,5.369999885559082,12553476.0,4.149261951446533
2014-05-14,5.449999809265137,5.349999904632568,5.349999904632568,5.409999847412109,14194577.0,4.180169105529785
2014-05-15,5.440000057220459,5.340000152587891,5.409999847412109,5.380000114440918,10725165.0,4.156989097595215
2014-05-16,5.480000019073486,5.369999885559082,5.400000095367432,5.480000019073486,15353392.0,4.234256267547607
2014-05-19,5.619999885559082,5.429999828338623,5.46999979019165,5.590000152587891,30268204.0,4.319250583648682
2014-05-20,5.610000133514404,5.489999771118164,5.599999904632568,5.53000020980835,12892240.0,4.272890567779541
2014-05-21,5.599999904632568,5.449999809265137,5.489999771118164,5.570000171661377,10307428.0,4.303797245025635
2014-05-22,5.650000095367432,5.559999942779541,5.559999942779541,5.579999923706055,17710608.0,4.3115234375
2014-05-23,5.639999866485596,5.559999942779541,5.599999904632568,5.599999904632568,9702749.0,4.326977729797363
2014-05-26,5.650000095367432,5.550000190734863,5.639999866485596,5.599999904632568,12625943.0,4.326977729797363
2014-05-27,5.599999904632568,5.559999942779541,5.579999923706055,5.559999942779541,9415336.0,4.296070098876953
2014-05-28,5.579999923706055,5.53000020980835,5.550000190734863,5.559999942779541,8878635.0,4.296070098876953
2014-05-29,5.579999923706055,5.53000020980835,5.550000190734863,5.559999942779541,7107977.0,4.296070098876953
2014-05-30,5.610000133514404,5.550000190734863,5.559999942779541,5.559999942779541,7530345.0,4.296070098876953
2014-06-03,5.610000133514404,5.559999942779541,5.579999923706055,5.579999923706055,10507196.0,4.3115234375
2014-06-04,5.599999904632568,5.489999771118164,5.590000152587891,5.550000190734863,12001124.0,4.288344383239746
2014-06-05,5.610000133514404,5.53000020980835,5.559999942779541,5.590000152587891,10484906.0,4.319250583648682
2014-06-06,5.610000133514404,5.519999980926514,5.590000152587891,5.53000020980835,5535339.0,4.272890567779541
2014-06-09,5.590000152587891,5.519999980926514,5.53000020980835,5.539999961853027,5905686.0,4.280616760253906
2014-06-10,5.590000152587891,5.510000228881836,5.559999942779541,5.570000171661377,9770271.0,4.303797245025635
2014-06-11,5.559999942779541,5.5,5.559999942779541,5.53000020980835,9866184.0,4.272890567779541
2014-06-12,5.559999942779541,5.5,5.510000228881836,5.510000228881836,6702463.0,4.257436752319336
2014-06-13,5.539999961853027,5.489999771118164,5.510000228881836,5.510000228881836,12326788.0,4.257436752319336
2014-06-16,5.53000020980835,5.489999771118164,5.5,5.5,15679695.0,4.2497100830078125
2014-06-17,5.510000228881836,5.420000076293945,5.5,5.429999828338623,13508124.0,4.195621967315674
2014-06-18,5.480000019073486,5.420000076293945,5.429999828338623,5.449999809265137,11269739.0,4.211075782775879
2014-06-19,5.489999771118164,5.420000076293945,5.480000019073486,5.460000038146973,8231662.0,4.218802452087402
2014-06-20,5.610000133514404,5.449999809265137,5.480000019073486,5.579999923706055,22006704.0,4.3115234375
2014-06-23,5.590000152587891,5.449999809265137,5.590000152587891,5.460000038146973,14020030.0,4.218802452087402
2014-06-24,5.510000228881836,5.449999809265137,5.460000038146973,5.5,7765296.0,4.2497100830078125
2014-06-25,5.53000020980835,5.449999809265137,5.489999771118164,5.519999980926514,8550443.0,4.265163421630859
2014-06-26,5.579999923706055,5.519999980926514,5.53000020980835,5.570000171661377,7893908.0,4.303797245025635
2014-06-27,5.599999904632568,5.519999980926514,5.539999961853027,5.590000152587891,10760339.0,4.319250583648682
2014-06-30,5.670000076293945,5.590000152587891,5.590000152587891,5.659999847412109,12523836.0,4.373337745666504
2014-07-01,5.679999828338623,5.590000152587891,5.679999828338623,5.619999885559082,10215339.0,4.342430591583252
2014-07-02,5.679999828338623,5.590000152587891,5.630000114440918,5.670000076293945,11724468.0,4.381063938140869
2014-07-03,5.739999771118164,5.670000076293945,5.690000057220459,5.710000038146973,12428078.0,4.4119720458984375
2014-07-04,5.769999980926514,5.699999809265137,5.71999979019165,5.760000228881836,11188658.0,4.450605869293213
2014-07-07,5.800000190734863,5.730000019073486,5.760000228881836,5.760000228881836,6928605.0,4.450605869293213
2014-07-08,5.920000076293945,5.730000019073486,5.739999771118164,5.900000095367432,20554802.0,4.558779716491699
2014-07-09,6.199999809265137,5.789999961853027,5.880000114440918,5.929999828338623,23191588.0,4.5819597244262695
2014-07-10,6.119999885559082,5.880000114440918,5.920000076293945,5.96999979019165,29567603.0,4.612866401672363
2014-07-11,6.130000114440918,5.920000076293945,5.989999771118164,5.940000057220459,29880111.0,4.589686870574951
2014-07-14,6.139999866485596,5.96999979019165,5.96999979019165,6.130000114440918,22983710.0,4.736494541168213
2014-07-15,6.25,5.889999866485596,6.150000095367432,6.039999961853027,61236839.0,4.6669535636901855
2014-07-16,6.21999979019165,5.960000038146973,5.989999771118164,6.150000095367432,39544335.0,4.751948356628418
2014-07-17,6.239999771118164,6.070000171661377,6.150000095367432,6.150000095367432,31517454.0,4.751948356628418
2014-07-18,5.900000095367432,5.75,5.769999980926514,5.820000171661377,33523616.0,4.793126583099365
2014-07-21,6.0,5.829999923706055,5.829999923706055,5.96999979019165,28027839.0,4.916660308837891
2014-07-22,6.159999847412109,5.949999809265137,5.980000019073486,6.139999866485596,27963335.0,5.056665420532227
2014-07-23,6.230000019073486,6.110000133514404,6.130000114440918,6.179999828338623,23897857.0,5.089608192443848
2014-07-24,6.260000228881836,6.059999942779541,6.179999828338623,6.179999828338623,25945801.0,5.089608192443848
2014-07-25,6.190000057220459,6.010000228881836,6.179999828338623,6.159999847412109,31755433.0,5.073136806488037
2014-07-28,6.289999961853027,6.139999866485596,6.139999866485596,6.260000228881836,27590422.0,5.155493259429932
2014-07-29,6.260000228881836,6.130000114440918,6.260000228881836,6.190000057220459,19339290.0,5.097844123840332
2014-07-30,6.070000171661377,5.880000114440918,6.070000171661377,5.909999847412109,55978645.0,4.867246627807617
2014-07-31,5.940000057220459,5.860000133514404,5.900000095367432,5.929999828338623,25847662.0,4.8837175369262695
2014-08-01,6.059999942779541,5.929999828338623,5.949999809265137,5.989999771118164,30453661.0,4.933131217956543
2014-08-04,6.050000190734863,5.949999809265137,6.019999980926514,6.03000020980835,26151936.0,4.966074466705322
2014-08-05,6.019999980926514,5.929999828338623,6.019999980926514,6.010000228881836,27386763.0,4.949603080749512
2014-08-06,6.0,5.949999809265137,5.960000038146973,6.0,18024629.0,4.941367149353027
2014-08-07,6.03000020980835,5.929999828338623,5.989999771118164,5.929999828338623,20188759.0,4.8837175369262695
2014-08-08,5.960000038146973,5.889999866485596,5.940000057220459,5.920000076293945,14943527.0,4.875482082366943
2014-08-11,5.96999979019165,5.920000076293945,5.949999809265137,5.960000038146973,10137699.0,4.9084248542785645
2014-08-12,5.960000038146973,5.900000095367432,5.940000057220459,5.929999828338623,13806704.0,4.8837175369262695
2014-08-13,5.96999979019165,5.909999847412109,5.940000057220459,5.960000038146973,17038631.0,4.9084248542785645
2014-08-14,5.96999979019165,5.880000114440918,5.949999809265137,5.889999866485596,14802421.0,4.850775718688965
2014-08-15,5.949999809265137,5.900000095367432,5.900000095367432,5.909999847412109,14084494.0,4.867246627807617
2014-08-18,5.949999809265137,5.900000095367432,5.909999847412109,5.909999847412109,12448104.0,4.867246627807617
2014-08-19,5.929999828338623,5.849999904632568,5.909999847412109,5.889999866485596,14135548.0,4.850775718688965
2014-08-20,5.900000095367432,5.860000133514404,5.860000133514404,5.869999885559082,11052111.0,4.834304332733154
2014-08-21,5.880000114440918,5.78000020980835,5.860000133514404,5.820000171661377,15208361.0,4.793126583099365
2014-08-22,5.860000133514404,5.800000190734863,5.820000171661377,5.849999904632568,9453752.0,4.817832946777344
2014-08-25,5.889999866485596,5.829999923706055,5.869999885559082,5.880000114440918,13395848.0,4.8425397872924805
2014-08-26,5.900000095367432,5.809999942779541,5.869999885559082,5.829999923706055,11225489.0,4.801361560821533
2014-08-27,5.920000076293945,5.809999942779541,5.820000171661377,5.920000076293945,14668456.0,4.875482082366943
2014-08-28,6.010000228881836,5.920000076293945,5.929999828338623,5.96999979019165,27369389.0,4.916660308837891
2014-08-29,6.070000171661377,5.980000019073486,6.0,6.059999942779541,18162960.0,4.990780830383301
2014-09-01,6.099999904632568,6.019999980926514,6.059999942779541,6.059999942779541,18319804.0,4.990780830383301
2014-09-02,6.139999866485596,6.019999980926514,6.050000190734863,6.130000114440918,26685661.0,5.0484299659729
2014-09-03,6.210000038146973,6.130000114440918,6.150000095367432,6.199999809265137,20055267.0,5.1060791015625
2014-09-04,6.28000020980835,6.150000095367432,6.210000038146973,6.260000228881836,19599783.0,5.155493259429932
2014-09-05,6.420000076293945,6.25,6.260000228881836,6.409999847412109,23436729.0,5.279027462005615
2014-09-09,6.440000057220459,6.300000190734863,6.400000095367432,6.349999904632568,15253283.0,5.229612827301025
2014-09-10,6.349999904632568,6.239999771118164,6.300000190734863,6.329999923706055,14978644.0,5.213142395019531
2014-09-11,6.429999828338623,6.260000228881836,6.309999942779541,6.360000133514404,21236169.0,5.237849235534668
2014-09-12,6.400000095367432,6.300000190734863,6.329999923706055,6.369999885559082,10850340.0,5.246085166931152
2014-09-15,6.400000095367432,6.260000228881836,6.320000171661377,6.300000190734863,23753153.0,5.1884355545043945
2014-09-16,6.349999904632568,6.199999809265137,6.300000190734863,6.210000038146973,19309622.0,5.114315032958984
2014-09-17,6.28000020980835,6.190000057220459,6.25,6.230000019073486,13898153.0,5.130786895751953
2014-09-18,6.239999771118164,6.119999885559082,6.190000057220459,6.139999866485596,15628289.0,5.056665420532227
2014-09-19,6.25,6.110000133514404,6.159999847412109,6.21999979019165,18571645.0,5.1225504875183105
2014-09-22,6.210000038146973,6.039999961853027,6.199999809265137,6.099999904632568,18282833.0,5.023723125457764
2014-09-23,6.159999847412109,6.079999923706055,6.099999904632568,6.110000133514404,11870458.0,5.031959056854248
2014-09-24,6.25,6.070000171661377,6.090000152587891,6.190000057220459,23104804.0,5.097844123840332
2014-09-25,6.360000133514404,6.25,6.260000228881836,6.289999961853027,19777903.0,5.18019962310791
2014-09-26,6.289999961853027,6.199999809265137,6.260000228881836,6.230000019073486,9942162.0,5.130786895751953
2014-09-29,6.260000228881836,6.119999885559082,6.21999979019165,6.179999828338623,21261000.0,5.089608192443848
2014-09-30,6.199999809265137,6.099999904632568,6.170000076293945,6.130000114440918,18080439.0,5.0484299659729
2014-10-08,6.199999809265137,6.119999885559082,6.150000095367432,6.190000057220459,19973892.0,5.097844123840332
2014-10-09,6.239999771118164,6.179999828338623,6.210000038146973,6.21999979019165,17603032.0,5.1225504875183105
2014-10-10,6.199999809265137,6.039999961853027,6.190000057220459,6.079999923706055,30854427.0,5.007252216339111
2014-10-13,6.050000190734863,5.920000076293945,6.050000190734863,5.960000038146973,18304586.0,4.9084248542785645
2014-10-14,6.269999980926514,6.019999980926514,6.019999980926514,6.199999809265137,50071175.0,5.1060791015625
2014-10-15,6.190000057220459,6.050000190734863,6.190000057220459,6.130000114440918,22443144.0,5.0484299659729
2014-10-16,6.159999847412109,6.059999942779541,6.099999904632568,6.110000133514404,18976082.0,5.031959056854248
2014-10-17,6.150000095367432,6.0,6.130000114440918,6.059999942779541,22407061.0,4.990780830383301
2014-10-20,6.130000114440918,6.03000020980835,6.099999904632568,6.050000190734863,15913525.0,4.982545375823975
2014-10-21,6.119999885559082,6.039999961853027,6.039999961853027,6.070000171661377,14633051.0,4.999016284942627
2014-10-22,6.150000095367432,6.070000171661377,6.079999923706055,6.110000133514404,12104563.0,5.031959056854248
2014-10-23,6.179999828338623,6.099999904632568,6.130000114440918,6.130000114440918,17319197.0,5.0484299659729
2014-10-24,6.139999866485596,6.070000171661377,6.139999866485596,6.079999923706055,8602307.0,5.007252216339111
2014-10-27,6.079999923706055,5.789999961853027,6.050000190734863,5.909999847412109,26508950.0,4.867246627807617
2014-10-28,6.010000228881836,5.900000095367432,5.909999847412109,6.0,25182035.0,4.941367149353027
2014-10-29,6.159999847412109,6.0,6.019999980926514,6.150000095367432,22001149.0,5.064900875091553
2014-10-30,6.71999979019165,6.119999885559082,6.159999847412109,6.550000190734863,69661472.0,5.394326210021973
2014-10-31,6.650000095367432,6.389999866485596,6.53000020980835,6.480000019073486,50277968.0,5.336676597595215
2014-11-03,6.590000152587891,6.409999847412109,6.46999979019165,6.480000019073486,26282298.0,5.336676597595215
2014-11-04,6.559999942779541,6.409999847412109,6.429999828338623,6.519999980926514,27140326.0,5.369619369506836
2014-11-05,6.75,6.550000190734863,6.550000190734863,6.619999885559082,36274140.0,5.451974868774414
2014-11-06,6.489999771118164,6.269999980926514,6.489999771118164,6.349999904632568,49173614.0,5.229612827301025
2014-11-07,6.449999809265137,6.25,6.349999904632568,6.289999961853027,41733744.0,5.18019962310791
2014-11-10,6.519999980926514,6.340000152587891,6.349999904632568,6.420000076293945,45363908.0,5.2872633934021
2014-11-11,6.639999866485596,6.400000095367432,6.480000019073486,6.5,66989670.0,5.353147506713867
2014-11-12,6.599999904632568,6.400000095367432,6.440000057220459,6.590000152587891,39743821.0,5.4272685050964355
2014-11-13,6.650000095367432,6.5,6.599999904632568,6.559999942779541,41412958.0,5.402561187744141
2014-11-14,6.690000057220459,6.46999979019165,6.590000152587891,6.610000133514404,38211384.0,5.443739414215088
2014-11-17,6.820000171661377,6.429999828338623,6.809999942779541,6.460000038146973,57481139.0,5.3202056884765625
2014-11-18,6.449999809265137,6.300000190734863,6.380000114440918,6.329999923706055,29724025.0,5.213142395019531
2014-11-19,6.349999904632568,6.210000038146973,6.320000171661377,6.230000019073486,28437233.0,5.130786895751953
2014-11-20,6.269999980926514,6.190000057220459,6.25,6.25,23742900.0,5.147257328033447
2014-11-21,6.309999942779541,6.179999828338623,6.239999771118164,6.300000190734863,23592639.0,5.1884355545043945
2014-11-24,6.53000020980835,6.360000133514404,6.5,6.480000019073486,46125983.0,5.336676597595215
2014-11-25,6.53000020980835,6.429999828338623,6.489999771118164,6.53000020980835,31390630.0,5.377854824066162
2014-11-26,6.619999885559082,6.5,6.53000020980835,6.619999885559082,42049545.0,5.451974868774414
2014-11-27,6.650000095367432,6.5,6.630000114440918,6.559999942779541,37323796.0,5.402561187744141
2014-11-28,6.679999828338623,6.480000019073486,6.510000228881836,6.659999847412109,54796958.0,5.484917640686035
2014-12-01,6.880000114440918,6.639999866485596,6.699999809265137,6.690000057220459,77489724.0,5.509624481201172
2014-12-02,6.840000152587891,6.619999885559082,6.639999866485596,6.789999961853027,66719379.0,5.591980457305908
2014-12-03,7.059999942779541,6.78000020980835,6.860000133514404,6.849999904632568,106690058.0,5.641394138336182
2014-12-04,7.130000114440918,6.840000152587891,6.929999828338623,7.099999904632568,96382888.0,5.847285270690918
2014-12-05,7.440000057220459,6.900000095367432,7.21999979019165,7.159999847412109,114626665.0,5.896698474884033
2014-12-08,7.800000190734863,7.019999980926514,7.099999904632568,7.670000076293945,136730976.0,6.316715240478516
2014-12-09,8.100000381469727,7.199999809265137,7.610000133514404,7.289999961853027,207427124.0,6.003760814666748
2014-12-10,7.550000190734863,7.119999885559082,7.300000190734863,7.5,107222618.0,6.176709175109863
2014-12-11,7.760000228881836,7.329999923706055,7.389999866485596,7.559999942779541,101132626.0,6.226122856140137
2014-12-12,7.690000057220459,7.360000133514404,7.650000095367432,7.53000020980835,62065784.0,6.201416015625
2014-12-15,7.5,7.269999980926514,7.480000019073486,7.449999809265137,62623467.0,6.135530948638916
2014-12-16,7.659999847412109,7.340000152587891,7.389999866485596,7.579999923706055,83510317.0,6.242593765258789
2014-12-17,7.880000114440918,7.480000019073486,7.579999923706055,7.860000133514404,122463392.0,6.473191261291504
2014-12-18,8.039999961853027,7.679999828338623,7.909999847412109,7.880000114440918,94466106.0,6.4896626472473145
2014-12-19,8.59000015258789,7.809999942779541,7.849999904632568,8.430000305175781,168949056.0,6.942621231079102
2014-12-22,9.270000457763672,8.609999656677246,8.609999656677246,9.270000457763672,235088039.0,7.634413242340088
2014-12-23,9.289999961853027,8.34000015258789,9.180000305175781,8.65999984741211,153666173.0,7.132040023803711
2014-12-24,9.130000114440918,8.300000190734863,8.510000228881836,8.460000038146973,125820071.0,6.967328071594238
2014-12-25,8.850000381469727,8.25,8.449999809265137,8.819999694824219,105308648.0,7.263810157775879
2014-12-26,8.989999771118164,8.520000457763672,8.819999694824219,8.869999885559082,114194029.0,7.304988384246826
2014-12-29,9.300000190734863,8.609999656677246,8.869999885559082,8.869999885559082,120289111.0,7.304988384246826
2014-12-30,8.949999809265137,8.380000114440918,8.859999656677246,8.5600004196167,79302161.0,7.049684524536133
2014-12-31,8.989999771118164,8.40999984741211,8.529999732971191,8.829999923706055,87204394.0,7.272045135498047
2015-01-05,9.460000038146973,9.0,9.109999656677246,9.359999656677246,148622191.0,7.70853328704834
2015-01-06,9.319999694824219,8.979999542236328,9.25,9.09000015258789,98550797.0,7.486171245574951
2015-01-07,9.180000305175781,8.819999694824219,9.0,9.079999923706055,77177385.0,7.477935791015625
2015-01-08,9.069999694824219,8.640000343322754,9.029999732971191,8.65999984741211,68965592.0,7.132040023803711
2015-01-09,8.960000038146973,8.529999732971191,8.649999618530273,8.5600004196167,67801755.0,7.049684524536133
2015-01-12,8.449999809265137,8.079999923706055,8.40999984741211,8.220000267028809,70860988.0,6.769672870635986
2015-01-13,8.329999923706055,8.119999885559082,8.180000305175781,8.25,40205776.0,6.794379711151123
2015-01-14,8.529999732971191,8.260000228881836,8.319999694824219,8.369999885559082,48177566.0,6.89320707321167
2015-01-15,8.619999885559082,8.359999656677246,8.420000076293945,8.600000381469727,49758657.0,7.082626819610596
2015-01-16,8.760000228881836,8.5600004196167,8.649999618530273,8.59000015258789,44023322.0,7.0743913650512695
2015-01-19,8.399999618530273,7.730000019073486,8.25,7.739999771118164,75945506.0,6.374363899230957
2015-01-20,8.220000267028809,7.789999961853027,7.940000057220459,8.079999923706055,69016857.0,6.654375076293945
2015-01-21,8.369999885559082,8.010000228881836,8.100000381469727,8.329999923706055,51793958.0,6.860265254974365
2015-01-22,8.390000343322754,8.229999542236328,8.329999923706055,8.359999656677246,35554430.0,6.884971618652344
2015-01-23,8.479999542236328,8.319999694824219,8.329999923706055,8.350000381469727,37147854.0,6.876736640930176
2015-01-26,8.470000267028809,8.279999732971191,8.350000381469727,8.470000267028809,34753514.0,6.9755635261535645
2015-01-27,8.510000228881836,8.140000343322754,8.470000267028809,8.359999656677246,36395177.0,6.884971618652344
2015-01-28,8.329999923706055,8.15999984741211,8.270000457763672,8.199999809265137,32173253.0,6.753201484680176
2015-01-29,8.359999656677246,8.0600004196167,8.069999694824219,8.229999542236328,48090468.0,6.7779083251953125
2015-01-30,8.449999809265137,8.1899995803833,8.3100004196167,8.289999961853027,46893087.0,6.8273234367370605
2015-02-02,8.199999809265137,7.920000076293945,8.149999618530273,7.989999771118164,34675884.0,6.580254077911377
2015-02-03,8.119999885559082,7.929999828338623,8.079999923706055,8.069999694824219,25000922.0,6.646138668060303
2015-02-04,8.180000305175781,7.989999771118164,8.119999885559082,8.020000457763672,29432747.0,6.604960918426514
2015-02-05,8.140000343322754,7.559999942779541,8.109999656677246,7.579999923706055,91323077.0,6.242593765258789
2015-02-06,7.559999942779541,7.119999885559082,7.559999942779541,7.199999809265137,68163191.0,5.929640769958496
2015-02-09,7.260000228881836,7.119999885559082,7.139999866485596,7.190000057220459,35560377.0,5.92140531539917
2015-02-10,7.449999809265137,7.199999809265137,7.239999771118164,7.409999847412109,39133754.0,6.102589130401611
2015-02-11,7.489999771118164,7.380000114440918,7.429999828338623,7.429999828338623,22705505.0,6.1190595626831055
2015-02-12,7.679999828338623,7.289999961853027,7.409999847412109,7.449999809265137,36693229.0,6.135530948638916
2015-02-13,7.579999923706055,7.429999828338623,7.480000019073486,7.489999771118164,41988940.0,6.168473243713379
2015-02-16,7.519999980926514,7.380000114440918,7.489999771118164,7.440000057220459,35096152.0,6.127295017242432
2015-02-17,7.519999980926514,7.449999809265137,7.460000038146973,7.489999771118164,23050268.0,6.168473243713379
2015-02-25,7.670000076293945,7.480000019073486,7.519999980926514,7.570000171661377,46994724.0,6.234358787536621
2015-02-26,7.769999980926514,7.519999980926514,7.559999942779541,7.75,43923977.0,6.382599353790283
2015-02-27,7.820000171661377,7.670000076293945,7.75,7.699999809265137,38805604.0,6.341421127319336
2015-03-02,7.820000171661377,7.699999809265137,7.800000190734863,7.789999961853027,46612326.0,6.415541648864746
2015-03-03,7.769999980926514,7.519999980926514,7.769999980926514,7.519999980926514,43139665.0,6.193180561065674
2015-03-04,7.610000133514404,7.480000019073486,7.599999904632568,7.519999980926514,40207521.0,6.193180561065674
2015-03-05,7.510000228881836,7.340000152587891,7.449999809265137,7.389999866485596,40228013.0,6.086117267608643
2015-03-06,7.5,7.360000133514404,7.389999866485596,7.420000076293945,35323566.0,6.1108245849609375
2015-03-09,7.550000190734863,7.309999942779541,7.400000095367432,7.519999980926514,55932478.0,6.193180561065674
2015-03-10,7.610000133514404,7.480000019073486,7.510000228881836,7.559999942779541,43370763.0,6.226122856140137
2015-03-11,7.650000095367432,7.519999980926514,7.550000190734863,7.579999923706055,42264935.0,6.242593765258789
2015-03-12,7.730000019073486,7.570000171661377,7.579999923706055,7.699999809265137,59789267.0,6.341421127319336
2015-03-13,7.769999980926514,7.579999923706055,7.710000038146973,7.71999979019165,58026051.0,6.3578925132751465
2015-03-16,7.860000133514404,7.659999847412109,7.699999809265137,7.849999904632568,86217440.0,6.464955806732178
2015-03-17,8.149999618530273,7.829999923706055,7.869999885559082,8.09000015258789,112744576.0,6.6626105308532715
2015-03-18,8.239999771118164,8.020000457763672,8.09000015258789,8.229999542236328,95542274.0,6.7779083251953125
2015-03-19,8.279999732971191,8.119999885559082,8.199999809265137,8.199999809265137,77572158.0,6.753201484680176
2015-03-20,8.270000457763672,8.039999961853027,8.229999542236328,8.1899995803833,86357471.0,6.744966983795166
2015-03-23,8.399999618530273,8.229999542236328,8.260000228881836,8.380000114440918,91676719.0,6.901443004608154
2015-03-24,8.510000228881836,8.25,8.369999885559082,8.399999618530273,95922535.0,6.917914390563965
2015-03-25,8.329999923706055,8.119999885559082,8.3100004196167,8.15999984741211,97960855.0,6.720259666442871
2015-03-26,8.239999771118164,8.079999923706055,8.15999984741211,8.180000305175781,65398419.0,6.73673152923584
2015-03-27,8.199999809265137,8.100000381469727,8.170000076293945,8.180000305175781,52340906.0,6.73673152923584
2015-03-30,8.420000076293945,8.170000076293945,8.199999809265137,8.399999618530273,96244338.0,6.917914390563965
2015-03-31,8.550000190734863,8.220000267028809,8.4399995803833,8.260000228881836,99791111.0,6.802616119384766
2015-04-01,8.430000305175781,8.220000267028809,8.260000228881836,8.399999618530273,78178801.0,6.917914390563965
2015-04-02,8.489999771118164,8.279999732971191,8.40999984741211,8.390000343322754,74568622.0,6.909679889678955
2015-04-03,8.40999984741211,8.289999961853027,8.329999923706055,8.399999618530273,76084673.0,6.917914390563965
2015-04-07,8.649999618530273,8.399999618530273,8.420000076293945,8.640000343322754,115650213.0,7.115569591522217
2015-04-08,8.670000076293945,8.420000076293945,8.640000343322754,8.520000457763672,102319255.0,7.016741752624512
2015-04-09,8.470000267028809,8.220000267028809,8.430000305175781,8.3100004196167,95442556.0,6.843794345855713
2015-04-10,8.489999771118164,8.34000015258789,8.34000015258789,8.470000267028809,81997623.0,6.9755635261535645
2015-04-13,8.65999984741211,8.510000228881836,8.510000228881836,8.649999618530273,109119067.0,7.123804092407227
2015-04-14,9.460000038146973,8.579999923706055,8.65999984741211,9.40999984741211,222671770.0,7.749711513519287
2015-04-15,9.319999694824219,8.899999618530273,9.319999694824219,9.020000457763672,115053019.0,7.42852258682251
2015-04-16,9.15999984741211,8.920000076293945,8.979999542236328,9.149999618530273,97198971.0,7.535584926605225
2015-04-17,9.640000343322754,9.15999984741211,9.15999984741211,9.380000114440918,150361943.0,7.725003242492676
2015-04-20,9.899999618530273,8.979999542236328,9.300000190734863,9.430000305175781,204581917.0,7.766183376312256
2015-04-21,9.569999694824219,9.15999984741211,9.369999885559082,9.539999961853027,114981743.0,7.856774806976318
2015-04-22,10.489999771118164,9.699999809265137,9.859999656677246,10.489999771118164,175924190.0,8.63915729522705
2015-04-23,11.09000015258789,10.520000457763672,11.0,10.710000038146973,266613869.0,8.820341110229492
2015-04-24,11.279999732971191,10.359999656677246,10.5,10.960000038146973,177553175.0,9.02623176574707
2015-04-27,11.880000114440918,10.729999542236328,10.970000267028809,11.5,214958328.0,9.470954895019531
2015-04-28,11.710000038146973,11.039999961853027,11.300000190734863,11.140000343322754,161939212.0,9.174471855163574
2015-04-29,11.25,10.720000267028809,11.0,11.020000457763672,118881104.0,9.07564640045166
2015-04-30,11.670000076293945,10.979999542236328,11.029999732971191,11.239999771118164,148145222.0,9.256828308105469
2015-05-04,12.359999656677246,10.949999809265137,11.239999771118164,12.359999656677246,244922075.0,10.179216384887695
2015-05-05,12.979999542236328,11.359999656677246,12.6899995803833,11.390000343322754,244189422.0,9.380362510681152
2015-05-06,11.649999618530273,10.5600004196167,11.289999961853027,10.8100004196167,154937810.0,8.902697563171387
2015-05-07,10.789999961853027,10.079999923706055,10.6899995803833,10.140000343322754,119807638.0,8.350911140441895
2015-05-08,10.789999961853027,10.180000305175781,10.229999542236328,10.779999732971191,130151246.0,8.877989768981934
2015-05-11,11.390000343322754,10.800000190734863,10.800000190734863,11.210000038146973,123262627.0,9.232122421264648
2015-05-12,11.739999771118164,11.0,11.270000457763672,11.649999618530273,137674426.0,9.594488143920898
2015-05-13,11.65999984741211,11.020000457763672,11.65999984741211,11.130000114440918,112361192.0,9.16623592376709
2015-05-14,11.430000305175781,10.859999656677246,11.050000190734863,11.039999961853027,89312972.0,9.092116355895996
2015-05-15,10.979999542236328,10.479999542236328,10.90999984741211,10.579999923706055,87079942.0,8.713278770446777
2015-05-18,10.75,10.3100004196167,10.579999923706055,10.40999984741211,54184081.0,8.573272705078125
2015-05-19,10.850000381469727,10.319999694824219,10.399999618530273,10.84000015258789,72617572.0,8.927403450012207
2015-05-20,11.079999923706055,10.779999732971191,10.859999656677246,10.84000015258789,87318628.0,8.927403450012207
2015-05-21,10.949999809265137,10.640000343322754,10.84000015258789,10.890000343322754,74046522.0,8.968583106994629
2015-05-22,11.260000228881836,11.010000228881836,11.039999961853027,11.1899995803833,149424271.0,9.21565055847168
2015-05-25,11.649999618530273,11.149999618530273,11.1899995803833,11.619999885559082,146950256.0,9.569782257080078
2015-05-26,11.789999961853027,11.289999961853027,11.680000305175781,11.619999885559082,140036301.0,9.569782257080078
2015-05-27,12.180000305175781,11.449999809265137,11.630000114440918,12.09000015258789,178529150.0,9.956854820251465
2015-05-28,12.369999885559082,10.899999618530273,12.100000381469727,11.029999732971191,176999848.0,9.083880424499512
2015-05-29,11.1899995803833,10.399999618530273,10.989999771118164,10.819999694824219,99777365.0,8.910932540893555
2015-06-01,11.899999618530273,10.829999923706055,10.829999923706055,11.899999618530273,147638874.0,9.800378799438477
2015-06-02,12.350000381469727,11.619999885559082,12.319999694824219,12.0600004196167,199293666.0,9.932148933410645
2015-06-03,11.979999542236328,11.529999732971191,11.979999542236328,11.789999961853027,112642631.0,9.709786415100098
2015-06-04,11.970000267028809,10.800000190734863,11.75,11.869999885559082,114852295.0,9.775671005249023
2015-06-05,12.350000381469727,11.800000190734863,11.979999542236328,12.170000076293945,184843858.0,10.022740364074707
2015-06-08,12.670000076293945,12.010000228881836,12.170000076293945,12.529999732971191,228248134.0,10.319220542907715
2015-06-09,12.640000343322754,12.109999656677246,12.59000015258789,12.479999542236328,166442636.0,10.278043746948242
2015-06-10,12.399999618530273,12.0,12.229999542236328,12.140000343322754,126081613.0,9.998032569885254
2015-06-11,12.210000038146973,11.779999732971191,12.149999618530273,11.930000305175781,100204168.0,9.825085639953613
2015-06-12,12.989999771118164,11.979999542236328,11.979999542236328,12.739999771118164,218709544.0,10.492170333862305
2015-06-15,13.15999984741211,12.479999542236328,12.75,12.779999732971191,184190450.0,10.525111198425293
2015-06-16,12.6899995803833,11.880000114440918,12.510000228881836,12.020000457763672,109991719.0,9.899206161499023
2015-06-17,13.1899995803833,11.699999809265137,12.0,13.100000381469727,163195935.0,10.788652420043945
2015-06-18,13.119999885559082,12.34000015258789,12.789999961853027,12.359999656677246,148988507.0,10.179216384887695
2015-06-19,12.770000457763672,11.760000228881836,12.050000190734863,11.949999809265137,124970647.0,9.84155559539795
2015-06-23,12.380000114440918,11.0,11.899999618530273,12.289999961853027,112846485.0,10.121567726135254
2015-06-24,13.520000457763672,12.380000114440918,12.380000114440918,13.520000457763672,339581675.0,11.13454818725586
2015-06-25,14.760000228881836,13.130000114440918,13.470000267028809,14.079999923706055,414788765.0,11.595742225646973
2015-06-26,14.079999923706055,12.670000076293945,13.300000190734863,12.670000076293945,220042981.0,10.434520721435547
2015-06-29,13.779999732971191,11.680000305175781,13.180000305175781,13.529999732971191,359116899.0,11.142784118652344
2015-06-30,14.239999771118164,12.180000305175781,13.600000381469727,14.029999732971191,340637500.0,11.554563522338867
2015-07-01,13.960000038146973,12.630000114440918,13.600000381469727,12.630000114440918,236548870.0,10.401577949523926
2015-07-02,12.25,11.369999885559082,12.25,11.369999885559082,161696152.0,9.363892555236816
2015-07-03,11.149999618530273,10.229999542236328,10.3100004196167,10.229999542236328,154881650.0,8.425031661987305
2015-07-06,11.25,9.329999923706055,11.25,10.539999961853027,207966460.0,8.680335998535156
2015-07-07,11.270000457763672,9.539999961853027,10.100000381469727,11.170000076293945,261157059.0,9.199180603027344
2015-07-08,10.600000381469727,10.050000190734863,10.050000190734863,10.050000190734863,134207933.0,8.276790618896484
2015-07-09,11.0600004196167,9.359999656677246,10.050000190734863,11.0600004196167,174786489.0,9.108588218688965
2015-07-10,12.170000076293945,11.0600004196167,11.119999885559082,12.170000076293945,189159148.0,10.022740364074707
2015-07-13,12.800000190734863,11.579999923706055,12.0,12.449999809265137,210185292.0,10.583808898925781
2015-07-14,12.449999809265137,11.319999694824219,12.0,11.399999618530273,162988908.0,9.69119930267334
2015-07-15,11.149999618530273,10.260000228881836,11.100000381469727,10.270000457763672,119588574.0,8.73058032989502
2015-07-16,10.869999885559082,10.270000457763672,10.270000457763672,10.479999542236328,71154634.0,8.909102439880371
2015-07-17,11.029999732971191,10.5,10.600000381469727,10.890000343322754,89624001.0,9.257645606994629
2015-07-20,11.300000190734863,10.649999618530273,10.890000343322754,10.8100004196167,78140246.0,9.189637184143066
2015-07-21,11.050000190734863,10.390000343322754,10.680000305175781,10.829999923706055,77167729.0,9.206639289855957
2015-07-22,11.449999809265137,10.579999923706055,10.789999961853027,11.119999885559082,120205773.0,9.453169822692871
2015-07-23,11.369999885559082,10.930000305175781,11.0,11.199999809265137,108948591.0,9.521178245544434
2015-07-24,11.59000015258789,10.8100004196167,11.220000267028809,10.960000038146973,114893188.0,9.317152976989746
2015-07-27,11.029999732971191,9.859999656677246,10.699999809265137,9.859999656677246,103555573.0,8.382037162780762
2015-07-28,10.729999542236328,9.5,9.65999984741211,10.449999809265137,123312389.0,8.883598327636719
2015-07-29,10.859999656677246,10.34000015258789,10.449999809265137,10.800000190734863,80191252.0,9.181136131286621
2015-07-30,10.859999656677246,10.199999809265137,10.84000015258789,10.449999809265137,77075453.0,8.883598327636719
2015-07-31,10.59000015258789,10.199999809265137,10.300000190734863,10.550000190734863,62532810.0,8.968609809875488
2015-08-03,11.100000381469727,10.359999656677246,10.390000343322754,11.079999923706055,78602233.0,9.41916561126709
2015-08-04,11.359999656677246,10.779999732971191,11.0,11.220000267028809,72456504.0,9.53818130493164
2015-08-05,11.1899995803833,10.699999809265137,11.109999656677246,10.75,42786475.0,9.138630867004395
2015-08-06,10.9399995803833,10.5600004196167,10.6899995803833,10.65999984741211,24702342.0,9.062121391296387
2015-08-07,10.949999809265137,10.670000076293945,10.760000228881836,10.720000267028809,40930651.0,9.113128662109375
2015-08-10,11.470000267028809,10.760000228881836,10.800000190734863,11.25,96945176.0,9.563684463500977
2015-08-11,11.359999656677246,10.979999542236328,11.300000190734863,11.0600004196167,70471982.0,9.4021635055542
2015-08-12,11.180000305175781,10.859999656677246,10.920000076293945,10.960000038146973,44355013.0,9.317152976989746
2015-08-13,11.229999542236328,10.899999618530273,10.970000267028809,11.199999809265137,51058202.0,9.521178245544434
2015-08-14,11.5,11.010000228881836,11.399999618530273,11.09000015258789,61496876.0,9.427665710449219
2015-08-17,11.260000228881836,10.819999694824219,11.020000457763672,11.140000343322754,62241740.0,9.470170974731445
2015-08-18,11.180000305175781,10.079999923706055,11.15999984741211,10.1899995803833,75954738.0,8.66257095336914
2015-08-19,10.380000114440918,9.979999542236328,10.020000457763672,10.34000015258789,46520269.0,8.790087699890137
2015-08-20,10.260000228881836,10.020000457763672,10.25,10.149999618530273,37358725.0,8.62856674194336
2015-08-21,10.109999656677246,9.680000305175781,10.09000015258789,9.710000038146973,41518434.0,8.254521369934082
2015-08-24,9.380000114440918,8.739999771118164,9.369999885559082,8.739999771118164,61122199.0,7.429919719696045
2015-08-25,8.210000038146973,7.869999885559082,7.900000095367432,7.880000114440918,102926751.0,6.69882869720459
2015-08-26,8.359999656677246,7.260000228881836,8.029999732971191,7.849999904632568,80963759.0,6.673326015472412
2015-08-27,8.300000190734863,7.840000152587891,8.010000228881836,8.289999961853027,61320417.0,7.047372817993164
2015-08-28,8.930000305175781,8.319999694824219,8.470000267028809,8.75,55074638.0,7.438420295715332
2015-08-31,9.09000015258789,8.260000228881836,8.649999618530273,9.0600004196167,69015255.0,7.7019524574279785
2015-09-01,9.59000015258789,8.619999885559082,8.850000381469727,9.470000267028809,113940497.0,8.050496101379395
2015-09-02,10.380000114440918,9.010000228881836,9.079999923706055,10.3100004196167,121298978.0,8.764585494995117
2015-09-07,10.489999771118164,9.329999923706055,10.140000343322754,9.369999885559082,103591811.0,7.9654860496521
2015-09-08,9.600000381469727,8.819999694824219,9.25,9.489999771118164,44747378.0,8.067498207092285
2015-09-09,9.6899995803833,9.329999923706055,9.449999809265137,9.510000228881836,42655256.0,8.084500312805176
2015-09-10,9.569999694824219,9.260000228881836,9.40999984741211,9.380000114440918,24768949.0,7.97398567199707
2015-09-11,9.479999542236328,9.140000343322754,9.40999984741211,9.220000267028809,19918344.0,7.83797025680542
2015-09-14,9.359999656677246,8.800000190734863,9.3100004196167,9.0,28888518.0,7.650946140289307
2015-09-15,8.989999771118164,8.600000381469727,8.989999771118164,8.680000305175781,21304584.0,7.378912925720215
2015-09-16,9.4399995803833,7.880000114440918,8.600000381469727,9.270000457763672,25772704.0,7.8804755210876465
2015-09-17,9.449999809265137,8.960000038146973,9.399999618530273,8.979999542236328,23931933.0,7.633943557739258
2015-09-18,9.15999984741211,8.899999618530273,9.039999961853027,8.970000267028809,16308287.0,7.625444412231445
2015-09-21,9.149999618530273,8.8100004196167,8.8100004196167,9.09000015258789,15171180.0,7.7274556159973145
2015-09-22,9.229999542236328,9.100000381469727,9.100000381469727,9.140000343322754,14604563.0,7.769962310791016
2015-09-23,9.130000114440918,8.789999961853027,9.029999732971191,8.819999694824219,15417982.0,7.497927665710449
2015-09-24,8.930000305175781,8.770000457763672,8.829999923706055,8.869999885559082,10680065.0,7.540433406829834
2015-09-25,8.930000305175781,8.59000015258789,8.859999656677246,8.630000114440918,12190996.0,7.336407661437988
2015-09-28,8.75,8.59000015258789,8.649999618530273,8.699999809265137,5683582.0,7.395914077758789
2015-09-29,8.850000381469727,8.59000015258789,8.609999656677246,8.640000343322754,10097392.0,7.344909191131592
2015-09-30,8.770000457763672,8.640000343322754,8.710000038146973,8.649999618530273,6424917.0,7.353409290313721
2015-10-08,9.050000190734863,8.850000381469727,8.9399995803833,8.960000038146973,17761053.0,7.616942405700684
2015-10-09,9.0600004196167,8.920000076293945,9.0600004196167,9.010000228881836,12725331.0,7.659448146820068
2015-10-12,9.350000381469727,9.0,9.020000457763672,9.289999961853027,23263361.0,7.897477149963379
2015-10-13,9.359999656677246,9.199999809265137,9.270000457763672,9.279999732971191,18461121.0,7.888975143432617
2015-10-14,9.319999694824219,9.109999656677246,9.1899995803833,9.149999618530273,13912976.0,7.778461933135986
2015-10-15,9.350000381469727,9.119999885559082,9.1899995803833,9.319999694824219,18424360.0,7.922980785369873
2015-10-16,9.430000305175781,9.239999771118164,9.390000343322754,9.34000015258789,25469721.0,7.9399824142456055
2015-10-19,9.380000114440918,9.199999809265137,9.3100004196167,9.260000228881836,20350898.0,7.871973991394043
2015-10-20,9.550000190734863,9.270000457763672,9.300000190734863,9.529999732971191,31241532.0,8.101502418518066
2015-10-21,9.670000076293945,9.079999923706055,9.640000343322754,9.100000381469727,38578005.0,7.735958576202393
2015-10-22,9.329999923706055,9.130000114440918,9.15999984741211,9.319999694824219,25908563.0,7.922980785369873
2015-10-23,9.399999618530273,9.220000267028809,9.380000114440918,9.380000114440918,23209022.0,7.97398567199707
2015-10-26,9.520000457763672,9.34000015258789,9.479999542236328,9.390000343322754,34421416.0,7.982488632202148
2015-10-27,9.300000190734863,9.069999694824219,9.300000190734863,9.260000228881836,25230411.0,7.871973991394043
2015-10-28,9.399999618530273,9.170000076293945,9.210000038146973,9.270000457763672,27314270.0,7.8804755210876465
2015-10-29,9.329999923706055,9.15999984741211,9.279999732971191,9.1899995803833,13566403.0,7.812466621398926
2015-10-30,9.239999771118164,9.09000015258789,9.1899995803833,9.149999618530273,13024551.0,7.778461933135986
2015-11-02,9.149999618530273,9.020000457763672,9.079999923706055,9.020000457763672,9710831.0,7.667949199676514
2015-11-03,9.15999984741211,9.0,9.0600004196167,9.09000015258789,12806757.0,7.7274556159973145
2015-11-04,9.390000343322754,9.069999694824219,9.079999923706055,9.390000343322754,24473542.0,7.982488632202148
2015-11-05,9.899999618530273,9.369999885559082,9.40999984741211,9.699999809265137,56483909.0,8.246020317077637
2015-11-06,9.739999771118164,9.550000190734863,9.699999809265137,9.729999542236328,33889144.0,8.271522521972656
2015-11-09,10.050000190734863,9.65999984741211,9.729999542236328,9.869999885559082,42956383.0,8.39053726196289
2015-11-10,9.819999694824219,9.649999618530273,9.789999961853027,9.739999771118164,25705946.0,8.280023574829102
2015-11-11,9.75,9.619999885559082,9.6899995803833,9.720000267028809,20353026.0,8.263022422790527
2015-11-12,9.739999771118164,9.529999732971191,9.739999771118164,9.619999885559082,16695444.0,8.178011894226074
2015-11-13,9.899999618530273,9.600000381469727,9.630000114440918,9.609999656677246,34553175.0,8.169509887695312
2015-11-16,9.489999771118164,9.300000190734863,9.489999771118164,9.479999542236328,19149160.0,8.058996200561523
2015-11-17,9.699999809265137,9.460000038146973,9.510000228881836,9.5,20876272.0,8.07599925994873
2015-11-18,9.529999732971191,9.369999885559082,9.510000228881836,9.390000343322754,13161420.0,7.982488632202148
2015-11-19,9.449999809265137,9.350000381469727,9.390000343322754,9.4399995803833,11482768.0,8.024991989135742
2015-11-20,9.4399995803833,9.369999885559082,9.430000305175781,9.420000076293945,13188695.0,8.007990837097168
2015-11-23,9.449999809265137,9.279999732971191,9.430000305175781,9.319999694824219,15000904.0,7.922980785369873
2015-11-24,9.3100004196167,9.170000076293945,9.300000190734863,9.260000228881836,13086538.0,7.871973991394043
2015-11-25,9.300000190734863,9.1899995803833,9.239999771118164,9.289999961853027,14299257.0,7.897477149963379
2015-11-26,9.3100004196167,9.25,9.300000190734863,9.25,16374858.0,7.8634724617004395
2015-11-27,9.270000457763672,8.600000381469727,9.270000457763672,8.779999732971191,22641439.0,7.46392297744751
2015-11-30,8.979999542236328,8.760000228881836,8.770000457763672,8.930000305175781,14917671.0,7.591439247131348
2015-12-01,9.020000457763672,8.8100004196167,8.9399995803833,8.949999809265137,12406689.0,7.60844087600708
2015-12-02,9.279999732971191,8.899999618530273,8.90999984741211,9.260000228881836,21627556.0,7.871973991394043
2015-12-03,9.289999961853027,9.170000076293945,9.239999771118164,9.25,15968180.0,7.8634724617004395
2015-12-04,9.229999542236328,8.979999542236328,9.229999542236328,9.039999961853027,13801944.0,7.684950351715088
2015-12-07,9.039999961853027,8.920000076293945,8.970000267028809,8.970000267028809,10455130.0,7.625444412231445
2015-12-08,8.979999542236328,8.8100004196167,8.949999809265137,8.819999694824219,12613008.0,7.497927665710449
2015-12-09,8.960000038146973,8.800000190734863,8.829999923706055,8.84000015258789,7165178.0,7.514930248260498
2015-12-10,8.920000076293945,8.760000228881836,8.819999694824219,8.779999732971191,9805344.0,7.46392297744751
2015-12-11,8.779999732971191,8.600000381469727,8.75,8.65999984741211,10438622.0,7.361910820007324
2015-12-14,8.949999809265137,8.609999656677246,8.65999984741211,8.9399995803833,17168667.0,7.599939823150635
2015-12-15,8.960000038146973,8.800000190734863,8.930000305175781,8.84000015258789,11047693.0,7.514930248260498
2015-12-16,8.880000114440918,8.699999809265137,8.84000015258789,8.729999542236328,14451239.0,7.421417236328125
2015-12-17,8.880000114440918,8.779999732971191,8.800000190734863,8.84000015258789,19958037.0,7.514930248260498
2015-12-18,8.979999542236328,8.8100004196167,8.819999694824219,8.869999885559082,17550592.0,7.540433406829834
2015-12-21,9.289999961853027,8.850000381469727,8.869999885559082,9.199999809265137,36460062.0,7.820968151092529
2015-12-22,9.260000228881836,9.0600004196167,9.199999809265137,9.149999618530273,19451145.0,7.778461933135986
2015-12-23,9.239999771118164,9.09000015258789,9.100000381469727,9.109999656677246,25609611.0,7.744457721710205
2015-12-24,9.100000381469727,8.859999656677246,9.039999961853027,8.9399995803833,16323426.0,7.599939823150635
2015-12-25,9.020000457763672,8.890000343322754,8.930000305175781,8.979999542236328,11133778.0,7.633943557739258
2015-12-28,9.050000190734863,8.779999732971191,9.010000228881836,8.789999961853027,16780811.0,7.472424507141113
2015-12-29,8.829999923706055,8.6899995803833,8.75,8.8100004196167,11237220.0,7.48942756652832
2015-12-30,8.84000015258789,8.720000267028809,8.819999694824219,8.800000190734863,11939082.0,7.480926036834717
2015-12-31,8.829999923706055,8.699999809265137,8.800000190734863,8.729999542236328,10410871.0,7.421417236328125
2016-01-04,8.75,8.220000267028809,8.720000267028809,8.239999771118164,14485213.0,7.004867076873779
2016-01-05,8.380000114440918,8.0,8.0,8.220000267028809,22088382.0,6.987864017486572
2016-01-06,8.420000076293945,8.170000076293945,8.220000267028809,8.399999618530273,17808629.0,7.140883445739746
2016-01-07,8.279999732971191,7.75,8.279999732971191,7.789999961853027,4102600.0,6.622319221496582
2016-01-08,8.100000381469727,7.800000190734863,7.960000038146973,7.980000019073486,25639147.0,6.783839702606201
2016-01-11,7.920000076293945,7.599999904632568,7.900000095367432,7.599999904632568,22025336.0,6.460799694061279
2016-01-12,7.679999828338623,7.5,7.659999847412109,7.519999980926514,16544598.0,6.392790794372559
2016-01-13,7.619999885559082,7.380000114440918,7.599999904632568,7.420000076293945,14723546.0,6.307780742645264
2016-01-14,7.489999771118164,7.230000019073486,7.28000020980835,7.460000038146973,12995370.0,6.341784954071045
2016-01-15,7.449999809265137,7.119999885559082,7.409999847412109,7.159999847412109,12981321.0,6.086752891540527
2016-01-18,7.260000228881836,7.019999980926514,7.070000171661377,7.150000095367432,12892638.0,6.07825231552124
2016-01-19,7.420000076293945,7.150000095367432,7.199999809265137,7.389999866485596,13847476.0,6.2822771072387695
2016-01-20,7.519999980926514,7.150000095367432,7.380000114440918,7.360000133514404,21745872.0,6.256774425506592
2016-01-21,7.380000114440918,7.110000133514404,7.159999847412109,7.150000095367432,18095198.0,6.07825231552124
2016-01-22,7.28000020980835,7.150000095367432,7.199999809265137,7.21999979019165,9967314.0,6.137759208679199
2016-01-25,7.320000171661377,7.199999809265137,7.269999980926514,7.239999771118164,7590580.0,6.15476131439209
2016-01-26,7.190000057220459,6.829999923706055,7.190000057220459,6.849999904632568,15632660.0,5.823220252990723
2016-01-27,6.960000038146973,6.659999847412109,6.949999809265137,6.769999980926514,14599443.0,5.75521183013916
2016-01-28,6.849999904632568,6.610000133514404,6.800000190734863,6.690000057220459,13100240.0,5.687203407287598
2016-01-29,6.920000076293945,6.670000076293945,6.699999809265137,6.860000133514404,15758449.0,5.831721305847168
2016-02-01,6.880000114440918,6.670000076293945,6.860000133514404,6.730000019073486,11998582.0,5.721208095550537
2016-02-02,6.880000114440918,6.730000019073486,6.75,6.829999923706055,10331811.0,5.806218147277832
2016-02-03,6.800000190734863,6.699999809265137,6.75,6.78000020980835,8465827.0,5.763713359832764
2016-02-04,6.889999866485596,6.800000190734863,6.820000171661377,6.860000133514404,10362749.0,5.831721305847168
2016-02-05,6.889999866485596,6.78000020980835,6.880000114440918,6.789999961853027,8135088.0,5.772213935852051
2016-02-15,6.730000019073486,6.579999923706055,6.610000133514404,6.679999828338623,8243947.0,5.6787028312683105
2016-02-16,6.920000076293945,6.71999979019165,6.71999979019165,6.900000095367432,14172228.0,5.865725994110107
2016-02-17,6.960000038146973,6.860000133514404,6.889999866485596,6.940000057220459,14251706.0,5.899730205535889
2016-02-18,7.050000190734863,6.909999847412109,6.96999979019165,6.96999979019165,20994394.0,5.925232887268066
2016-02-19,6.989999771118164,6.909999847412109,6.96999979019165,6.940000057220459,9081699.0,5.899730205535889
2016-02-22,7.099999904632568,6.949999809265137,7.0,7.070000171661377,19316769.0,6.0102434158325195
2016-02-23,7.130000114440918,6.949999809265137,7.079999923706055,7.050000190734863,20907223.0,5.993241310119629
2016-02-24,7.300000190734863,6.949999809265137,6.980000019073486,7.289999961853027,27589612.0,6.197266578674316
2016-02-25,7.239999771118164,6.75,7.239999771118164,6.840000152587891,24945674.0,5.8147196769714355
2016-02-26,7.090000152587891,6.849999904632568,6.940000057220459,6.980000019073486,17504752.0,5.93373441696167
2016-02-29,7.0,6.590000152587891,7.0,6.889999866485596,21802319.0,5.857224941253662
2016-03-01,6.940000057220459,6.739999771118164,6.869999885559082,6.900000095367432,15043657.0,5.865725994110107
2016-03-02,7.159999847412109,6.880000114440918,6.929999828338623,7.130000114440918,26860640.0,6.06125020980835
2016-03-03,7.199999809265137,7.090000152587891,7.119999885559082,7.179999828338623,25037357.0,6.103754997253418
2016-03-04,7.579999923706055,7.110000133514404,7.150000095367432,7.480000019073486,58903675.0,6.358786582946777
2016-03-07,7.53000020980835,7.340000152587891,7.510000228881836,7.409999847412109,19794288.0,6.299279689788818
2016-03-08,7.440000057220459,7.110000133514404,7.409999847412109,7.429999828338623,19836741.0,6.316281318664551
2016-03-09,7.460000038146973,7.190000057220459,7.260000228881836,7.440000057220459,20565829.0,6.324782371520996
2016-03-10,7.440000057220459,7.260000228881836,7.340000152587891,7.28000020980835,6485624.0,6.188766002655029
2016-03-11,7.329999923706055,7.110000133514404,7.199999809265137,7.320000171661377,8786402.0,6.222769737243652
2016-03-14,7.519999980926514,7.360000133514404,7.360000133514404,7.400000095367432,13486048.0,6.290778160095215
2016-03-15,7.849999904632568,7.28000020980835,7.400000095367432,7.809999942779541,32271757.0,6.639321327209473
2016-03-16,8.0,7.659999847412109,7.699999809265137,7.900000095367432,46949588.0,6.715831279754639
2016-03-17,8.020000457763672,7.809999942779541,7.869999885559082,7.900000095367432,18550136.0,6.715831279754639
2016-03-18,7.980000019073486,7.78000020980835,7.980000019073486,7.840000152587891,32409327.0,6.664824962615967
2016-03-21,7.949999809265137,7.800000190734863,7.849999904632568,7.860000133514404,24971741.0,6.681826591491699
2016-03-22,7.960000038146973,7.800000190734863,7.829999923706055,7.909999847412109,19535013.0,6.724331378936768
2016-03-23,7.920000076293945,7.800000190734863,7.880000114440918,7.829999923706055,12926688.0,6.656323432922363
2016-03-24,7.820000171661377,7.730000019073486,7.809999942779541,7.739999771118164,9440717.0,6.5798139572143555
2016-03-25,7.800000190734863,7.71999979019165,7.71999979019165,7.78000020980835,7736723.0,6.613818168640137
2016-03-28,7.949999809265137,7.760000228881836,7.829999923706055,7.78000020980835,14041812.0,6.613818168640137
2016-03-29,7.909999847412109,7.739999771118164,7.829999923706055,7.840000152587891,16071247.0,6.664824962615967
2016-03-30,8.0600004196167,7.880000114440918,7.880000114440918,8.050000190734863,24686423.0,6.843347072601318
2016-03-31,8.079999923706055,7.949999809265137,8.079999923706055,7.96999979019165,16063846.0,6.7753376960754395
2016-04-01,8.020000457763672,7.820000171661377,7.980000019073486,8.020000457763672,15712521.0,6.817843437194824
2016-04-05,8.0600004196167,7.889999866485596,7.960000038146973,8.029999732971191,16239031.0,6.826344966888428
2016-04-06,8.050000190734863,7.960000038146973,8.0,8.0,12678229.0,6.800841331481934
2016-04-07,8.020000457763672,7.840000152587891,8.010000228881836,7.849999904632568,12733910.0,6.673326015472412
2016-04-08,7.829999923706055,7.769999980926514,7.809999942779541,7.800000190734863,8272412.0,6.6308207511901855
2016-04-11,7.920000076293945,7.820000171661377,7.829999923706055,7.880000114440918,8257055.0,6.69882869720459
2016-04-12,7.889999866485596,7.789999961853027,7.889999866485596,7.820000171661377,7232219.0,6.647822856903076
2016-04-13,7.96999979019165,7.849999904632568,7.860000133514404,7.920000076293945,13261240.0,6.732832908630371
2016-04-14,7.980000019073486,7.900000095367432,7.949999809265137,7.940000057220459,5562204.0,6.749835014343262
2016-04-15,7.980000019073486,7.889999866485596,7.96999979019165,7.909999847412109,6416935.0,6.724331378936768
2016-04-18,7.869999885559082,7.760000228881836,7.869999885559082,7.769999980926514,9462595.0,6.605317115783691
2016-04-19,7.840000152587891,7.739999771118164,7.820000171661377,7.78000020980835,5555634.0,6.613818168640137
2016-04-20,7.800000190734863,7.5,7.760000228881836,7.789999961853027,16129456.0,6.622319221496582
2016-04-21,7.730000019073486,7.659999847412109,7.699999809265137,7.670000076293945,4650184.0,6.5203070640563965
2016-04-22,7.800000190734863,7.610000133514404,7.619999885559082,7.730000019073486,6885888.0,6.57131290435791
2016-04-25,7.739999771118164,7.619999885559082,7.739999771118164,7.690000057220459,3986017.0,6.537308692932129
2016-04-26,7.75,7.610000133514404,7.71999979019165,7.679999828338623,4638670.0,6.528807640075684
2016-04-27,7.670000076293945,7.610000133514404,7.630000114440918,7.619999885559082,5408872.0,6.47780179977417
2016-04-28,7.650000095367432,7.489999771118164,7.639999866485596,7.53000020980835,7716424.0,6.401291847229004
2016-04-29,7.53000020980835,7.449999809265137,7.510000228881836,7.480000019073486,8254929.0,6.358786582946777
2016-05-03,7.599999904632568,7.449999809265137,7.480000019073486,7.570000171661377,12322424.0,6.435296535491943
2016-05-04,7.610000133514404,7.539999961853027,7.550000190734863,7.579999923706055,6780330.0,6.4437971115112305
2016-05-05,7.590000152587891,7.53000020980835,7.579999923706055,7.570000171661377,4639193.0,6.435296535491943
2016-05-06,7.590000152587891,7.409999847412109,7.579999923706055,7.429999828338623,8795018.0,6.316281318664551
2016-05-09,7.400000095367432,7.199999809265137,7.400000095367432,7.230000019073486,9155156.0,6.146260738372803
2016-05-10,7.25,7.179999828338623,7.210000038146973,7.199999809265137,4703169.0,6.120757102966309
2016-05-11,7.380000114440918,7.150000095367432,7.210000038146973,7.289999961853027,9661957.0,6.197266578674316
2016-05-12,7.400000095367432,7.159999847412109,7.25,7.360000133514404,10273406.0,6.256774425506592
2016-05-13,7.349999904632568,7.210000038146973,7.329999923706055,7.25,6790093.0,6.163262367248535
2016-05-16,7.260000228881836,7.170000076293945,7.21999979019165,7.25,5489763.0,6.163262367248535
2016-05-17,7.269999980926514,7.179999828338623,7.260000228881836,7.21999979019165,4318417.0,6.137759208679199
2016-05-18,7.269999980926514,7.099999904632568,7.199999809265137,7.260000228881836,11232528.0,6.1717634201049805
2016-05-19,7.300000190734863,7.210000038146973,7.210000038146973,7.230000019073486,4569532.0,6.146260738372803
2016-05-20,7.260000228881836,7.199999809265137,7.210000038146973,7.25,2530742.0,6.163262367248535
2016-05-23,7.300000190734863,7.239999771118164,7.269999980926514,7.28000020980835,4382001.0,6.188766002655029
2016-05-24,7.329999923706055,7.21999979019165,7.289999961853027,7.309999942779541,4867148.0,6.214268684387207
2016-05-25,7.340000152587891,7.289999961853027,7.340000152587891,7.309999942779541,3908846.0,6.214268684387207
2016-05-26,7.340000152587891,7.239999771118164,7.300000190734863,7.300000190734863,3552983.0,6.205767631530762
2016-05-27,7.329999923706055,7.25,7.329999923706055,7.269999980926514,3074228.0,6.180264472961426
2016-05-30,7.329999923706055,7.239999771118164,7.300000190734863,7.320000171661377,4318188.0,6.222769737243652
2016-05-31,7.519999980926514,7.300000190734863,7.329999923706055,7.510000228881836,10614525.0,6.3842902183532715
2016-06-01,7.510000228881836,7.440000057220459,7.510000228881836,7.449999809265137,6629042.0,6.333283424377441
2016-06-02,7.46999979019165,7.409999847412109,7.449999809265137,7.449999809265137,4859451.0,6.333283424377441
2016-06-03,7.480000019073486,7.420000076293945,7.460000038146973,7.460000038146973,5080794.0,6.341784954071045
2016-06-06,7.489999771118164,7.420000076293945,7.460000038146973,7.480000019073486,4557080.0,6.358786582946777
2016-06-07,7.590000152587891,7.460000038146973,7.480000019073486,7.539999961853027,6953657.0,6.409792900085449
2016-06-08,7.559999942779541,7.480000019073486,7.53000020980835,7.53000020980835,4121918.0,6.401291847229004
2016-06-13,7.5,7.25,7.5,7.269999980926514,7676245.0,6.180264472961426
2016-06-14,7.300000190734863,7.230000019073486,7.230000019073486,7.260000228881836,4917062.0,6.1717634201049805
2016-06-15,7.380000114440918,7.210000038146973,7.210000038146973,7.320000171661377,4655578.0,6.222769737243652
2016-06-16,7.340000152587891,7.210000038146973,7.28000020980835,7.230000019073486,8874698.0,6.146260738372803
2016-06-17,7.329999923706055,7.21999979019165,7.21999979019165,7.260000228881836,5762036.0,6.1717634201049805
2016-06-20,7.309999942779541,7.260000228881836,7.309999942779541,7.300000190734863,3088883.0,6.205767631530762
2016-06-21,7.360000133514404,7.289999961853027,7.300000190734863,7.309999942779541,6508429.0,6.214268684387207
2016-06-22,7.369999885559082,7.300000190734863,7.309999942779541,7.369999885559082,4632178.0,6.265275001525879
2016-06-23,7.389999866485596,7.300000190734863,7.369999885559082,7.329999923706055,4656344.0,6.231270790100098
2016-06-24,7.389999866485596,7.25,7.340000152587891,7.309999942779541,9300316.0,6.214268684387207
2016-06-27,7.400000095367432,7.269999980926514,7.289999961853027,7.369999885559082,4493890.0,6.265275001525879
2016-06-28,7.420000076293945,7.320000171661377,7.360000133514404,7.400000095367432,8572509.0,6.290778160095215
2016-06-29,7.489999771118164,7.360000133514404,7.380000114440918,7.46999979019165,9570383.0,6.350285530090332
2016-06-30,7.550000190734863,7.460000038146973,7.46999979019165,7.519999980926514,7452873.0,6.392790794372559
2016-07-01,7.610000133514404,7.559999942779541,7.579999923706055,7.610000133514404,7518005.0,6.469300746917725
2016-07-04,7.829999923706055,7.599999904632568,7.619999885559082,7.800000190734863,14629560.0,6.6308207511901855
2016-07-05,7.860000133514404,7.739999771118164,7.800000190734863,7.849999904632568,11091820.0,6.673326015472412
2016-07-06,7.869999885559082,7.78000020980835,7.840000152587891,7.820000171661377,11417803.0,6.647822856903076
2016-07-07,7.829999923706055,7.75,7.820000171661377,7.769999980926514,17350780.0,6.605317115783691
2016-07-08,7.260000228881836,7.099999904632568,7.260000228881836,7.119999885559082,15173162.0,6.442446231842041
2016-07-11,7.150000095367432,7.039999961853027,7.119999885559082,7.090000152587891,10363897.0,6.415301322937012
2016-07-12,7.210000038146973,7.059999942779541,7.090000152587891,7.199999809265137,16445379.0,6.514832973480225
2016-07-13,7.300000190734863,7.190000057220459,7.21999979019165,7.210000038146973,10102502.0,6.523881435394287
2016-07-14,7.28000020980835,7.170000076293945,7.21999979019165,7.25,6684708.0,6.560075283050537
2016-07-15,7.260000228881836,7.179999828338623,7.260000228881836,7.210000038146973,4395942.0,6.523881435394287
2016-07-18,7.269999980926514,7.150000095367432,7.190000057220459,7.179999828338623,7342239.0,6.496736526489258
2016-07-19,7.239999771118164,7.119999885559082,7.159999847412109,7.179999828338623,8307045.0,6.496736526489258
2016-07-20,7.170000076293945,7.119999885559082,7.159999847412109,7.130000114440918,4737791.0,6.451495170593262
2016-07-21,7.170000076293945,7.119999885559082,7.130000114440918,7.150000095367432,5916062.0,6.4695916175842285
2016-07-22,7.150000095367432,7.079999923706055,7.130000114440918,7.090000152587891,4625641.0,6.415301322937012
2016-07-25,7.139999866485596,7.070000171661377,7.079999923706055,7.099999904632568,3903877.0,6.424349308013916
2016-07-26,7.139999866485596,7.079999923706055,7.079999923706055,7.130000114440918,7144287.0,6.451495170593262
2016-07-27,7.25,6.989999771118164,7.150000095367432,7.239999771118164,18462435.0,6.551026821136475
2016-07-28,7.449999809265137,7.130000114440918,7.199999809265137,7.429999828338623,33187883.0,6.7229461669921875
2016-07-29,7.440000057220459,7.28000020980835,7.380000114440918,7.300000190734863,12174021.0,6.605317115783691
2016-08-01,7.349999904632568,7.210000038146973,7.329999923706055,7.309999942779541,8011300.0,6.614365577697754
2016-08-02,7.309999942779541,7.230000019073486,7.300000190734863,7.289999961853027,4994419.0,6.596268653869629
2016-08-03,7.25,7.130000114440918,7.210000038146973,7.159999847412109,14566819.0,6.478639602661133
2016-08-04,7.199999809265137,7.119999885559082,7.150000095367432,7.179999828338623,6876304.0,6.496736526489258
2016-08-05,7.199999809265137,7.139999866485596,7.179999828338623,7.170000076293945,5348822.0,6.4876885414123535
2016-08-08,7.199999809265137,7.110000133514404,7.150000095367432,7.199999809265137,9431417.0,6.514832973480225
2016-08-09,7.239999771118164,7.179999828338623,7.199999809265137,7.21999979019165,9641161.0,6.532930374145508
2016-08-10,7.230000019073486,7.150000095367432,7.230000019073486,7.179999828338623,8685593.0,6.496736526489258
2016-08-11,7.190000057220459,7.130000114440918,7.179999828338623,7.139999866485596,8197883.0,6.460543155670166
2016-08-12,7.300000190734863,7.139999866485596,7.170000076293945,7.25,11971098.0,6.560075283050537
2016-08-15,7.429999828338623,7.25,7.260000228881836,7.389999866485596,20618848.0,6.6867523193359375
2016-08-16,7.489999771118164,7.340000152587891,7.440000057220459,7.369999885559082,15312594.0,6.668655872344971
2016-08-17,7.409999847412109,7.329999923706055,7.409999847412109,7.389999866485596,8766469.0,6.6867523193359375
2016-08-18,7.440000057220459,7.269999980926514,7.389999866485596,7.320000171661377,13497770.0,6.623414516448975
2016-08-19,7.340000152587891,7.239999771118164,7.309999942779541,7.309999942779541,8255534.0,6.614365577697754
2016-08-22,7.309999942779541,7.25,7.289999961853027,7.269999980926514,8782858.0,6.578172206878662
2016-08-23,7.300000190734863,7.21999979019165,7.289999961853027,7.239999771118164,7436445.0,6.551026821136475
2016-08-24,7.289999961853027,7.21999979019165,7.25,7.269999980926514,5398675.0,6.578172206878662
2016-08-25,7.239999771118164,7.159999847412109,7.239999771118164,7.230000019073486,8004858.0,6.54197883605957
2016-08-26,7.300000190734863,7.210000038146973,7.21999979019165,7.260000228881836,11187600.0,6.5691237449646
2016-08-29,7.239999771118164,7.150000095367432,7.239999771118164,7.190000057220459,10524883.0,6.5057854652404785
2016-08-30,7.230000019073486,7.170000076293945,7.210000038146973,7.199999809265137,5910740.0,6.514832973480225
2016-08-31,7.21999979019165,7.170000076293945,7.179999828338623,7.210000038146973,5109218.0,6.523881435394287
2016-09-01,7.230000019073486,7.170000076293945,7.21999979019165,7.190000057220459,4656363.0,6.5057854652404785
2016-09-02,7.329999923706055,7.199999809265137,7.28000020980835,7.309999942779541,17955769.0,6.614365577697754
2016-09-05,7.320000171661377,7.230000019073486,7.300000190734863,7.269999980926514,6791113.0,6.578172206878662
2016-09-06,7.28000020980835,7.199999809265137,7.269999980926514,7.28000020980835,5402859.0,6.587220668792725
2016-09-07,7.300000190734863,7.21999979019165,7.28000020980835,7.230000019073486,6559969.0,6.54197883605957
2016-09-08,7.25,7.21999979019165,7.239999771118164,7.239999771118164,2851978.0,6.551026821136475
2016-09-09,7.25,7.190000057220459,7.230000019073486,7.199999809265137,5211739.0,6.514832973480225
2016-09-12,7.349999904632568,7.059999942779541,7.150000095367432,7.329999923706055,22190605.0,6.632462501525879
2016-09-13,7.309999942779541,7.199999809265137,7.269999980926514,7.289999961853027,8656488.0,6.596268653869629
2016-09-14,7.25,7.119999885559082,7.25,7.179999828338623,8276895.0,6.496736526489258
2016-09-19,7.190000057220459,7.159999847412109,7.179999828338623,7.179999828338623,3501885.0,6.496736526489258
2016-09-20,7.190000057220459,7.130000114440918,7.190000057220459,7.159999847412109,2356167.0,6.478639602661133
2016-09-21,7.170000076293945,7.090000152587891,7.170000076293945,7.119999885559082,6982642.0,6.442446231842041
2016-09-22,7.170000076293945,7.119999885559082,7.119999885559082,7.130000114440918,4364288.0,6.451495170593262
2016-09-23,7.159999847412109,7.110000133514404,7.130000114440918,7.119999885559082,3100613.0,6.442446231842041
2016-09-26,7.130000114440918,7.050000190734863,7.130000114440918,7.070000171661377,4822096.0,6.397204399108887
2016-09-27,7.110000133514404,7.059999942779541,7.070000171661377,7.090000152587891,4188703.0,6.415301322937012
2016-09-28,7.130000114440918,7.059999942779541,7.130000114440918,7.079999923706055,1806543.0,6.406252861022949
2016-09-29,7.110000133514404,7.059999942779541,7.099999904632568,7.079999923706055,3255636.0,6.406252861022949
2016-09-30,7.110000133514404,7.010000228881836,7.090000152587891,7.039999961853027,5292530.0,6.370059967041016
2016-10-10,7.110000133514404,7.039999961853027,7.059999942779541,7.090000152587891,6134226.0,6.415301322937012
2016-10-11,7.119999885559082,7.079999923706055,7.099999904632568,7.110000133514404,4104713.0,6.4333977699279785
2016-10-12,7.110000133514404,7.079999923706055,7.099999904632568,7.110000133514404,2394440.0,6.4333977699279785
2016-10-13,7.110000133514404,7.070000171661377,7.110000133514404,7.090000152587891,3714151.0,6.415301322937012
2016-10-14,7.150000095367432,7.050000190734863,7.090000152587891,7.130000114440918,5667820.0,6.451495170593262
2016-10-17,7.150000095367432,7.079999923706055,7.139999866485596,7.110000133514404,7577643.0,6.4333977699279785
2016-10-18,7.159999847412109,7.079999923706055,7.110000133514404,7.159999847412109,6633722.0,6.478639602661133
2016-10-19,7.199999809265137,7.130000114440918,7.130000114440918,7.139999866485596,9605996.0,6.460543155670166
2016-10-20,7.159999847412109,7.099999904632568,7.139999866485596,7.119999885559082,4963054.0,6.442446231842041
2016-10-21,7.159999847412109,7.099999904632568,7.119999885559082,7.139999866485596,4510503.0,6.460543155670166
2016-10-24,7.230000019073486,7.130000114440918,7.130000114440918,7.199999809265137,8607168.0,6.514832973480225
2016-10-25,7.21999979019165,7.179999828338623,7.190000057220459,7.199999809265137,5917834.0,6.514832973480225
2016-10-26,7.21999979019165,7.150000095367432,7.210000038146973,7.159999847412109,4532493.0,6.478639602661133
2016-10-27,7.170000076293945,7.130000114440918,7.159999847412109,7.159999847412109,3117196.0,6.478639602661133
2016-10-28,7.190000057220459,7.139999866485596,7.139999866485596,7.170000076293945,5369017.0,6.4876885414123535
2016-10-31,7.170000076293945,7.099999904632568,7.130000114440918,7.150000095367432,3241828.0,6.4695916175842285
2016-11-01,7.179999828338623,7.130000114440918,7.159999847412109,7.170000076293945,3548517.0,6.4876885414123535
2016-11-02,7.170000076293945,7.079999923706055,7.159999847412109,7.110000133514404,3785493.0,6.4333977699279785
2016-11-03,7.150000095367432,7.079999923706055,7.099999904632568,7.119999885559082,5517256.0,6.442446231842041
2016-11-04,7.119999885559082,7.099999904632568,7.119999885559082,7.110000133514404,3143733.0,6.4333977699279785
2016-11-07,7.130000114440918,7.079999923706055,7.130000114440918,7.099999904632568,3924326.0,6.424349308013916
2016-11-08,7.130000114440918,7.079999923706055,7.110000133514404,7.110000133514404,5981862.0,6.4333977699279785
2016-11-09,7.119999885559082,7.050000190734863,7.119999885559082,7.050000190734863,9549196.0,6.379108428955078
2016-11-10,7.119999885559082,7.079999923706055,7.090000152587891,7.099999904632568,5897805.0,6.424349308013916
2016-11-11,7.139999866485596,7.079999923706055,7.090000152587891,7.139999866485596,8105660.0,6.460543155670166
2016-11-14,7.210000038146973,7.119999885559082,7.139999866485596,7.170000076293945,10245242.0,6.4876885414123535
2016-11-15,7.190000057220459,7.139999866485596,7.170000076293945,7.179999828338623,8026007.0,6.496736526489258
2016-11-16,7.179999828338623,7.150000095367432,7.179999828338623,7.170000076293945,5900739.0,6.4876885414123535
2016-11-17,7.210000038146973,7.139999866485596,7.159999847412109,7.199999809265137,10782375.0,6.514832973480225
2016-11-18,7.21999979019165,7.150000095367432,7.210000038146973,7.159999847412109,5443316.0,6.478639602661133
2016-11-21,7.440000057220459,7.150000095367432,7.159999847412109,7.320000171661377,31718540.0,6.623414516448975
2016-11-22,7.349999904632568,7.25,7.309999942779541,7.300000190734863,16088804.0,6.605317115783691
2016-11-23,7.369999885559082,7.269999980926514,7.289999961853027,7.300000190734863,12272322.0,6.605317115783691
2016-11-24,7.349999904632568,7.269999980926514,7.269999980926514,7.320000171661377,10698752.0,6.623414516448975
2016-11-25,7.409999847412109,7.230000019073486,7.309999942779541,7.389999866485596,14393828.0,6.6867523193359375
2016-11-28,7.519999980926514,7.340000152587891,7.380000114440918,7.460000038146973,20295808.0,6.750091552734375
2016-11-29,7.78000020980835,7.429999828338623,7.449999809265137,7.690000057220459,40542211.0,6.9582037925720215
2016-11-30,7.769999980926514,7.5,7.650000095367432,7.659999847412109,25870172.0,6.931058406829834
2016-12-01,7.75,7.590000152587891,7.599999904632568,7.670000076293945,24070740.0,6.9401068687438965
2016-12-02,7.949999809265137,7.639999866485596,7.679999828338623,7.760000228881836,39045512.0,7.021543025970459
2016-12-05,7.78000020980835,7.559999942779541,7.679999828338623,7.769999980926514,24710065.0,7.030591011047363
2016-12-06,7.78000020980835,7.590000152587891,7.730000019073486,7.639999866485596,14093305.0,6.912961483001709
2016-12-07,7.639999866485596,7.409999847412109,7.630000114440918,7.5,24242403.0,6.786284923553467
2016-12-08,7.519999980926514,7.340000152587891,7.5,7.389999866485596,27806565.0,6.6867523193359375
2016-12-09,7.420000076293945,7.329999923706055,7.380000114440918,7.380000114440918,42892326.0,6.677704334259033
2016-12-12,7.389999866485596,7.079999923706055,7.380000114440918,7.289999961853027,46469051.0,6.596268653869629
2016-12-13,7.239999771118164,7.119999885559082,7.239999771118164,7.190000057220459,14938893.0,6.5057854652404785
2016-12-14,7.239999771118164,7.130000114440918,7.190000057220459,7.159999847412109,18329821.0,6.478639602661133
2016-12-15,7.179999828338623,7.099999904632568,7.150000095367432,7.130000114440918,14395149.0,6.451495170593262
2016-12-16,7.179999828338623,7.099999904632568,7.130000114440918,7.110000133514404,25921407.0,6.4333977699279785
2016-12-19,7.170000076293945,7.110000133514404,7.119999885559082,7.139999866485596,10483253.0,6.460543155670166
2016-12-20,7.150000095367432,7.050000190734863,7.150000095367432,7.059999942779541,14109568.0,6.388155937194824
2016-12-21,7.190000057220459,7.059999942779541,7.059999942779541,7.159999847412109,18880649.0,6.478639602661133
2016-12-22,7.300000190734863,7.119999885559082,7.159999847412109,7.199999809265137,21715065.0,6.514832973480225
2016-12-23,7.190000057220459,7.079999923706055,7.190000057220459,7.090000152587891,11946920.0,6.415301322937012
2016-12-26,7.179999828338623,7.010000228881836,7.070000171661377,7.150000095367432,12564307.0,6.4695916175842285
2016-12-27,7.130000114440918,7.019999980926514,7.130000114440918,7.059999942779541,12366531.0,6.388155937194824
2016-12-28,7.070000171661377,7.03000020980835,7.059999942779541,7.050000190734863,6489181.0,6.379108428955078
2016-12-29,7.070000171661377,7.03000020980835,7.039999961853027,7.050000190734863,5191432.0,6.379108428955078
2016-12-30,7.070000171661377,7.019999980926514,7.059999942779541,7.050000190734863,7814401.0,6.379108428955078
2017-01-03,7.090000152587891,7.03000020980835,7.050000190734863,7.079999923706055,7094234.0,6.406252861022949
2017-01-04,7.110000133514404,7.03000020980835,7.079999923706055,7.099999904632568,15629508.0,6.424349308013916
2017-01-05,7.099999904632568,7.039999961853027,7.090000152587891,7.059999942779541,18442780.0,6.388155937194824
2017-01-06,7.139999866485596,7.059999942779541,7.059999942779541,7.079999923706055,25589999.0,6.406252861022949
2017-01-09,7.130000114440918,7.070000171661377,7.079999923706055,7.119999885559082,12855141.0,6.442446231842041
2017-01-10,7.170000076293945,7.090000152587891,7.119999885559082,7.130000114440918,13988323.0,6.451495170593262
2017-01-11,7.179999828338623,7.090000152587891,7.130000114440918,7.139999866485596,16404073.0,6.460543155670166
2017-01-12,7.139999866485596,7.090000152587891,7.130000114440918,7.099999904632568,10223599.0,6.424349308013916
2017-01-13,7.260000228881836,7.019999980926514,7.079999923706055,7.230000019073486,39267382.0,6.54197883605957
2017-01-16,7.380000114440918,7.099999904632568,7.21999979019165,7.360000133514404,62172748.0,6.659607887268066
2017-01-17,7.309999942779541,7.239999771118164,7.309999942779541,7.260000228881836,14369758.0,6.5691237449646
2017-01-18,7.329999923706055,7.230000019073486,7.28000020980835,7.230000019073486,13604707.0,6.54197883605957
2017-01-19,7.239999771118164,7.159999847412109,7.230000019073486,7.190000057220459,12080841.0,6.5057854652404785
2017-01-20,7.25,7.159999847412109,7.190000057220459,7.239999771118164,9338106.0,6.551026821136475
2017-01-23,7.260000228881836,7.21999979019165,7.239999771118164,7.239999771118164,7199279.0,6.551026821136475
2017-01-24,7.28000020980835,7.21999979019165,7.239999771118164,7.269999980926514,9366422.0,6.578172206878662
2017-01-25,7.28000020980835,7.239999771118164,7.269999980926514,7.260000228881836,5902676.0,6.5691237449646
2017-01-26,7.300000190734863,7.25,7.260000228881836,7.269999980926514,8891825.0,6.578172206878662
2017-02-03,7.28000020980835,7.21999979019165,7.269999980926514,7.239999771118164,4665806.0,6.551026821136475
2017-02-06,7.269999980926514,7.210000038146973,7.25,7.260000228881836,4715238.0,6.5691237449646
2017-02-07,7.300000190734863,7.230000019073486,7.269999980926514,7.28000020980835,7220326.0,6.587220668792725
2017-02-08,7.300000190734863,7.239999771118164,7.269999980926514,7.289999961853027,8261316.0,6.596268653869629
2017-02-09,7.340000152587891,7.269999980926514,7.289999961853027,7.309999942779541,8265231.0,6.614365577697754
2017-02-10,7.380000114440918,7.300000190734863,7.329999923706055,7.369999885559082,15079587.0,6.668655872344971
2017-02-13,7.420000076293945,7.340000152587891,7.360000133514404,7.389999866485596,10126885.0,6.6867523193359375
2017-02-14,7.440000057220459,7.320000171661377,7.380000114440918,7.360000133514404,11789447.0,6.659607887268066
2017-02-15,7.71999979019165,7.360000133514404,7.360000133514404,7.510000228881836,72255163.0,6.795333385467529
2017-02-16,7.659999847412109,7.46999979019165,7.510000228881836,7.650000095367432,26278537.0,6.92201042175293
2017-02-17,7.650000095367432,7.510000228881836,7.630000114440918,7.610000133514404,11431472.0,6.885817527770996
2017-02-20,7.670000076293945,7.550000190734863,7.559999942779541,7.639999866485596,15711410.0,6.912961483001709
2017-02-21,7.75,7.619999885559082,7.639999866485596,7.710000038146973,13063250.0,6.976301193237305
2017-02-22,7.739999771118164,7.559999942779541,7.699999809265137,7.670000076293945,18514502.0,6.9401068687438965
2017-02-23,7.650000095367432,7.510000228881836,7.630000114440918,7.599999904632568,17744632.0,6.876769065856934
2017-02-24,7.619999885559082,7.510000228881836,7.570000171661377,7.599999904632568,13368444.0,6.876769065856934
2017-02-27,7.670000076293945,7.53000020980835,7.579999923706055,7.590000152587891,15313948.0,6.867720603942871
2017-02-28,7.75,7.559999942779541,7.579999923706055,7.730000019073486,18648841.0,6.9943976402282715
2017-03-01,7.800000190734863,7.690000057220459,7.690000057220459,7.710000038146973,14267223.0,6.976301193237305
2017-03-02,7.889999866485596,7.510000228881836,7.510000228881836,7.840000152587891,19284064.0,7.093929767608643
2017-03-03,8.0,7.769999980926514,7.829999923706055,7.900000095367432,22390657.0,7.148220539093018
2017-03-06,8.119999885559082,7.630000114440918,7.940000057220459,7.800000190734863,54585695.0,7.057736396789551
2017-03-07,7.78000020980835,7.599999904632568,7.71999979019165,7.730000019073486,18965410.0,6.9943976402282715
2017-03-08,7.820000171661377,7.630000114440918,7.679999828338623,7.78000020980835,13226208.0,7.039639472961426
2017-03-09,7.869999885559082,7.699999809265137,7.769999980926514,7.760000228881836,12270187.0,7.021543025970459
2017-03-10,7.789999961853027,7.619999885559082,7.75,7.659999847412109,13810554.0,6.931058406829834
2017-03-13,7.789999961853027,7.570000171661377,7.639999866485596,7.75,9132715.0,7.0124945640563965
2017-03-14,7.809999942779541,7.659999847412109,7.71999979019165,7.690000057220459,7579650.0,6.9582037925720215
2017-03-15,7.769999980926514,7.630000114440918,7.670000076293945,7.71999979019165,12043531.0,6.985349178314209
2017-03-16,7.760000228881836,7.679999828338623,7.71999979019165,7.710000038146973,10297794.0,6.976301193237305
2017-03-17,7.739999771118164,7.539999961853027,7.71999979019165,7.559999942779541,17913372.0,6.840575218200684
2017-03-20,7.650000095367432,7.539999961853027,7.579999923706055,7.579999923706055,13101490.0,6.85867166519165
2017-03-21,7.760000228881836,7.559999942779541,7.579999923706055,7.75,17128598.0,7.0124945640563965
2017-03-22,7.639999866485596,7.449999809265137,7.590000152587891,7.5,21308191.0,6.786284923553467
2017-03-23,7.5,7.239999771118164,7.5,7.269999980926514,33504444.0,6.578172206878662
2017-03-24,7.28000020980835,7.139999866485596,7.269999980926514,7.25,26042269.0,6.560075283050537
2017-03-27,7.239999771118164,7.130000114440918,7.239999771118164,7.150000095367432,27414041.0,6.4695916175842285
2017-03-28,7.179999828338623,7.099999904632568,7.110000133514404,7.150000095367432,14608907.0,6.4695916175842285
2017-03-29,7.179999828338623,7.070000171661377,7.150000095367432,7.090000152587891,25103208.0,6.415301322937012
2017-03-30,7.239999771118164,7.050000190734863,7.110000133514404,7.170000076293945,32086307.0,6.4876885414123535
2017-03-31,7.260000228881836,7.119999885559082,7.159999847412109,7.170000076293945,25501080.0,6.4876885414123535
2017-04-05,7.300000190734863,7.150000095367432,7.179999828338623,7.28000020980835,21987790.0,6.587220668792725
2017-04-06,7.420000076293945,7.260000228881836,7.28000020980835,7.309999942779541,28265504.0,6.614365577697754
2017-04-07,7.400000095367432,7.289999961853027,7.320000171661377,7.380000114440918,19857773.0,6.677704334259033
2017-04-10,7.46999979019165,7.289999961853027,7.369999885559082,7.440000057220459,23780784.0,6.73199462890625
2017-04-11,7.599999904632568,7.260000228881836,7.429999828338623,7.539999961853027,36301858.0,6.822478294372559
2017-04-12,7.630000114440918,7.400000095367432,7.449999809265137,7.429999828338623,19808302.0,6.7229461669921875
2017-04-13,7.630000114440918,7.400000095367432,7.420000076293945,7.610000133514404,29699804.0,6.885817527770996
2017-04-14,7.690000057220459,7.559999942779541,7.610000133514404,7.579999923706055,26753865.0,6.85867166519165
2017-04-17,7.670000076293945,7.460000038146973,7.570000171661377,7.46999979019165,18709877.0,6.759139537811279
2017-04-18,7.659999847412109,7.5,7.5,7.590000152587891,25386818.0,6.867720603942871
2017-04-19,7.639999866485596,7.440000057220459,7.550000190734863,7.579999923706055,15647243.0,6.85867166519165
2017-04-20,7.619999885559082,7.369999885559082,7.559999942779541,7.380000114440918,16039439.0,6.677704334259033
2017-04-21,7.690000057220459,7.389999866485596,7.400000095367432,7.690000057220459,31129478.0,6.9582037925720215
2017-04-24,7.849999904632568,7.409999847412109,7.679999828338623,7.539999961853027,30450215.0,6.822478294372559
2017-04-25,7.809999942779541,7.5,7.539999961853027,7.769999980926514,30222145.0,7.030591011047363
2017-04-26,7.940000057220459,7.579999923706055,7.659999847412109,7.800000190734863,27791988.0,7.057736396789551
2017-04-27,7.869999885559082,7.730000019073486,7.75,7.820000171661377,20736540.0,7.075832843780518
2017-04-28,7.869999885559082,7.71999979019165,7.849999904632568,7.800000190734863,15902074.0,7.057736396789551
2017-05-02,7.840000152587891,7.559999942779541,7.78000020980835,7.619999885559082,12778016.0,6.8948655128479
2017-05-03,7.670000076293945,7.429999828338623,7.610000133514404,7.46999979019165,14515028.0,6.759139537811279
2017-05-04,7.679999828338623,7.400000095367432,7.46999979019165,7.559999942779541,15954162.0,6.840575218200684
2017-05-05,7.679999828338623,7.46999979019165,7.46999979019165,7.559999942779541,13949198.0,6.840575218200684
2017-05-08,7.630000114440918,7.409999847412109,7.519999980926514,7.449999809265137,7408307.0,6.741042613983154
2017-05-09,8.100000381469727,7.46999979019165,7.46999979019165,7.929999828338623,47967083.0,7.175364971160889
2017-05-10,7.949999809265137,7.730000019073486,7.949999809265137,7.739999771118164,20702102.0,7.003446102142334
2017-05-11,7.829999923706055,7.579999923706055,7.75,7.789999961853027,21316046.0,7.048687934875488
2017-05-12,7.960000038146973,7.699999809265137,7.739999771118164,7.760000228881836,21950797.0,7.021543025970459
2017-05-15,7.929999828338623,7.690000057220459,7.769999980926514,7.880000114440918,15296231.0,7.130123615264893
2017-05-16,7.940000057220459,7.75,7.869999885559082,7.889999866485596,17295852.0,7.139172077178955
2017-05-17,8.140000343322754,7.880000114440918,7.900000095367432,7.889999866485596,19463442.0,7.139172077178955
2017-05-18,7.849999904632568,7.610000133514404,7.760000228881836,7.670000076293945,20523840.0,6.9401068687438965
2017-05-19,7.840000152587891,7.659999847412109,7.659999847412109,7.789999961853027,12204704.0,7.048687934875488
2017-05-22,8.0,7.699999809265137,7.760000228881836,7.800000190734863,15960779.0,7.057736396789551
2017-05-23,7.920000076293945,7.650000095367432,7.730000019073486,7.659999847412109,13749501.0,6.931058406829834
2017-05-24,7.820000171661377,7.559999942779541,7.579999923706055,7.789999961853027,11257819.0,7.048687934875488
2017-05-25,7.869999885559082,7.739999771118164,7.769999980926514,7.849999904632568,8713200.0,7.102977752685547
2017-05-26,8.020000457763672,7.820000171661377,7.849999904632568,7.949999809265137,13842278.0,7.193461894989014
2017-05-31,8.140000343322754,7.78000020980835,8.109999656677246,7.789999961853027,17095228.0,7.048687934875488
2017-06-01,7.909999847412109,7.769999980926514,7.769999980926514,7.900000095367432,9697844.0,7.148220539093018
2017-06-02,8.039999961853027,7.820000171661377,7.880000114440918,8.010000228881836,18893863.0,7.2477521896362305
2017-06-05,8.359999656677246,8.050000190734863,8.140000343322754,8.300000190734863,29466589.0,7.510155200958252
2017-06-06,8.260000228881836,7.960000038146973,8.25,8.079999923706055,28529032.0,7.31109094619751
2017-06-07,8.210000038146973,8.020000457763672,8.069999694824219,8.109999656677246,20694151.0,7.338235378265381
2017-06-08,8.180000305175781,7.960000038146973,8.109999656677246,8.140000343322754,18079961.0,7.365381240844727
2017-06-09,8.130000114440918,7.920000076293945,8.130000114440918,7.980000019073486,24226856.0,7.220607280731201
2017-06-12,8.229999542236328,7.949999809265137,8.0,8.220000267028809,24531257.0,7.437768459320068
2017-06-13,8.199999809265137,8.029999732971191,8.199999809265137,8.119999885559082,17373898.0,7.347284317016602
2017-06-14,8.109999656677246,7.980000019073486,8.079999923706055,8.010000228881836,15923178.0,7.2477521896362305
2017-06-15,8.0,7.869999885559082,7.980000019073486,7.889999866485596,17510439.0,7.139172077178955
2017-06-16,7.900000095367432,7.690000057220459,7.880000114440918,7.710000038146973,28680328.0,6.976301193237305
2017-06-19,7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,0.0,6.976301193237305
2017-06-20,7.840000152587891,7.679999828338623,7.789999961853027,7.739999771118164,18700703.0,7.003446102142334
2017-06-21,7.809999942779541,7.690000057220459,7.760000228881836,7.800000190734863,16701468.0,7.057736396789551
2017-06-22,7.989999771118164,7.760000228881836,7.849999904632568,7.769999980926514,42262686.0,7.030591011047363
2017-06-23,7.78000020980835,7.579999923706055,7.78000020980835,7.75,28175740.0,7.0124945640563965
2017-06-26,7.769999980926514,7.659999847412109,7.739999771118164,7.730000019073486,20680823.0,6.9943976402282715
2017-06-27,7.78000020980835,7.690000057220459,7.71999979019165,7.75,14398577.0,7.0124945640563965
2017-06-28,7.809999942779541,7.739999771118164,7.75,7.800000190734863,15804603.0,7.057736396789551
2017-06-29,7.840000152587891,7.679999828338623,7.829999923706055,7.71999979019165,19517929.0,6.985349178314209
2017-06-30,7.420000076293945,7.289999961853027,7.420000076293945,7.340000152587891,17037707.0,6.900735378265381
2017-07-03,7.329999923706055,7.130000114440918,7.300000190734863,7.170000076293945,26779301.0,6.740909099578857
2017-07-04,7.239999771118164,7.150000095367432,7.170000076293945,7.199999809265137,13707010.0,6.769113540649414
2017-07-05,7.25,7.150000095367432,7.179999828338623,7.210000038146973,13144268.0,6.778514862060547
2017-07-06,7.449999809265137,7.269999980926514,7.269999980926514,7.309999942779541,28113202.0,6.872530937194824
2017-07-07,7.360000133514404,7.269999980926514,7.28000020980835,7.320000171661377,17406253.0,6.881932735443115
2017-07-10,7.360000133514404,7.300000190734863,7.329999923706055,7.309999942779541,10683308.0,6.872530937194824
2017-07-11,7.309999942779541,7.170000076293945,7.309999942779541,7.21999979019165,22020124.0,6.787916660308838
2017-07-12,7.21999979019165,7.039999961853027,7.210000038146973,7.099999904632568,30643684.0,6.675097942352295
2017-07-13,7.159999847412109,7.079999923706055,7.099999904632568,7.130000114440918,18804952.0,6.70330286026001
2017-07-14,7.230000019073486,7.090000152587891,7.139999866485596,7.210000038146973,21021072.0,6.778514862060547
2017-07-17,7.190000057220459,7.059999942779541,7.190000057220459,7.079999923706055,22127034.0,6.656295299530029
2017-07-18,7.159999847412109,7.079999923706055,7.099999904632568,7.150000095367432,14867430.0,6.722105979919434
2017-07-19,7.360000133514404,7.110000133514404,7.139999866485596,7.349999904632568,38827163.0,6.910136699676514
2017-07-20,7.429999828338623,7.260000228881836,7.309999942779541,7.369999885559082,29582931.0,6.9289398193359375
2017-07-21,7.400000095367432,7.309999942779541,7.360000133514404,7.329999923706055,16165243.0,6.89133358001709
2017-07-24,7.380000114440918,7.309999942779541,7.329999923706055,7.369999885559082,13126583.0,6.9289398193359375
2017-07-25,7.380000114440918,7.260000228881836,7.380000114440918,7.289999961853027,13214202.0,6.853727340698242
2017-07-26,7.329999923706055,7.210000038146973,7.289999961853027,7.21999979019165,17583859.0,6.787916660308838
2017-07-27,7.260000228881836,7.179999828338623,7.210000038146973,7.260000228881836,10080920.0,6.8255228996276855
2017-07-28,7.400000095367432,7.239999771118164,7.239999771118164,7.320000171661377,17512304.0,6.881932735443115
2017-07-31,7.380000114440918,7.309999942779541,7.320000171661377,7.340000152587891,11627174.0,6.900735378265381
2017-08-01,7.420000076293945,7.320000171661377,7.340000152587891,7.380000114440918,15437887.0,6.9383416175842285
2017-08-02,7.420000076293945,7.230000019073486,7.380000114440918,7.239999771118164,26091058.0,6.806719779968262
2017-08-03,7.329999923706055,7.199999809265137,7.21999979019165,7.269999980926514,16640773.0,6.834924697875977
2017-08-04,7.300000190734863,7.25,7.28000020980835,7.289999961853027,9349205.0,6.853727340698242
2017-08-07,7.300000190734863,7.150000095367432,7.300000190734863,7.190000057220459,19819524.0,6.759712219238281
2017-08-08,7.199999809265137,7.090000152587891,7.190000057220459,7.119999885559082,17306966.0,6.693901538848877
2017-08-09,7.119999885559082,7.050000190734863,7.119999885559082,7.070000171661377,17695038.0,6.646893501281738
2017-08-10,7.119999885559082,7.0,7.070000171661377,7.03000020980835,17957141.0,6.609287738800049
2017-08-11,7.03000020980835,6.849999904632568,7.03000020980835,6.869999885559082,18815073.0,6.4588623046875
2017-08-14,6.929999828338623,6.860000133514404,6.869999885559082,6.909999847412109,11948767.0,6.496468544006348
2017-08-15,6.940000057220459,6.880000114440918,6.909999847412109,6.900000095367432,11245637.0,6.487067222595215
2017-08-16,6.940000057220459,6.860000133514404,6.909999847412109,6.929999828338623,10886417.0,6.5152716636657715
2017-08-17,7.150000095367432,6.909999847412109,6.940000057220459,7.090000152587891,25693750.0,6.665696620941162
2017-08-18,7.179999828338623,7.03000020980835,7.059999942779541,7.170000076293945,21569611.0,6.740909099578857
2017-08-21,7.239999771118164,7.099999904632568,7.179999828338623,7.159999847412109,18099310.0,6.731507301330566
2017-08-22,7.199999809265137,7.119999885559082,7.159999847412109,7.179999828338623,10747138.0,6.75031042098999
2017-08-23,7.170000076293945,7.070000171661377,7.170000076293945,7.079999923706055,8445739.0,6.656295299530029
2017-08-24,7.239999771118164,7.079999923706055,7.079999923706055,7.110000133514404,19588535.0,6.684499740600586
2017-08-25,7.150000095367432,7.050000190734863,7.099999904632568,7.130000114440918,14701584.0,6.70330286026001
2017-08-28,7.210000038146973,7.090000152587891,7.099999904632568,7.179999828338623,15160189.0,6.75031042098999
2017-08-29,7.300000190734863,7.190000057220459,7.239999771118164,7.190000057220459,16630300.0,6.759712219238281
2017-08-30,7.21999979019165,7.139999866485596,7.179999828338623,7.170000076293945,9250519.0,6.740909099578857
2017-08-31,7.170000076293945,7.119999885559082,7.170000076293945,7.150000095367432,6325207.0,6.722105979919434
2017-09-01,7.28000020980835,7.170000076293945,7.230000019073486,7.190000057220459,18349236.0,6.759712219238281
2017-09-04,7.190000057220459,7.070000171661377,7.150000095367432,7.119999885559082,17959870.0,6.693901538848877
2017-09-05,7.119999885559082,7.019999980926514,7.119999885559082,7.050000190734863,15362351.0,6.6280903816223145
2017-09-06,7.059999942779541,7.0,7.050000190734863,7.050000190734863,9142257.0,6.6280903816223145
2017-09-07,7.050000190734863,7.010000228881836,7.039999961853027,7.019999980926514,7486321.0,6.5998854637146
2017-09-08,7.050000190734863,7.0,7.039999961853027,7.010000228881836,8406399.0,6.590484142303467
2017-09-11,7.050000190734863,6.96999979019165,7.010000228881836,7.050000190734863,11992287.0,6.6280903816223145
2017-09-12,7.050000190734863,6.920000076293945,7.050000190734863,6.96999979019165,23329514.0,6.552877426147461
2017-09-13,7.0,6.900000095367432,6.960000038146973,6.96999979019165,12604256.0,6.552877426147461
2017-09-14,6.989999771118164,6.909999847412109,6.949999809265137,6.96999979019165,7983603.0,6.552877426147461
2017-09-15,6.960000038146973,6.900000095367432,6.960000038146973,6.920000076293945,13564754.0,6.505870342254639
2017-09-18,6.96999979019165,6.929999828338623,6.940000057220459,6.96999979019165,5527500.0,6.552877426147461
2017-09-19,6.980000019073486,6.929999828338623,6.96999979019165,6.96999979019165,4334145.0,6.552877426147461
2017-09-20,7.010000228881836,6.940000057220459,6.980000019073486,7.0,7329615.0,6.581082820892334
2017-09-21,7.019999980926514,6.940000057220459,7.010000228881836,6.96999979019165,7100300.0,6.552877426147461
2017-09-22,6.960000038146973,6.889999866485596,6.960000038146973,6.929999828338623,6316752.0,6.5152716636657715
2017-09-25,6.940000057220459,6.889999866485596,6.940000057220459,6.900000095367432,5090444.0,6.487067222595215
2017-09-26,6.909999847412109,6.849999904632568,6.900000095367432,6.900000095367432,9058615.0,6.487067222595215
2017-09-27,6.929999828338623,6.869999885559082,6.869999885559082,6.909999847412109,4677500.0,6.496468544006348
2017-09-28,6.920000076293945,6.880000114440918,6.900000095367432,6.900000095367432,4524092.0,6.487067222595215
2017-09-29,6.940000057220459,6.880000114440918,6.909999847412109,6.940000057220459,4139106.0,6.5246734619140625
2017-10-09,6.980000019073486,6.940000057220459,6.980000019073486,6.960000038146973,4614822.0,6.543476581573486
2017-10-10,7.0,6.940000057220459,6.960000038146973,6.980000019073486,5550600.0,6.56227970123291
2017-10-11,7.0,6.960000038146973,7.0,6.980000019073486,4871620.0,6.56227970123291
2017-10-12,6.980000019073486,6.880000114440918,6.980000019073486,6.909999847412109,10260191.0,6.496468544006348
2017-10-13,6.96999979019165,6.889999866485596,6.929999828338623,6.920000076293945,9210786.0,6.505870342254639
2017-10-16,6.920000076293945,6.860000133514404,6.900000095367432,6.860000133514404,7126465.0,6.449460983276367
2017-10-17,6.889999866485596,6.849999904632568,6.869999885559082,6.860000133514404,4193620.0,6.449460983276367
2017-10-18,6.889999866485596,6.840000152587891,6.869999885559082,6.860000133514404,4597643.0,6.449460983276367
2017-10-19,6.880000114440918,6.730000019073486,6.869999885559082,6.739999771118164,9926901.0,6.336642265319824
2017-10-20,6.789999961853027,6.71999979019165,6.739999771118164,6.789999961853027,3798902.0,6.383650302886963
2017-10-23,6.840000152587891,6.760000228881836,6.789999961853027,6.840000152587891,3738842.0,6.430658340454102
2017-10-24,6.829999923706055,6.769999980926514,6.829999923706055,6.820000171661377,2802322.0,6.4118547439575195
2017-10-25,6.869999885559082,6.78000020980835,6.809999942779541,6.860000133514404,5052354.0,6.449460983276367
2017-10-26,6.880000114440918,6.829999923706055,6.869999885559082,6.869999885559082,5959668.0,6.4588623046875
2017-10-27,6.889999866485596,6.840000152587891,6.840000152587891,6.860000133514404,5827841.0,6.449460983276367
2017-10-30,6.869999885559082,6.769999980926514,6.860000133514404,6.789999961853027,6595962.0,6.383650302886963
2017-10-31,6.800000190734863,6.699999809265137,6.78000020980835,6.730000019073486,6642096.0,6.327240467071533
2017-11-01,6.75,6.679999828338623,6.730000019073486,6.739999771118164,13588700.0,6.336642265319824
2017-11-02,6.75,6.699999809265137,6.75,6.739999771118164,7269667.0,6.336642265319824
2017-11-03,6.75,6.650000095367432,6.739999771118164,6.670000076293945,6994301.0,6.27083158493042
2017-11-06,6.690000057220459,6.570000171661377,6.679999828338623,6.599999904632568,8557781.0,6.205020904541016
2017-11-07,6.639999866485596,6.570000171661377,6.599999904632568,6.590000152587891,12940981.0,6.195619106292725
2017-11-08,6.940000057220459,6.579999923706055,6.590000152587891,6.909999847412109,36270397.0,6.496468544006348
2017-11-09,6.940000057220459,6.820000171661377,6.920000076293945,6.860000133514404,18052460.0,6.449460983276367
2017-11-10,6.860000133514404,6.71999979019165,6.840000152587891,6.739999771118164,15760914.0,6.336642265319824
2017-11-13,6.78000020980835,6.659999847412109,6.75,6.690000057220459,19163245.0,6.2896342277526855
2017-11-14,6.739999771118164,6.679999828338623,6.699999809265137,6.71999979019165,9602321.0,6.3178391456604
2017-11-15,6.769999980926514,6.650000095367432,6.710000038146973,6.659999847412109,9231550.0,6.261429786682129
2017-11-16,6.769999980926514,6.599999904632568,6.659999847412109,6.639999866485596,13687483.0,6.242626667022705
2017-11-17,6.670000076293945,6.53000020980835,6.659999847412109,6.550000190734863,10005865.0,6.158013343811035
2017-11-20,6.590000152587891,6.480000019073486,6.539999961853027,6.579999923706055,9411852.0,6.186217308044434
2017-11-21,6.570000171661377,6.480000019073486,6.559999942779541,6.519999980926514,13643451.0,6.12980842590332
2017-11-22,6.53000020980835,6.440000057220459,6.519999980926514,6.460000038146973,18522722.0,6.073399066925049
2017-11-23,6.5,6.440000057220459,6.449999809265137,6.46999979019165,15720281.0,6.082800388336182
2017-11-24,6.480000019073486,6.360000133514404,6.46999979019165,6.400000095367432,11328838.0,6.016989707946777
2017-11-27,6.400000095367432,6.289999961853027,6.380000114440918,6.389999866485596,13364670.0,6.007587909698486
2017-11-28,6.380000114440918,6.309999942779541,6.360000133514404,6.329999923706055,11066901.0,5.951178550720215
2017-11-29,6.360000133514404,6.28000020980835,6.340000152587891,6.349999904632568,13326401.0,5.969981670379639
2017-11-30,6.389999866485596,6.300000190734863,6.349999904632568,6.329999923706055,9303719.0,5.951178550720215
2017-12-01,6.369999885559082,6.309999942779541,6.329999923706055,6.340000152587891,10348100.0,5.960580348968506
2017-12-04,6.5,6.320000171661377,6.329999923706055,6.420000076293945,21496518.0,6.035792827606201
2017-12-05,6.5,6.380000114440918,6.380000114440918,6.440000057220459,17040758.0,6.054595947265625
2017-12-06,6.489999771118164,6.409999847412109,6.449999809265137,6.489999771118164,15807544.0,6.101603031158447
2017-12-07,6.579999923706055,6.460000038146973,6.5,6.559999942779541,22337618.0,6.167414665222168
2017-12-08,6.610000133514404,6.5,6.550000190734863,6.53000020980835,26836408.0,6.139209747314453
2017-12-11,6.579999923706055,6.5,6.550000190734863,6.53000020980835,13513986.0,6.139209747314453
2017-12-12,6.519999980926514,6.440000057220459,6.519999980926514,6.46999979019165,10580810.0,6.082800388336182
2017-12-13,6.510000228881836,6.440000057220459,6.449999809265137,6.449999809265137,6094913.0,6.0639967918396
2017-12-14,6.46999979019165,6.340000152587891,6.46999979019165,6.440000057220459,11654693.0,6.054595947265625
2017-12-15,6.610000133514404,6.409999847412109,6.440000057220459,6.559999942779541,17003560.0,6.167414665222168
2017-12-18,6.630000114440918,6.53000020980835,6.539999961853027,6.590000152587891,10978443.0,6.195619106292725
2017-12-19,6.610000133514404,6.539999961853027,6.570000171661377,6.559999942779541,6369171.0,6.167414665222168
2017-12-20,6.610000133514404,6.550000190734863,6.559999942779541,6.559999942779541,6870506.0,6.167414665222168
2017-12-21,6.550000190734863,6.460000038146973,6.539999961853027,6.46999979019165,4153816.0,6.082800388336182
2017-12-22,6.519999980926514,6.369999885559082,6.480000019073486,6.409999847412109,7365339.0,6.02639102935791
2017-12-25,6.460000038146973,6.199999809265137,6.400000095367432,6.389999866485596,21683927.0,6.007587909698486
2017-12-26,6.400000095367432,6.309999942779541,6.320000171661377,6.349999904632568,5917925.0,5.969981670379639
2017-12-27,6.369999885559082,6.260000228881836,6.349999904632568,6.269999980926514,7708002.0,5.894769668579102
2017-12-28,6.289999961853027,6.190000057220459,6.289999961853027,6.199999809265137,11525784.0,5.828958988189697
2017-12-29,6.21999979019165,6.099999904632568,6.199999809265137,6.170000076293945,7501148.0,5.800754547119141
2018-01-02,6.300000190734863,6.159999847412109,6.179999828338623,6.269999980926514,9818135.0,5.894769668579102
2018-01-03,6.320000171661377,6.230000019073486,6.269999980926514,6.320000171661377,7390053.0,5.94177770614624
2018-01-04,6.360000133514404,6.260000228881836,6.300000190734863,6.289999961853027,12379201.0,5.913572311401367
2018-01-05,6.349999904632568,6.25,6.269999980926514,6.309999942779541,13665499.0,5.932375907897949
2018-01-08,6.340000152587891,6.269999980926514,6.329999923706055,6.329999923706055,7779921.0,5.951178550720215
2018-01-09,6.329999923706055,6.260000228881836,6.309999942779541,6.28000020980835,7683696.0,5.904171466827393
2018-01-10,6.28000020980835,6.190000057220459,6.28000020980835,6.199999809265137,9058261.0,5.828958988189697
2018-01-11,6.239999771118164,6.179999828338623,6.199999809265137,6.199999809265137,7958092.0,5.828958988189697
2018-01-12,6.309999942779541,6.199999809265137,6.21999979019165,6.269999980926514,10137601.0,5.894769668579102
2018-01-15,6.300000190734863,6.110000133514404,6.300000190734863,6.139999866485596,13121815.0,5.772549629211426
2018-01-16,6.159999847412109,6.070000171661377,6.130000114440918,6.130000114440918,11224805.0,5.763148307800293
2018-01-17,6.190000057220459,6.110000133514404,6.130000114440918,6.159999847412109,10740746.0,5.79135274887085
2018-01-18,6.170000076293945,6.090000152587891,6.159999847412109,6.130000114440918,13919052.0,5.763148307800293
2018-01-19,6.320000171661377,6.110000133514404,6.130000114440918,6.320000171661377,25640263.0,5.94177770614624
2018-01-22,6.329999923706055,6.239999771118164,6.300000190734863,6.300000190734863,12585725.0,5.922974109649658
2018-01-23,6.309999942779541,6.260000228881836,6.300000190734863,6.300000190734863,8972168.0,5.922974109649658
2018-01-24,6.389999866485596,6.289999961853027,6.289999961853027,6.349999904632568,13058213.0,5.969981670379639
2018-01-25,6.389999866485596,6.300000190734863,6.340000152587891,6.360000133514404,9706263.0,5.979383945465088
2018-01-26,6.369999885559082,6.309999942779541,6.349999904632568,6.340000152587891,6903981.0,5.960580348968506
2018-01-29,6.590000152587891,6.400000095367432,6.400000095367432,6.480000019073486,24597642.0,6.092202186584473
2018-01-30,6.619999885559082,6.440000057220459,6.449999809265137,6.599999904632568,28571774.0,6.205020904541016
2018-01-31,6.559999942779541,6.269999980926514,6.559999942779541,6.309999942779541,19605428.0,5.932375907897949
2018-02-01,6.300000190734863,6.010000228881836,6.289999961853027,6.090000152587891,19179598.0,5.725542068481445
2018-02-02,6.130000114440918,6.019999980926514,6.090000152587891,6.090000152587891,12909839.0,5.725542068481445
2018-02-05,6.119999885559082,5.940000057220459,6.010000228881836,6.090000152587891,11363938.0,5.725542068481445
2018-02-06,6.150000095367432,6.010000228881836,6.03000020980835,6.03000020980835,14726717.0,5.669133186340332
2018-02-07,6.139999866485596,6.010000228881836,6.119999885559082,6.090000152587891,10692177.0,5.725542068481445
2018-02-08,6.110000133514404,6.0,6.059999942779541,6.059999942779541,11167047.0,5.6973371505737305
2018-02-09,6.050000190734863,5.800000190734863,6.010000228881836,5.820000171661377,15825322.0,5.471700191497803
2018-02-12,5.980000019073486,5.829999923706055,5.829999923706055,5.920000076293945,8134868.0,5.565715789794922
2018-02-13,6.099999904632568,5.920000076293945,5.920000076293945,6.070000171661377,9709794.0,5.7067389488220215
2018-02-14,6.099999904632568,5.989999771118164,6.079999923706055,6.019999980926514,4077806.0,5.659730911254883
2018-02-22,6.070000171661377,5.980000019073486,6.019999980926514,6.03000020980835,4925305.0,5.669133186340332
2018-02-23,6.059999942779541,6.0,6.019999980926514,6.039999961853027,6538887.0,5.678534507751465
2018-02-26,6.139999866485596,6.010000228881836,6.039999961853027,6.099999904632568,10037622.0,5.734943389892578
2018-02-27,6.21999979019165,6.070000171661377,6.099999904632568,6.190000057220459,8655084.0,5.8195576667785645
2018-02-28,6.25,6.119999885559082,6.190000057220459,6.190000057220459,6123648.0,5.8195576667785645
2018-03-01,6.28000020980835,6.150000095367432,6.159999847412109,6.260000228881836,9518604.0,5.8853678703308105
2018-03-02,6.579999923706055,6.210000038146973,6.230000019073486,6.5,28727016.0,6.111004829406738
2018-03-05,6.610000133514404,6.440000057220459,6.570000171661377,6.489999771118164,17247594.0,6.101603031158447
2018-03-06,6.690000057220459,6.480000019073486,6.489999771118164,6.630000114440918,23301357.0,6.233225345611572
2018-03-07,6.730000019073486,6.599999904632568,6.679999828338623,6.619999885559082,15506825.0,6.223823547363281
2018-03-08,7.199999809265137,6.650000095367432,6.650000095367432,7.019999980926514,56387120.0,6.5998854637146
2018-03-09,7.110000133514404,6.909999847412109,7.099999904632568,7.0,22539537.0,6.581082820892334
2018-03-12,7.099999904632568,6.889999866485596,6.96999979019165,6.989999771118164,17713605.0,6.571681022644043
2018-03-13,7.03000020980835,6.900000095367432,6.989999771118164,6.940000057220459,14905645.0,6.5246734619140625
2018-03-14,7.050000190734863,6.809999942779541,6.840000152587891,6.989999771118164,23216883.0,6.571681022644043
2018-03-15,7.050000190734863,6.880000114440918,6.949999809265137,6.96999979019165,15487203.0,6.552877426147461
2018-03-16,7.039999961853027,6.659999847412109,7.0,6.710000038146973,16683386.0,6.308437824249268
2018-03-19,6.900000095367432,6.690000057220459,6.789999961853027,6.880000114440918,10988755.0,6.468264102935791
2018-03-20,7.070000171661377,6.78000020980835,6.800000190734863,6.96999979019165,18048394.0,6.552877426147461
2018-03-21,7.070000171661377,6.820000171661377,6.940000057220459,6.849999904632568,17275595.0,6.440059185028076
2018-03-22,6.960000038146973,6.71999979019165,6.880000114440918,6.730000019073486,16452623.0,6.327240467071533
2018-03-23,7.019999980926514,6.579999923706055,6.639999866485596,6.889999866485596,27421605.0,6.477665424346924
2018-03-26,6.880000114440918,6.679999828338623,6.820000171661377,6.78000020980835,20684761.0,6.374248504638672
2018-03-27,7.050000190734863,6.659999847412109,6.800000190734863,6.690000057220459,33993277.0,6.2896342277526855
2018-03-28,6.940000057220459,6.599999904632568,6.630000114440918,6.880000114440918,25137082.0,6.468264102935791
2018-03-29,7.170000076293945,6.730000019073486,6.880000114440918,6.820000171661377,35990323.0,6.4118547439575195
2018-03-30,6.909999847412109,6.690000057220459,6.849999904632568,6.869999885559082,14310197.0,6.4588623046875
2018-04-02,6.880000114440918,6.650000095367432,6.869999885559082,6.699999809265137,22335015.0,6.299036026000977
2018-04-03,6.650000095367432,6.050000190734863,6.650000095367432,6.389999866485596,29607098.0,6.007587909698486
2018-04-04,6.440000057220459,6.300000190734863,6.360000133514404,6.329999923706055,10753850.0,5.951178550720215
2018-04-09,6.349999904632568,6.159999847412109,6.320000171661377,6.300000190734863,12850860.0,5.922974109649658
2018-04-10,6.28000020980835,6.090000152587891,6.28000020980835,6.21999979019165,20667239.0,5.847762107849121
2018-04-11,6.429999828338623,6.170000076293945,6.21999979019165,6.380000114440918,15022315.0,5.9981865882873535
2018-04-12,6.380000114440918,6.239999771118164,6.349999904632568,6.289999961853027,7373737.0,5.913572311401367
2018-04-13,6.420000076293945,6.28000020980835,6.28000020980835,6.340000152587891,13343568.0,5.960580348968506
2018-04-16,6.329999923706055,6.230000019073486,6.320000171661377,6.289999961853027,6779533.0,5.913572311401367
2018-04-17,6.409999847412109,6.260000228881836,6.389999866485596,6.340000152587891,10025583.0,5.960580348968506
2018-04-18,6.340000152587891,6.139999866485596,6.309999942779541,6.21999979019165,10264176.0,5.847762107849121
2018-04-19,6.230000019073486,6.159999847412109,6.190000057220459,6.210000038146973,7080082.0,5.83836030960083
2018-04-20,6.210000038146973,6.079999923706055,6.199999809265137,6.090000152587891,7545800.0,5.725542068481445
2018-04-23,6.110000133514404,5.960000038146973,6.090000152587891,5.989999771118164,9412701.0,5.631526470184326
2018-04-24,6.119999885559082,5.96999979019165,5.989999771118164,6.050000190734863,12120730.0,5.687935829162598
2018-04-25,6.25,6.070000171661377,6.090000152587891,6.179999828338623,15672023.0,5.810155868530273
2018-04-26,6.239999771118164,6.139999866485596,6.179999828338623,6.139999866485596,8485700.0,5.772549629211426
2018-04-27,6.28000020980835,6.090000152587891,6.179999828338623,6.260000228881836,9179765.0,5.8853678703308105
2018-05-02,6.329999923706055,6.21999979019165,6.300000190734863,6.289999961853027,12077827.0,5.913572311401367
2018-05-03,6.429999828338623,6.300000190734863,6.380000114440918,6.360000133514404,16363025.0,5.979383945465088
2018-05-04,6.559999942779541,6.349999904632568,6.369999885559082,6.53000020980835,12299827.0,6.139209747314453
2018-05-07,6.550000190734863,6.389999866485596,6.420000076293945,6.53000020980835,15686600.0,6.139209747314453
2018-05-08,6.480000019073486,6.360000133514404,6.480000019073486,6.440000057220459,17994046.0,6.054595947265625
2018-05-09,6.440000057220459,6.320000171661377,6.400000095367432,6.360000133514404,10096947.0,5.979383945465088
2018-05-10,6.440000057220459,6.289999961853027,6.340000152587891,6.409999847412109,14954979.0,6.02639102935791
2018-05-11,6.409999847412109,6.269999980926514,6.389999866485596,6.309999942779541,10733945.0,5.932375907897949
2018-05-14,6.360000133514404,6.260000228881836,6.289999961853027,6.269999980926514,9483869.0,5.894769668579102
2018-05-15,6.480000019073486,6.269999980926514,6.289999961853027,6.480000019073486,19720809.0,6.092202186584473
2018-05-16,6.739999771118164,6.420000076293945,6.5,6.619999885559082,24406094.0,6.223823547363281
2018-05-17,6.579999923706055,6.329999923706055,6.510000228881836,6.429999828338623,12291257.0,6.137911796569824
2018-05-18,6.46999979019165,6.340000152587891,6.369999885559082,6.380000114440918,12137748.0,6.090183258056641
2018-05-21,6.559999942779541,6.369999885559082,6.380000114440918,6.5,11536860.0,6.204732418060303
2018-05-22,6.519999980926514,6.360000133514404,6.519999980926514,6.420000076293945,9576240.0,6.128365993499756
2018-05-23,6.940000057220459,6.380000114440918,6.409999847412109,6.889999866485596,50046417.0,6.577016353607178
2018-05-24,7.039999961853027,6.800000190734863,6.849999904632568,6.880000114440918,42535142.0,6.567470550537109
2018-05-25,6.980000019073486,6.659999847412109,6.940000057220459,6.889999866485596,28112672.0,6.577016353607178
2018-05-28,6.809999942779541,6.659999847412109,6.789999961853027,6.699999809265137,16044842.0,6.395647048950195
2018-05-29,6.960000038146973,6.679999828338623,6.690000057220459,6.940000057220459,23989090.0,6.624744892120361
2018-05-30,7.03000020980835,6.800000190734863,6.840000152587891,6.860000133514404,17540369.0,6.548379421234131
2018-05-31,7.110000133514404,6.769999980926514,6.800000190734863,7.03000020980835,31007760.0,6.710657119750977
2018-06-01,7.03000020980835,6.860000133514404,7.010000228881836,6.96999979019165,10563777.0,6.653381824493408
2018-06-04,7.050000190734863,6.820000171661377,6.96999979019165,6.949999809265137,13619011.0,6.63429069519043
2018-06-05,6.96999979019165,6.690000057220459,6.920000076293945,6.860000133514404,25268173.0,6.548379421234131
2018-06-06,6.860000133514404,6.679999828338623,6.78000020980835,6.769999980926514,15851224.0,6.462467670440674
2018-06-07,6.760000228881836,6.550000190734863,6.760000228881836,6.590000152587891,20735690.0,6.29064416885376
2018-06-08,6.639999866485596,6.389999866485596,6.570000171661377,6.449999809265137,19057028.0,6.157003402709961
2018-06-11,6.559999942779541,6.420000076293945,6.440000057220459,6.5,11365190.0,6.204732418060303
2018-06-12,6.699999809265137,6.489999771118164,6.5,6.619999885559082,12520726.0,6.319281101226807
2018-06-13,6.670000076293945,6.559999942779541,6.670000076293945,6.590000152587891,6739416.0,6.29064416885376
2018-06-14,6.659999847412109,6.5,6.599999904632568,6.519999980926514,6113308.0,6.223823547363281
2018-06-15,6.610000133514404,6.429999828338623,6.53000020980835,6.570000171661377,8971548.0,6.271552562713623
2018-06-19,6.53000020980835,6.25,6.53000020980835,6.269999980926514,12475911.0,5.985180377960205
2018-06-20,6.349999904632568,6.099999904632568,6.099999904632568,6.230000019073486,13947903.0,5.94699764251709
2018-06-21,6.260000228881836,6.03000020980835,6.230000019073486,6.079999923706055,10847236.0,5.803811073303223
2018-06-22,6.190000057220459,6.03000020980835,6.090000152587891,6.090000152587891,11114757.0,5.813356876373291
2018-06-25,6.210000038146973,6.110000133514404,6.110000133514404,6.150000095367432,6943198.0,5.870631217956543
2018-06-26,6.28000020980835,6.099999904632568,6.179999828338623,6.21999979019165,13740084.0,5.937451362609863
2018-06-27,6.300000190734863,6.130000114440918,6.230000019073486,6.25,15406431.0,5.966088771820068
2018-06-28,6.340000152587891,6.179999828338623,6.21999979019165,6.260000228881836,8900306.0,5.975634574890137
2018-06-29,6.389999866485596,6.170000076293945,6.260000228881836,6.360000133514404,9036834.0,6.071092128753662
2018-07-02,6.760000228881836,6.320000171661377,6.340000152587891,6.510000228881836,21319962.0,6.214278221130371
2018-07-03,6.880000114440918,6.409999847412109,6.510000228881836,6.840000152587891,22176893.0,6.529287815093994
2018-07-04,7.050000190734863,6.690000057220459,6.760000228881836,6.730000019073486,19505480.0,6.424283981323242
2018-07-05,6.940000057220459,6.679999828338623,6.840000152587891,6.730000019073486,11937647.0,6.424283981323242
2018-07-06,6.869999885559082,6.619999885559082,6.730000019073486,6.699999809265137,10380401.0,6.395647048950195
2018-07-09,7.03000020980835,6.639999866485596,6.659999847412109,6.860000133514404,15031120.0,6.548379421234131
2018-07-10,6.989999771118164,6.829999923706055,6.909999847412109,6.989999771118164,11140925.0,6.672473430633545
2018-07-11,7.010000228881836,6.769999980926514,6.949999809265137,6.980000019073486,11213568.0,6.662928104400635
2018-07-12,7.139999866485596,6.889999866485596,6.980000019073486,7.039999961853027,11337573.0,6.7202019691467285
2018-07-13,7.099999904632568,6.920000076293945,7.050000190734863,6.96999979019165,8394474.0,6.653381824493408
2018-07-16,7.019999980926514,6.699999809265137,6.989999771118164,6.920000076293945,14200388.0,6.605653285980225
2018-07-17,7.019999980926514,6.800000190734863,6.860000133514404,6.940000057220459,11957454.0,6.624744892120361
2018-07-18,7.480000019073486,6.940000057220459,6.949999809265137,7.380000114440918,41385388.0,7.044757843017578
2018-07-19,7.619999885559082,7.230000019073486,7.309999942779541,7.5,29312630.0,7.159306526184082
2018-07-20,8.1899995803833,7.480000019073486,7.559999942779541,7.840000152587891,49197664.0,7.483861923217773
2018-07-23,7.900000095367432,7.670000076293945,7.840000152587891,7.889999866485596,27254580.0,7.531589984893799
2018-07-24,7.849999904632568,7.449999809265137,7.849999904632568,7.539999961853027,58188189.0,7.197489261627197
2018-07-25,7.590000152587891,7.420000076293945,7.5,7.579999923706055,35732680.0,7.2356719970703125
2018-07-26,7.639999866485596,7.46999979019165,7.559999942779541,7.539999961853027,24593129.0,7.197489261627197
2018-07-27,7.71999979019165,7.449999809265137,7.489999771118164,7.5,18793212.0,7.159306526184082
2018-07-30,7.829999923706055,7.460000038146973,7.5,7.699999809265137,34785188.0,7.350221157073975
2018-07-31,7.739999771118164,7.480000019073486,7.739999771118164,7.559999942779541,18577544.0,7.216580867767334
2018-08-01,7.730000019073486,7.5,7.559999942779541,7.610000133514404,22875596.0,7.264309883117676
2018-08-02,7.980000019073486,7.360000133514404,7.619999885559082,7.949999809265137,43078569.0,7.588864803314209
2018-08-03,7.900000095367432,7.5,7.820000171661377,7.559999942779541,27318624.0,7.216580867767334
2018-08-06,7.550000190734863,7.099999904632568,7.510000228881836,7.409999847412109,22849302.0,7.073394298553467
2018-08-07,7.369999885559082,7.130000114440918,7.300000190734863,7.349999904632568,21287965.0,7.016120433807373
2018-08-08,7.28000020980835,7.0,7.25,7.110000133514404,24466972.0,6.787022590637207
2018-08-09,7.429999828338623,7.050000190734863,7.079999923706055,7.429999828338623,26269222.0,7.092486381530762
2018-08-10,7.320000171661377,6.840000152587891,7.300000190734863,6.940000057220459,51306639.0,6.624744892120361
2018-08-13,7.130000114440918,6.679999828338623,6.880000114440918,7.090000152587891,37865072.0,6.76793098449707
2018-08-14,7.150000095367432,6.980000019073486,7.070000171661377,7.090000152587891,13234454.0,6.76793098449707
2018-08-15,7.139999866485596,6.800000190734863,7.110000133514404,6.849999904632568,16437481.0,6.538833141326904
2018-08-16,7.110000133514404,6.75,6.829999923706055,6.909999847412109,13843196.0,6.596107482910156
2018-08-17,7.130000114440918,6.920000076293945,6.940000057220459,7.019999980926514,18830287.0,6.70111083984375
2018-08-20,7.25,7.0,7.050000190734863,7.239999771118164,23277790.0,6.911117076873779
2018-08-21,7.289999961853027,7.099999904632568,7.230000019073486,7.21999979019165,13956785.0,6.892025470733643
2018-08-22,7.179999828338623,6.909999847412109,7.179999828338623,6.920000076293945,14477785.0,6.605653285980225
2018-08-23,7.309999942779541,6.900000095367432,6.920000076293945,7.269999980926514,25003257.0,6.939754009246826
2018-08-24,7.269999980926514,7.150000095367432,7.269999980926514,7.199999809265137,13402002.0,6.872933864593506
2018-08-27,7.510000228881836,7.139999866485596,7.230000019073486,7.400000095367432,17159638.0,7.063848972320557
2018-08-28,7.489999771118164,7.260000228881836,7.400000095367432,7.309999942779541,13029705.0,6.9779372215271
2018-08-29,7.309999942779541,7.099999904632568,7.25,7.190000057220459,12275932.0,6.863388538360596
2018-08-30,7.320000171661377,7.03000020980835,7.139999866485596,7.309999942779541,18091559.0,6.9779372215271
2018-08-31,7.25,7.010000228881836,7.239999771118164,7.019999980926514,14669582.0,6.70111083984375
2018-09-03,7.329999923706055,6.989999771118164,7.03000020980835,7.28000020980835,17100983.0,6.949300289154053
2018-09-04,7.429999828338623,7.199999809265137,7.289999961853027,7.309999942779541,14622957.0,6.9779372215271
2018-09-05,7.349999904632568,7.190000057220459,7.28000020980835,7.25,8613193.0,6.920662879943848
2018-09-06,7.269999980926514,7.090000152587891,7.21999979019165,7.210000038146973,10251496.0,6.882480144500732
2018-09-07,7.239999771118164,7.059999942779541,7.170000076293945,7.079999923706055,13157207.0,6.758385181427002
2018-09-10,7.190000057220459,7.03000020980835,7.079999923706055,7.03000020980835,10328834.0,6.710657119750977
2018-09-11,7.239999771118164,7.070000171661377,7.079999923706055,7.21999979019165,16452718.0,6.892025470733643
2018-09-12,7.360000133514404,7.139999866485596,7.21999979019165,7.289999961853027,11125513.0,6.958846092224121
2018-09-13,7.510000228881836,7.28000020980835,7.28000020980835,7.429999828338623,16887639.0,7.092486381530762
2018-09-14,7.599999904632568,7.25,7.420000076293945,7.519999980926514,15364867.0,7.178398132324219
2018-09-17,7.730000019073486,7.389999866485596,7.519999980926514,7.559999942779541,19221130.0,7.216580867767334
2018-09-18,7.730000019073486,7.460000038146973,7.5,7.630000114440918,16461798.0,7.283401012420654
2018-09-19,7.840000152587891,7.480000019073486,7.619999885559082,7.570000171661377,24252178.0,7.2261271476745605
2018-09-20,7.679999828338623,7.480000019073486,7.579999923706055,7.579999923706055,18693915.0,7.2356719970703125
2018-09-21,7.610000133514404,7.380000114440918,7.550000190734863,7.539999961853027,20290906.0,7.197489261627197
2018-09-25,7.730000019073486,7.449999809265137,7.510000228881836,7.730000019073486,16239505.0,7.37885856628418
2018-09-26,7.730000019073486,7.53000020980835,7.71999979019165,7.539999961853027,24685119.0,7.197489261627197
2018-09-27,7.800000190734863,7.519999980926514,7.559999942779541,7.78000020980835,27328998.0,7.4265875816345215
2018-09-28,7.78000020980835,7.619999885559082,7.760000228881836,7.710000038146973,23953460.0,7.359766960144043
2018-10-08,7.650000095367432,7.28000020980835,7.550000190734863,7.340000152587891,16213069.0,7.006574630737305
2018-10-09,7.420000076293945,7.139999866485596,7.340000152587891,7.199999809265137,15082687.0,6.872933864593506
2018-10-10,7.28000020980835,7.050000190734863,7.179999828338623,7.190000057220459,15117346.0,6.863388538360596
2018-10-11,7.110000133514404,6.769999980926514,7.110000133514404,6.869999885559082,19621367.0,6.557924270629883
2018-10-12,6.900000095367432,6.71999979019165,6.800000190734863,6.820000171661377,14210324.0,6.510195732116699
2018-10-15,6.880000114440918,6.550000190734863,6.829999923706055,6.650000095367432,13822269.0,6.347918510437012
2018-10-16,6.71999979019165,6.599999904632568,6.650000095367432,6.699999809265137,12958080.0,6.395647048950195
2018-10-17,6.929999828338623,6.699999809265137,6.760000228881836,6.789999961853027,18512119.0,6.481558799743652
2018-10-18,6.769999980926514,6.480000019073486,6.760000228881836,6.599999904632568,16571756.0,6.30018949508667
2018-10-19,6.650000095367432,6.300000190734863,6.519999980926514,6.619999885559082,16922628.0,6.319281101226807
2018-10-22,6.849999904632568,6.570000171661377,6.610000133514404,6.789999961853027,34105363.0,6.481558799743652
2018-10-23,6.75,6.119999885559082,6.71999979019165,6.170000076293945,63393106.0,5.88972282409668
2018-10-24,6.25,5.78000020980835,5.900000095367432,6.150000095367432,43590993.0,5.870631217956543
2018-10-25,6.019999980926514,5.860000133514404,6.0,5.980000019073486,25689324.0,5.708353519439697
2018-10-26,6.039999961853027,5.900000095367432,5.989999771118164,5.96999979019165,16657924.0,5.698807716369629
2018-10-29,6.070000171661377,5.809999942779541,5.960000038146973,6.059999942779541,20761060.0,5.784719467163086
2018-10-30,6.320000171661377,6.010000228881836,6.010000228881836,6.269999980926514,29355791.0,5.985180377960205
2018-10-31,6.579999923706055,6.239999771118164,6.239999771118164,6.460000038146973,22742602.0,6.166549205780029
2018-11-01,6.539999961853027,6.340000152587891,6.5,6.460000038146973,21214042.0,6.166549205780029
2018-11-02,6.630000114440918,6.429999828338623,6.480000019073486,6.599999904632568,20111465.0,6.30018949508667
2018-11-05,6.71999979019165,6.5,6.619999885559082,6.679999828338623,13307170.0,6.376555442810059
2018-11-06,6.760000228881836,6.579999923706055,6.699999809265137,6.699999809265137,9546791.0,6.395647048950195
2018-11-07,6.860000133514404,6.639999866485596,6.75,6.670000076293945,20818414.0,6.367010116577148
2018-11-08,6.849999904632568,6.690000057220459,6.71999979019165,6.739999771118164,17241222.0,6.4338297843933105
2018-11-09,6.809999942779541,6.579999923706055,6.730000019073486,6.610000133514404,14778980.0,6.309735298156738
2018-11-12,6.980000019073486,6.630000114440918,6.630000114440918,6.929999828338623,23729481.0,6.615199089050293
2018-11-13,7.010000228881836,6.880000114440918,6.889999866485596,6.949999809265137,20134005.0,6.63429069519043
2018-11-14,7.050000190734863,6.809999942779541,6.909999847412109,6.889999866485596,16672923.0,6.577016353607178
2018-11-15,6.949999809265137,6.739999771118164,6.840000152587891,6.869999885559082,13713179.0,6.557924270629883
2018-11-16,6.900000095367432,6.71999979019165,6.900000095367432,6.769999980926514,18514215.0,6.462467670440674
2018-11-19,6.929999828338623,6.690000057220459,6.820000171661377,6.929999828338623,20138921.0,6.615199089050293
2018-11-20,7.0,6.679999828338623,6.909999847412109,6.699999809265137,21214943.0,6.395647048950195
2018-11-21,6.940000057220459,6.619999885559082,6.619999885559082,6.920000076293945,13573396.0,6.605653285980225
2018-11-22,6.949999809265137,6.78000020980835,6.949999809265137,6.800000190734863,8641670.0,6.491104602813721
2018-11-23,6.860000133514404,6.650000095367432,6.809999942779541,6.71999979019165,8154522.0,6.414738655090332
2018-11-26,6.75,6.460000038146973,6.699999809265137,6.550000190734863,18825406.0,6.252460956573486
2018-11-27,6.840000152587891,6.53000020980835,6.570000171661377,6.769999980926514,15695318.0,6.462467670440674
2018-11-28,6.820000171661377,6.670000076293945,6.78000020980835,6.75,8308055.0,6.443375587463379
2018-11-29,7.090000152587891,6.730000019073486,6.75,6.75,15239923.0,6.443375587463379
2018-11-30,6.940000057220459,6.71999979019165,6.800000190734863,6.900000095367432,16219709.0,6.586562156677246
2018-12-03,7.239999771118164,6.889999866485596,6.889999866485596,7.130000114440918,20626941.0,6.8061137199401855
2018-12-04,7.289999961853027,7.03000020980835,7.130000114440918,7.260000228881836,17936080.0,6.930209159851074
2018-12-05,7.400000095367432,7.119999885559082,7.179999828338623,7.269999980926514,20115024.0,6.939754009246826
2018-12-06,7.400000095367432,7.130000114440918,7.28000020980835,7.159999847412109,19527993.0,6.834751129150391
2018-12-07,7.440000057220459,7.210000038146973,7.210000038146973,7.360000133514404,14121164.0,7.025666236877441
2018-12-10,7.380000114440918,7.099999904632568,7.369999885559082,7.21999979019165,11081807.0,6.892025470733643
2018-12-11,7.300000190734863,7.130000114440918,7.239999771118164,7.239999771118164,9556472.0,6.911117076873779
2018-12-12,7.429999828338623,7.239999771118164,7.28000020980835,7.349999904632568,11390362.0,7.016120433807373
2018-12-13,7.570000171661377,7.309999942779541,7.389999866485596,7.550000190734863,17230278.0,7.207035064697266
2018-12-14,7.75,7.320000171661377,7.5,7.420000076293945,27041256.0,7.082940578460693
2018-12-17,7.5,7.110000133514404,7.389999866485596,7.230000019073486,24257738.0,6.901571273803711
2018-12-18,7.349999904632568,7.150000095367432,7.190000057220459,7.25,13413629.0,6.920662879943848
2018-12-19,7.440000057220459,7.230000019073486,7.260000228881836,7.269999980926514,16873883.0,6.939754009246826
2018-12-20,7.480000019073486,7.179999828338623,7.269999980926514,7.480000019073486,16695142.0,7.140214920043945
2018-12-21,7.539999961853027,7.309999942779541,7.429999828338623,7.409999847412109,12030645.0,7.073394298553467
2018-12-24,7.449999809265137,7.159999847412109,7.369999885559082,7.329999923706055,10929090.0,6.997028827667236
2018-12-25,7.389999866485596,7.150000095367432,7.329999923706055,7.300000190734863,6914627.0,6.9683918952941895
2018-12-26,7.349999904632568,7.159999847412109,7.300000190734863,7.309999942779541,6686853.0,6.9779372215271
2018-12-27,7.429999828338623,7.199999809265137,7.329999923706055,7.360000133514404,14801347.0,7.025666236877441
2018-12-28,7.389999866485596,7.210000038146973,7.300000190734863,7.380000114440918,16700928.0,7.044757843017578
2019-01-02,7.360000133514404,6.849999904632568,7.349999904632568,7.190000057220459,26003674.0,6.863388538360596
2019-01-03,7.119999885559082,6.889999866485596,7.119999885559082,7.0,25010012.0,6.682019233703613
2019-01-04,7.110000133514404,6.869999885559082,6.900000095367432,7.099999904632568,20222214.0,6.777476787567139
2019-01-07,7.119999885559082,6.869999885559082,6.900000095367432,7.079999923706055,12323202.0,6.758385181427002
2019-01-08,7.239999771118164,7.050000190734863,7.050000190734863,7.159999847412109,10216900.0,6.834751129150391
2019-01-09,7.349999904632568,6.949999809265137,7.170000076293945,7.0,16063514.0,6.682019233703613
2019-01-10,7.079999923706055,6.800000190734863,7.070000171661377,6.809999942779541,15439505.0,6.500650405883789
2019-01-11,6.989999771118164,6.800000190734863,6.800000190734863,6.96999979019165,10943534.0,6.653381824493408
2019-01-14,6.940000057220459,6.650000095367432,6.940000057220459,6.860000133514404,17832423.0,6.548379421234131
2019-01-15,6.949999809265137,6.789999961853027,6.820000171661377,6.949999809265137,10377968.0,6.63429069519043
2019-01-16,7.119999885559082,6.860000133514404,6.909999847412109,7.039999961853027,10801795.0,6.7202019691467285
2019-01-17,7.090000152587891,6.960000038146973,7.039999961853027,7.010000228881836,4794500.0,6.691565036773682
2019-01-18,7.050000190734863,6.849999904632568,7.010000228881836,6.909999847412109,9696662.0,6.596107482910156
2019-01-21,7.110000133514404,6.849999904632568,6.880000114440918,7.059999942779541,14550815.0,6.739293575286865
2019-01-22,7.150000095367432,6.869999885559082,7.079999923706055,6.909999847412109,12387945.0,6.596107482910156
2019-01-23,7.03000020980835,6.840000152587891,6.909999847412109,6.980000019073486,11575217.0,6.662928104400635
2019-01-24,7.059999942779541,6.880000114440918,6.980000019073486,6.940000057220459,12483123.0,6.624744892120361
2019-01-25,7.059999942779541,6.610000133514404,6.949999809265137,6.679999828338623,27903069.0,6.376555442810059
2019-01-28,6.820000171661377,6.679999828338623,6.679999828338623,6.800000190734863,15511510.0,6.491104602813721
2019-01-29,6.880000114440918,6.710000038146973,6.800000190734863,6.840000152587891,7643097.0,6.529287815093994
2019-01-30,6.820000171661377,6.409999847412109,6.78000020980835,6.46999979019165,25409603.0,6.1760945320129395
2019-01-31,6.510000228881836,6.239999771118164,6.46999979019165,6.420000076293945,19388238.0,6.128365993499756
2019-02-01,6.489999771118164,6.320000171661377,6.429999828338623,6.449999809265137,13143014.0,6.157003402709961
2019-02-11,6.699999809265137,6.420000076293945,6.46999979019165,6.659999847412109,16900972.0,6.357463836669922
2019-02-12,6.75,6.659999847412109,6.659999847412109,6.730000019073486,7489381.0,6.424283981323242
2019-02-13,6.880000114440918,6.690000057220459,6.760000228881836,6.849999904632568,10204361.0,6.538833141326904
2019-02-14,6.849999904632568,6.670000076293945,6.800000190734863,6.690000057220459,15205688.0,6.386101245880127
2019-02-15,6.989999771118164,6.650000095367432,6.699999809265137,6.900000095367432,18381320.0,6.586562156677246
2019-02-18,7.110000133514404,6.829999923706055,6.96999979019165,7.03000020980835,24477256.0,6.710657119750977
2019-02-19,7.190000057220459,6.940000057220459,7.039999961853027,6.960000038146973,23740170.0,6.643836498260498
2019-02-20,7.090000152587891,6.869999885559082,6.940000057220459,7.090000152587891,14375596.0,6.76793098449707
2019-02-21,7.050000190734863,6.880000114440918,7.039999961853027,6.920000076293945,18318237.0,6.605653285980225
2019-02-22,6.909999847412109,6.679999828338623,6.900000095367432,6.800000190734863,25469726.0,6.491104602813721
2019-02-25,6.96999979019165,6.679999828338623,6.789999961853027,6.96999979019165,52636436.0,6.653381824493408
2019-02-26,7.150000095367432,6.860000133514404,6.96999979019165,7.019999980926514,51238108.0,6.70111083984375
2019-02-27,7.050000190734863,6.829999923706055,7.050000190734863,6.900000095367432,47304558.0,6.586562156677246
2019-02-28,6.949999809265137,6.829999923706055,6.880000114440918,6.889999866485596,30929875.0,6.577016353607178
2019-03-01,6.900000095367432,6.699999809265137,6.900000095367432,6.760000228881836,31480595.0,6.4529218673706055
2019-03-04,7.099999904632568,6.769999980926514,6.78000020980835,7.090000152587891,70295645.0,6.76793098449707
2019-03-05,7.420000076293945,7.170000076293945,7.199999809265137,7.309999942779541,64951655.0,6.9779372215271
2019-03-06,7.429999828338623,7.190000057220459,7.409999847412109,7.25,50179136.0,6.920662879943848
2019-03-07,7.289999961853027,7.110000133514404,7.289999961853027,7.159999847412109,40512309.0,6.834751129150391
2019-03-08,7.230000019073486,6.920000076293945,7.099999904632568,6.960000038146973,38563179.0,6.643836498260498
2019-03-11,7.050000190734863,6.869999885559082,6.900000095367432,7.0,36345427.0,6.682019233703613
2019-03-12,7.210000038146973,6.980000019073486,7.03000020980835,7.090000152587891,45956560.0,6.76793098449707
2019-03-13,7.03000020980835,6.730000019073486,7.03000020980835,6.800000190734863,42257016.0,6.491104602813721
2019-03-14,6.820000171661377,6.659999847412109,6.800000190734863,6.699999809265137,28976271.0,6.395647048950195
2019-03-15,6.739999771118164,6.639999866485596,6.690000057220459,6.659999847412109,33109256.0,6.357463836669922
2019-03-18,6.739999771118164,6.639999866485596,6.659999847412109,6.739999771118164,33358027.0,6.4338297843933105
2019-03-19,6.840000152587891,6.739999771118164,6.75,6.78000020980835,30382593.0,6.472012996673584
2019-03-20,6.710000038146973,6.5,6.699999809265137,6.550000190734863,72914147.0,6.252460956573486
2019-03-21,6.610000133514404,6.53000020980835,6.559999942779541,6.590000152587891,40392896.0,6.29064416885376
2019-03-22,6.639999866485596,6.519999980926514,6.590000152587891,6.590000152587891,27487603.0,6.29064416885376
2019-03-25,6.570000171661377,6.480000019073486,6.550000190734863,6.489999771118164,24704383.0,6.195186614990234
2019-03-26,6.610000133514404,6.480000019073486,6.510000228881836,6.559999942779541,30168623.0,6.262006759643555
2019-03-27,6.650000095367432,6.539999961853027,6.559999942779541,6.639999866485596,32053045.0,6.338372230529785
2019-03-28,6.659999847412109,6.53000020980835,6.639999866485596,6.53000020980835,17043400.0,6.233369827270508
2019-03-29,6.579999923706055,6.409999847412109,6.519999980926514,6.559999942779541,31650827.0,6.262006759643555
2019-04-01,6.699999809265137,6.480000019073486,6.559999942779541,6.670000076293945,74165397.0,6.367010116577148
2019-04-02,6.670000076293945,6.599999904632568,6.659999847412109,6.639999866485596,37795723.0,6.338372230529785
2019-04-03,6.650000095367432,6.559999942779541,6.639999866485596,6.630000114440918,42204435.0,6.328827381134033
2019-04-04,6.739999771118164,6.630000114440918,6.650000095367432,6.670000076293945,71179800.0,6.367010116577148
2019-04-08,6.730000019073486,6.570000171661377,6.699999809265137,6.610000133514404,59015565.0,6.309735298156738
2019-04-09,6.610000133514404,6.53000020980835,6.610000133514404,6.570000171661377,35547594.0,6.271552562713623
2019-04-10,6.550000190734863,6.46999979019165,6.550000190734863,6.5,45801803.0,6.204732418060303
2019-04-11,6.53000020980835,6.480000019073486,6.5,6.5,25894139.0,6.204732418060303
2019-04-12,6.659999847412109,6.480000019073486,6.5,6.659999847412109,69017364.0,6.357463836669922
2019-04-15,6.710000038146973,6.559999942779541,6.690000057220459,6.579999923706055,61012264.0,6.281098365783691
2019-04-16,6.639999866485596,6.5,6.550000190734863,6.630000114440918,33582019.0,6.328827381134033
2019-04-17,6.630000114440918,6.579999923706055,6.630000114440918,6.619999885559082,30700545.0,6.319281101226807
2019-04-18,6.639999866485596,6.559999942779541,6.610000133514404,6.639999866485596,25736872.0,6.338372230529785
2019-04-19,6.739999771118164,6.599999904632568,6.619999885559082,6.710000038146973,53248941.0,6.405192852020264
2019-04-22,6.71999979019165,6.619999885559082,6.699999809265137,6.619999885559082,34818846.0,6.319281101226807
2019-04-23,6.659999847412109,6.570000171661377,6.659999847412109,6.590000152587891,20194969.0,6.29064416885376
2019-04-24,6.630000114440918,6.579999923706055,6.590000152587891,6.619999885559082,19385336.0,6.319281101226807
2019-04-25,6.739999771118164,6.590000152587891,6.610000133514404,6.670000076293945,44529105.0,6.367010116577148
2019-04-26,6.820000171661377,6.480000019073486,6.78000020980835,6.480000019073486,56138749.0,6.185640811920166
2019-05-06,6.800000190734863,6.53000020980835,6.659999847412109,6.710000038146973,51601184.0,6.405192852020264
2019-05-07,6.869999885559082,6.650000095367432,6.650000095367432,6.869999885559082,55072948.0,6.557924270629883
2019-05-08,6.929999828338623,6.690000057220459,6.78000020980835,6.739999771118164,40539802.0,6.4338297843933105
2019-05-09,6.829999923706055,6.630000114440918,6.699999809265137,6.75,25200173.0,6.443375587463379
2019-05-10,6.829999923706055,6.650000095367432,6.71999979019165,6.800000190734863,28078708.0,6.491104602813721
2019-05-13,6.78000020980835,6.550000190734863,6.75,6.579999923706055,25017546.0,6.281098365783691
2019-05-14,6.650000095367432,6.489999771118164,6.510000228881836,6.539999961853027,21331661.0,6.242915153503418
2019-05-15,6.590000152587891,6.5,6.550000190734863,6.570000171661377,28163510.0,6.271552562713623
2019-05-16,6.559999942779541,6.429999828338623,6.559999942779541,6.449999809265137,37148324.0,6.157003402709961
2019-05-17,6.449999809265137,6.099999904632568,6.440000057220459,6.139999866485596,45667824.0,5.861085414886475
2019-05-20,6.190000057220459,6.050000190734863,6.099999904632568,6.170000076293945,17147907.0,5.88972282409668
2019-05-21,6.239999771118164,6.150000095367432,6.150000095367432,6.199999809265137,15137811.0,5.918359756469727
2019-05-22,6.210000038146973,6.159999847412109,6.190000057220459,6.159999847412109,10908624.0,5.880177021026611
2019-05-23,6.159999847412109,6.050000190734863,6.139999866485596,6.090000152587891,14070387.0,5.813356876373291
2019-05-24,6.210000038146973,6.079999923706055,6.079999923706055,6.170000076293945,19647632.0,5.88972282409668
2019-05-27,6.289999961853027,6.139999866485596,6.150000095367432,6.260000228881836,17045750.0,5.975634574890137
2019-05-28,6.360000133514404,6.210000038146973,6.28000020980835,6.28000020980835,15426736.0,5.994725704193115
2019-05-29,6.380000114440918,6.239999771118164,6.28000020980835,6.340000152587891,15005810.0,6.052000522613525
2019-05-30,6.380000114440918,6.300000190734863,6.309999942779541,6.360000133514404,13795128.0,6.071092128753662
2019-05-31,6.550000190734863,6.369999885559082,6.389999866485596,6.5,25793780.0,6.204732418060303
2019-06-03,6.630000114440918,6.46999979019165,6.480000019073486,6.590000152587891,28861675.0,6.29064416885376
2019-06-04,6.650000095367432,6.559999942779541,6.579999923706055,6.590000152587891,21416633.0,6.29064416885376
2019-06-05,6.690000057220459,6.590000152587891,6.619999885559082,6.599999904632568,19032495.0,6.30018949508667
2019-06-06,6.730000019073486,6.619999885559082,6.619999885559082,6.659999847412109,22119128.0,6.357463836669922
2019-06-10,6.71999979019165,6.539999961853027,6.710000038146973,6.590000152587891,19728478.0,6.29064416885376
2019-06-11,6.699999809265137,6.519999980926514,6.599999904632568,6.610000133514404,29217661.0,6.309735298156738
2019-06-12,6.670000076293945,6.550000190734863,6.599999904632568,6.639999866485596,21680427.0,6.338372230529785
2019-06-13,6.679999828338623,6.579999923706055,6.590000152587891,6.650000095367432,14661184.0,6.347918510437012
2019-06-14,6.789999961853027,6.610000133514404,6.679999828338623,6.639999866485596,19908549.0,6.338372230529785
2019-06-17,6.71999979019165,6.630000114440918,6.650000095367432,6.690000057220459,16628497.0,6.386101245880127
2019-06-18,6.699999809265137,6.519999980926514,6.670000076293945,6.630000114440918,13765884.0,6.328827381134033
2019-06-19,6.789999961853027,6.619999885559082,6.679999828338623,6.650000095367432,15227445.0,6.347918510437012
2019-06-20,6.78000020980835,6.650000095367432,6.690000057220459,6.690000057220459,20682238.0,6.386101245880127
2019-06-21,6.739999771118164,6.619999885559082,6.690000057220459,6.659999847412109,19335990.0,6.357463836669922
2019-06-24,6.679999828338623,6.510000228881836,6.670000076293945,6.53000020980835,14865185.0,6.233369827270508
2019-06-25,6.590000152587891,6.400000095367432,6.550000190734863,6.420000076293945,15675588.0,6.128365993499756
2019-06-26,6.480000019073486,6.369999885559082,6.420000076293945,6.46999979019165,16009583.0,6.1760945320129395
2019-06-27,6.480000019073486,6.360000133514404,6.46999979019165,6.369999885559082,19946006.0,6.080637454986572
2019-06-28,6.260000228881836,6.150000095367432,6.260000228881836,6.230000019073486,16945356.0,6.041845798492432
2019-07-01,6.329999923706055,6.21999979019165,6.269999980926514,6.260000228881836,42417445.0,6.070940017700195
2019-07-02,6.269999980926514,6.179999828338623,6.25,6.25,25545355.0,6.061241626739502
2019-07-03,6.349999904632568,6.210000038146973,6.25,6.320000171661377,23915023.0,6.1291279792785645
2019-07-04,6.420000076293945,6.25,6.309999942779541,6.300000190734863,23908586.0,6.109731674194336
2019-07-05,6.340000152587891,6.260000228881836,6.309999942779541,6.320000171661377,16341936.0,6.1291279792785645
2019-07-08,6.320000171661377,6.159999847412109,6.320000171661377,6.239999771118164,17849359.0,6.051543712615967
2019-07-09,6.309999942779541,6.210000038146973,6.230000019073486,6.28000020980835,13950455.0,6.090335845947266
2019-07-10,6.309999942779541,6.21999979019165,6.300000190734863,6.25,8119340.0,6.061241626739502
2019-07-11,6.28000020980835,6.150000095367432,6.260000228881836,6.210000038146973,11661100.0,6.022449970245361
2019-07-12,6.309999942779541,6.190000057220459,6.230000019073486,6.28000020980835,13314988.0,6.090335845947266
2019-07-15,6.320000171661377,6.170000076293945,6.269999980926514,6.289999961853027,10945918.0,6.100033760070801
2019-07-16,6.369999885559082,6.260000228881836,6.289999961853027,6.369999885559082,12812801.0,6.17761754989624
2019-07-17,6.369999885559082,6.260000228881836,6.369999885559082,6.269999980926514,15408746.0,6.0806379318237305
2019-07-18,6.300000190734863,6.210000038146973,6.239999771118164,6.260000228881836,13798618.0,6.070940017700195
2019-07-19,6.380000114440918,6.260000228881836,6.300000190734863,6.340000152587891,16025393.0,6.148523807525635
2019-07-22,6.389999866485596,6.28000020980835,6.349999904632568,6.289999961853027,14650917.0,6.100033760070801
2019-07-23,6.449999809265137,6.260000228881836,6.289999961853027,6.429999828338623,17789654.0,6.235805511474609
2019-07-24,6.5,6.369999885559082,6.429999828338623,6.420000076293945,15492897.0,6.226107597351074
2019-07-25,6.440000057220459,6.369999885559082,6.389999866485596,6.400000095367432,11587670.0,6.206711769104004
2019-07-26,6.460000038146973,6.360000133514404,6.400000095367432,6.420000076293945,15633174.0,6.226107597351074
2019-07-29,6.579999923706055,6.429999828338623,6.429999828338623,6.539999961853027,21675985.0,6.3424835205078125
2019-07-30,6.579999923706055,6.46999979019165,6.510000228881836,6.510000228881836,16530528.0,6.313389778137207
2019-07-31,6.559999942779541,6.420000076293945,6.519999980926514,6.519999980926514,18005800.0,6.323087215423584
2019-08-01,6.78000020980835,6.510000228881836,6.519999980926514,6.769999980926514,43468540.0,6.565536975860596
2019-08-02,6.940000057220459,6.670000076293945,6.699999809265137,6.809999942779541,59046649.0,6.6043291091918945
2019-08-05,6.849999904632568,6.670000076293945,6.75,6.730000019073486,37084757.0,6.526745319366455
2019-08-06,6.840000152587891,6.579999923706055,6.630000114440918,6.800000190734863,23745149.0,6.594631195068359
2019-08-07,6.849999904632568,6.659999847412109,6.75,6.739999771118164,23684380.0,6.536442756652832
2019-08-08,6.800000190734863,6.650000095367432,6.75,6.710000038146973,16456351.0,6.507349014282227
2019-08-09,6.71999979019165,6.539999961853027,6.699999809265137,6.559999942779541,20150517.0,6.361879348754883
2019-08-12,6.699999809265137,6.519999980926514,6.550000190734863,6.650000095367432,17357243.0,6.449161529541016
2019-08-13,6.869999885559082,6.579999923706055,6.639999866485596,6.829999923706055,29413317.0,6.623724937438965
2019-08-14,6.929999828338623,6.760000228881836,6.889999866485596,6.860000133514404,20647585.0,6.6528191566467285
2019-08-15,7.039999961853027,6.650000095367432,6.739999771118164,6.929999828338623,26241213.0,6.720704555511475
2019-08-16,6.929999828338623,6.800000190734863,6.929999828338623,6.829999923706055,18394535.0,6.623724937438965
2019-08-19,6.880000114440918,6.75,6.849999904632568,6.829999923706055,26465020.0,6.623724937438965
2019-08-20,6.809999942779541,6.679999828338623,6.800000190734863,6.789999961853027,27722235.0,6.584932804107666
2019-08-21,6.769999980926514,6.690000057220459,6.739999771118164,6.730000019073486,12755727.0,6.526745319366455
2019-08-22,6.75,6.679999828338623,6.739999771118164,6.699999809265137,9762468.0,6.497651100158691
2019-08-23,6.71999979019165,6.599999904632568,6.679999828338623,6.659999847412109,14406310.0,6.458858966827393
2019-08-26,6.650000095367432,6.429999828338623,6.590000152587891,6.460000038146973,20826750.0,6.264899730682373
2019-08-27,6.53000020980835,6.449999809265137,6.489999771118164,6.46999979019165,23058527.0,6.27459716796875
2019-08-28,6.510000228881836,6.309999942779541,6.480000019073486,6.329999923706055,25952785.0,6.138825416564941
2019-08-29,6.349999904632568,6.230000019073486,6.349999904632568,6.289999961853027,17376389.0,6.100033760070801
2019-08-30,6.369999885559082,6.28000020980835,6.309999942779541,6.300000190734863,19167254.0,6.109731674194336
2019-09-02,6.400000095367432,6.289999961853027,6.320000171661377,6.389999866485596,20715358.0,6.1970133781433105
2019-09-03,6.400000095367432,6.239999771118164,6.380000114440918,6.320000171661377,27800105.0,6.1291279792785645
2019-09-04,6.369999885559082,6.269999980926514,6.309999942779541,6.369999885559082,16072400.0,6.17761754989624
2019-09-05,6.440000057220459,6.349999904632568,6.389999866485596,6.409999847412109,34665168.0,6.216409206390381
2019-09-06,6.400000095367432,6.320000171661377,6.389999866485596,6.360000133514404,20628374.0,6.167919635772705
2019-09-09,6.389999866485596,6.320000171661377,6.389999866485596,6.389999866485596,18954374.0,6.1970133781433105
2019-09-10,6.400000095367432,6.340000152587891,6.400000095367432,6.369999885559082,14247653.0,6.17761754989624
2019-09-11,6.380000114440918,6.340000152587891,6.340000152587891,6.360000133514404,13347012.0,6.167919635772705
2019-09-12,6.369999885559082,6.320000171661377,6.360000133514404,6.369999885559082,17977647.0,6.17761754989624
2019-09-16,6.369999885559082,6.300000190734863,6.360000133514404,6.340000152587891,12917398.0,6.148523807525635
2019-09-17,6.340000152587891,6.199999809265137,6.340000152587891,6.21999979019165,23915637.0,6.032147407531738
2019-09-18,6.260000228881836,6.21999979019165,6.230000019073486,6.21999979019165,11138843.0,6.032147407531738
2019-09-19,6.239999771118164,6.119999885559082,6.239999771118164,6.150000095367432,29450137.0,5.964262008666992
2019-09-20,6.159999847412109,6.099999904632568,6.159999847412109,6.099999904632568,30421161.0,5.915771961212158
2019-09-23,6.119999885559082,6.010000228881836,6.119999885559082,6.059999942779541,29907585.0,5.876979827880859
2019-09-24,6.099999904632568,6.039999961853027,6.050000190734863,6.059999942779541,13492360.0,5.876979827880859
2019-09-25,6.079999923706055,5.96999979019165,6.070000171661377,5.96999979019165,19385901.0,5.789698123931885
2019-09-26,6.0,5.949999809265137,5.989999771118164,5.960000038146973,14603191.0,5.78000020980835
2019-09-27,5.960000038146973,5.800000190734863,5.949999809265137,5.900000095367432,31644102.0,5.7218122482299805
2019-09-30,5.880000114440918,5.800000190734863,5.880000114440918,5.800000190734863,17203287.0,5.624832630157471
2019-10-08,5.840000152587891,5.75,5.809999942779541,5.820000171661377,15549206.0,5.644228458404541
2019-10-09,5.809999942779541,5.769999980926514,5.78000020980835,5.800000190734863,9004539.0,5.624832630157471
2019-10-10,5.869999885559082,5.800000190734863,5.809999942779541,5.860000133514404,11020892.0,5.68302059173584
2019-10-11,5.880000114440918,5.829999923706055,5.869999885559082,5.860000133514404,21031148.0,5.68302059173584
2019-10-14,5.880000114440918,5.820000171661377,5.869999885559082,5.849999904632568,33705764.0,5.6733222007751465
2019-10-15,5.860000133514404,5.809999942779541,5.840000152587891,5.840000152587891,15624874.0,5.663624286651611
2019-10-16,5.869999885559082,5.809999942779541,5.849999904632568,5.820000171661377,14419344.0,5.644228458404541
2019-10-17,5.900000095367432,5.800000190734863,5.809999942779541,5.880000114440918,16857123.0,5.70241641998291
2019-10-18,5.880000114440918,5.78000020980835,5.880000114440918,5.789999961853027,18701241.0,5.615134239196777
2019-10-21,5.809999942779541,5.739999771118164,5.789999961853027,5.769999980926514,15517731.0,5.595738410949707
2019-10-22,5.800000190734863,5.690000057220459,5.769999980926514,5.75,20225585.0,5.576342582702637
2019-10-23,6.059999942779541,5.829999923706055,5.840000152587891,6.03000020980835,57137265.0,5.847886085510254
2019-10-24,6.019999980926514,5.829999923706055,6.0,5.849999904632568,42334289.0,5.6733222007751465
2019-10-25,5.860000133514404,5.75,5.860000133514404,5.789999961853027,28800691.0,5.615134239196777
2019-10-28,5.820000171661377,5.739999771118164,5.769999980926514,5.809999942779541,25084867.0,5.634530067443848
2019-10-29,5.809999942779541,5.760000228881836,5.800000190734863,5.769999980926514,14292203.0,5.595738410949707
2019-10-30,5.769999980926514,5.699999809265137,5.769999980926514,5.710000038146973,14628659.0,5.537550449371338
2019-10-31,5.739999771118164,5.690000057220459,5.699999809265137,5.699999809265137,11006251.0,5.527852535247803
2019-11-01,5.739999771118164,5.659999847412109,5.699999809265137,5.71999979019165,13415010.0,5.547248363494873
2019-11-04,5.739999771118164,5.690000057220459,5.71999979019165,5.71999979019165,12048437.0,5.547248363494873
2019-11-05,5.71999979019165,5.679999828338623,5.710000038146973,5.710000038146973,21029668.0,5.537550449371338
2019-11-06,5.809999942779541,5.699999809265137,5.710000038146973,5.78000020980835,21147876.0,5.6054368019104
2019-11-07,5.840000152587891,5.75,5.769999980926514,5.809999942779541,13291969.0,5.634530067443848
2019-11-08,5.840000152587891,5.71999979019165,5.829999923706055,5.739999771118164,18761447.0,5.566644191741943
2019-11-11,5.739999771118164,5.659999847412109,5.71999979019165,5.670000076293945,13370480.0,5.498758792877197
2019-11-12,5.75,5.650000095367432,5.659999847412109,5.670000076293945,21221732.0,5.498758792877197
2019-11-13,5.699999809265137,5.559999942779541,5.699999809265137,5.619999885559082,23370058.0,5.450268268585205
2019-11-14,5.610000133514404,5.53000020980835,5.590000152587891,5.53000020980835,15876143.0,5.362987041473389
2019-11-15,5.53000020980835,5.400000095367432,5.53000020980835,5.440000057220459,21268789.0,5.275704860687256
2019-11-18,5.550000190734863,5.400000095367432,5.429999828338623,5.53000020980835,13536025.0,5.362987041473389
2019-11-19,5.710000038146973,5.5,5.53000020980835,5.690000057220459,19135964.0,5.518154621124268
2019-11-20,5.78000020980835,5.650000095367432,5.679999828338623,5.739999771118164,17066714.0,5.566644191741943
2019-11-21,5.869999885559082,5.679999828338623,5.71999979019165,5.849999904632568,29060001.0,5.6733222007751465
2019-11-22,5.929999828338623,5.820000171661377,5.889999866485596,5.869999885559082,22015797.0,5.692718029022217
2019-11-25,5.960000038146973,5.880000114440918,5.880000114440918,5.949999809265137,24168410.0,5.770301818847656
2019-11-26,5.980000019073486,5.860000133514404,5.949999809265137,5.909999847412109,23462249.0,5.731510162353516
2019-11-27,5.980000019073486,5.909999847412109,5.929999828338623,5.949999809265137,18575993.0,5.770301818847656
2019-11-28,5.980000019073486,5.880000114440918,5.940000057220459,5.960000038146973,12872031.0,5.78000020980835
2019-11-29,6.019999980926514,5.960000038146973,6.0,5.989999771118164,15814058.0,5.809093952178955
2019-12-02,6.130000114440918,6.010000228881836,6.019999980926514,6.099999904632568,25616946.0,5.915771961212158
2019-12-03,6.099999904632568,6.019999980926514,6.099999904632568,6.070000171661377,18413791.0,5.886678218841553
2019-12-04,6.099999904632568,5.889999866485596,6.03000020980835,5.909999847412109,28477146.0,5.731510162353516
2019-12-05,5.989999771118164,5.829999923706055,5.989999771118164,5.849999904632568,26234186.0,5.6733222007751465
2019-12-06,5.889999866485596,5.75,5.860000133514404,5.789999961853027,21006704.0,5.615134239196777
2019-12-09,5.849999904632568,5.739999771118164,5.75,5.829999923706055,23834974.0,5.653926372528076
2019-12-10,5.869999885559082,5.769999980926514,5.840000152587891,5.809999942779541,15909788.0,5.634530067443848
2019-12-11,5.820000171661377,5.730000019073486,5.820000171661377,5.75,15210015.0,5.576342582702637
2019-12-12,5.760000228881836,5.650000095367432,5.739999771118164,5.679999828338623,16765546.0,5.508456230163574
2019-12-13,5.739999771118164,5.679999828338623,5.699999809265137,5.739999771118164,18362937.0,5.566644191741943
2019-12-16,5.75,5.679999828338623,5.739999771118164,5.730000019073486,26936854.0,5.556946277618408
2019-12-17,5.840000152587891,5.710000038146973,5.730000019073486,5.820000171661377,26584065.0,5.644228458404541
2019-12-18,5.840000152587891,5.78000020980835,5.800000190734863,5.809999942779541,20718487.0,5.634530067443848
2019-12-19,5.869999885559082,5.78000020980835,5.820000171661377,5.829999923706055,17590471.0,5.653926372528076
2019-12-20,5.829999923706055,5.769999980926514,5.800000190734863,5.800000190734863,13924331.0,5.624832630157471
2019-12-23,5.769999980926514,5.659999847412109,5.769999980926514,5.670000076293945,18887205.0,5.498758792877197
2019-12-24,5.699999809265137,5.639999866485596,5.650000095367432,5.679999828338623,11617635.0,5.508456230163574
2019-12-25,5.699999809265137,5.659999847412109,5.670000076293945,5.679999828338623,8911960.0,5.508456230163574
2019-12-26,5.699999809265137,5.639999866485596,5.650000095367432,5.699999809265137,10823235.0,5.527852535247803
2019-12-27,5.730000019073486,5.579999923706055,5.690000057220459,5.590000152587891,42110272.0,5.421175003051758
2019-12-30,5.610000133514404,5.5,5.579999923706055,5.570000171661377,43624362.0,5.401778697967529
2019-12-31,5.590000152587891,5.5,5.559999942779541,5.579999923706055,49925841.0,5.4114766120910645
2020-01-02,5.690000057220459,5.599999904632568,5.610000133514404,5.639999866485596,47080324.0,5.469664573669434
2020-01-03,5.690000057220459,5.619999885559082,5.659999847412109,5.639999866485596,28408956.0,5.469664573669434
2020-01-06,5.670000076293945,5.599999904632568,5.619999885559082,5.650000095367432,39020143.0,5.479362487792969
2020-01-07,5.690000057220459,5.630000114440918,5.650000095367432,5.690000057220459,41602527.0,5.518154621124268
2020-01-08,5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,41327482.0,5.421175003051758
2020-01-09,5.650000095367432,5.590000152587891,5.610000133514404,5.619999885559082,25346910.0,5.450268268585205
2020-01-10,5.630000114440918,5.570000171661377,5.619999885559082,5.590000152587891,16454165.0,5.421175003051758
2020-01-13,5.610000133514404,5.610000133514404,5.610000133514404,5.610000133514404,16022295.0,5.440570831298828
2020-01-14,5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,28728716.0,5.489060401916504
2020-01-15,5.670000076293945,5.579999923706055,5.659999847412109,5.599999904632568,19813276.0,5.430872440338135
2020-01-16,5.610000133514404,5.519999980926514,5.599999904632568,5.539999961853027,25047964.0,5.372684478759766
2020-01-17,5.570000171661377,5.510000228881836,5.550000190734863,5.519999980926514,17237342.0,5.353288650512695
2020-01-20,5.539999961853027,5.5,5.53000020980835,5.53000020980835,14261840.0,5.362987041473389
2020-01-21,5.53000020980835,5.420000076293945,5.519999980926514,5.449999809265137,28838827.0,5.285402774810791
2020-01-22,5.539999961853027,5.389999866485596,5.440000057220459,5.5,28629451.0,5.333892822265625
2020-01-23,5.519999980926514,5.400000095367432,5.46999979019165,5.409999847412109,27433052.0,5.246610641479492
2020-02-03,4.949999809265137,4.869999885559082,4.869999885559082,4.869999885559082,36994591.0,4.722919464111328
2020-02-04,5.090000152587891,4.690000057220459,4.690000057220459,4.869999885559082,36400000.0,4.722919464111328
2020-02-05,4.96999979019165,4.829999923706055,4.900000095367432,4.880000114440918,28509687.0,4.7326178550720215
2020-02-06,4.929999828338623,4.849999904632568,4.909999847412109,4.920000076293945,23186611.0,4.771409511566162
2020-02-07,4.96999979019165,4.860000133514404,4.909999847412109,4.949999809265137,29898577.0,4.800503253936768
2020-02-10,4.949999809265137,4.900000095367432,4.909999847412109,4.940000057220459,27765669.0,4.790805339813232
2020-02-11,5.0,4.900000095367432,4.929999828338623,4.929999828338623,34695963.0,4.781107425689697
2020-02-12,4.949999809265137,4.869999885559082,4.929999828338623,4.940000057220459,38208546.0,4.790805339813232
2020-02-13,4.940000057220459,4.849999904632568,4.920000076293945,4.849999904632568,34588699.0,4.703523635864258
2020-02-14,4.849999904632568,4.800000190734863,4.849999904632568,4.840000152587891,28841187.0,4.693825721740723
2020-02-17,4.929999828338623,4.809999942779541,4.829999923706055,4.929999828338623,36442661.0,4.781107425689697
2020-02-18,4.989999771118164,4.909999847412109,4.920000076293945,4.940000057220459,33538709.0,4.790805339813232
2020-02-19,4.940000057220459,4.900000095367432,4.920000076293945,4.909999847412109,28242060.0,4.761711597442627
2020-02-20,4.989999771118164,4.900000095367432,4.920000076293945,4.989999771118164,39160679.0,4.839295387268066
2020-02-21,5.050000190734863,4.960000038146973,4.980000019073486,5.0,36944203.0,4.848993301391602
2020-02-24,4.989999771118164,4.900000095367432,4.989999771118164,4.929999828338623,36699463.0,4.781107425689697
2020-02-25,4.880000114440918,4.809999942779541,4.860000133514404,4.860000133514404,31904675.0,4.713221549987793
2020-02-26,4.940000057220459,4.800000190734863,4.820000171661377,4.900000095367432,37149048.0,4.752013683319092
2020-02-27,4.929999828338623,4.880000114440918,4.900000095367432,4.889999866485596,24090973.0,4.742315292358398
2020-02-28,4.849999904632568,4.699999809265137,4.840000152587891,4.699999809265137,49895545.0,4.558053493499756
2020-03-02,4.829999923706055,4.699999809265137,4.699999809265137,4.809999942779541,26689092.0,4.664731502532959
2020-03-03,4.880000114440918,4.820000171661377,4.840000152587891,4.829999923706055,24123596.0,4.6841278076171875
2020-03-04,4.900000095367432,4.800000190734863,4.820000171661377,4.889999866485596,25302823.0,4.742315292358398
2020-03-05,4.960000038146973,4.900000095367432,4.909999847412109,4.949999809265137,36208749.0,4.800503253936768
2020-03-06,4.929999828338623,4.869999885559082,4.909999847412109,4.889999866485596,27812248.0,4.742315292358398
2020-03-09,4.840000152587891,4.75,4.829999923706055,4.769999980926514,34576786.0,4.625939846038818
2020-03-10,4.829999923706055,4.710000038146973,4.71999979019165,4.829999923706055,25936986.0,4.6841278076171875
2020-03-11,4.880000114440918,4.809999942779541,4.809999942779541,4.849999904632568,23426425.0,4.703523635864258
2020-03-12,4.820000171661377,4.739999771118164,4.800000190734863,4.760000228881836,19991487.0,4.616241931915283
2020-03-13,4.710000038146973,4.579999923706055,4.630000114440918,4.679999828338623,25524143.0,4.5386576652526855
2020-03-16,4.75,4.639999866485596,4.679999828338623,4.650000095367432,26630654.0,4.50956392288208
2020-03-17,4.699999809265137,4.559999942779541,4.650000095367432,4.590000152587891,25307000.0,4.451375961303711
2020-03-18,4.619999885559082,4.46999979019165,4.610000133514404,4.46999979019165,33945527.0,4.335000038146973
2020-03-19,4.460000038146973,4.269999980926514,4.449999809265137,4.320000171661377,30603151.0,4.189530372619629
2020-03-20,4.400000095367432,4.309999942779541,4.349999904632568,4.369999885559082,19833738.0,4.238019943237305
2020-03-23,4.510000228881836,4.300000190734863,4.320000171661377,4.460000038146973,32998416.0,4.3253021240234375
2020-03-24,4.619999885559082,4.489999771118164,4.5,4.610000133514404,27398464.0,4.4707722663879395
2020-03-25,4.679999828338623,4.590000152587891,4.679999828338623,4.619999885559082,19190827.0,4.480469703674316
2020-03-26,4.599999904632568,4.539999961853027,4.590000152587891,4.559999942779541,14060250.0,4.422281742095947
2020-03-27,4.639999866485596,4.539999961853027,4.590000152587891,4.590000152587891,16613386.0,4.451375961303711
2020-03-30,4.690000057220459,4.53000020980835,4.550000190734863,4.679999828338623,28457513.0,4.5386576652526855
2020-03-31,4.75,4.650000095367432,4.679999828338623,4.690000057220459,22953278.0,4.548356056213379
2020-04-01,4.679999828338623,4.460000038146973,4.599999904632568,4.46999979019165,33129969.0,4.335000038146973
2020-04-02,4.460000038146973,4.360000133514404,4.449999809265137,4.429999828338623,25033917.0,4.296207904815674
2020-04-03,4.420000076293945,4.320000171661377,4.420000076293945,4.329999923706055,19160288.0,4.199228286743164
2020-04-07,4.389999866485596,4.340000152587891,4.369999885559082,4.369999885559082,30968206.0,4.238019943237305
2020-04-08,4.369999885559082,4.309999942779541,4.340000152587891,4.360000133514404,24362904.0,4.228322505950928
2020-04-09,4.409999847412109,4.349999904632568,4.360000133514404,4.380000114440918,19651331.0,4.247718334197998
2020-04-10,4.389999866485596,4.309999942779541,4.389999866485596,4.340000152587891,13972461.0,4.208926200866699
2020-04-13,4.329999923706055,4.25,4.320000171661377,4.269999980926514,20344701.0,4.141040325164795
2020-04-14,4.309999942779541,4.260000228881836,4.28000020980835,4.309999942779541,15501542.0,4.179832458496094
2020-04-15,4.309999942779541,4.21999979019165,4.300000190734863,4.230000019073486,25471844.0,4.102248668670654
2020-04-16,4.320000171661377,4.190000057220459,4.210000038146973,4.300000190734863,26231991.0,4.170134544372559
2020-04-17,4.300000190734863,4.25,4.28000020980835,4.25,15704588.0,4.121644496917725
2020-04-20,4.269999980926514,4.210000038146973,4.260000228881836,4.21999979019165,16966681.0,4.092550277709961
2020-04-21,4.230000019073486,4.159999847412109,4.210000038146973,4.199999809265137,17328566.0,4.073154449462891
2020-04-22,4.230000019073486,4.159999847412109,4.190000057220459,4.199999809265137,20670265.0,4.073154449462891
2020-04-23,4.260000228881836,4.179999828338623,4.190000057220459,4.21999979019165,28816576.0,4.092550277709961
2020-04-24,4.230000019073486,4.159999847412109,4.21999979019165,4.179999828338623,18050859.0,4.053758144378662
2020-04-27,4.21999979019165,4.159999847412109,4.159999847412109,4.199999809265137,15340427.0,4.073154449462891
2020-04-28,4.21999979019165,4.059999942779541,4.199999809265137,4.130000114440918,27847428.0,4.005268573760986
2020-04-29,4.159999847412109,4.090000152587891,4.110000133514404,4.139999866485596,12647760.0,4.0149664878845215
2020-04-30,4.239999771118164,4.170000076293945,4.170000076293945,4.21999979019165,17267414.0,4.092550277709961
2020-05-06,4.230000019073486,4.150000095367432,4.159999847412109,4.21999979019165,21073404.0,4.092550277709961
2020-05-07,4.400000095367432,4.210000038146973,4.21999979019165,4.340000152587891,42658747.0,4.208926200866699
2020-05-08,4.340000152587891,4.300000190734863,4.309999942779541,4.309999942779541,21723028.0,4.179832458496094
2020-05-11,4.360000133514404,4.289999961853027,4.300000190734863,4.320000171661377,23219966.0,4.189530372619629
2020-05-12,4.329999923706055,4.25,4.309999942779541,4.289999961853027,17465882.0,4.160436153411865
2020-05-13,4.420000076293945,4.28000020980835,4.289999961853027,4.400000095367432,30728731.0,4.267114162445068
2020-05-14,4.480000019073486,4.329999923706055,4.400000095367432,4.340000152587891,21343968.0,4.208926200866699
2020-05-15,4.420000076293945,4.329999923706055,4.360000133514404,4.360000133514404,21591287.0,4.228322505950928
2020-05-18,4.380000114440918,4.320000171661377,4.349999904632568,4.329999923706055,13826519.0,4.199228286743164
2020-05-19,4.369999885559082,4.329999923706055,4.340000152587891,4.340000152587891,11129328.0,4.208926200866699
2020-05-20,4.369999885559082,4.320000171661377,4.340000152587891,4.360000133514404,11940761.0,4.228322505950928
2020-05-21,4.380000114440918,4.25,4.360000133514404,4.269999980926514,19137796.0,4.141040325164795
2020-05-22,4.28000020980835,4.170000076293945,4.260000228881836,4.190000057220459,16054195.0,4.0634565353393555
2020-05-25,4.309999942779541,4.170000076293945,4.190000057220459,4.300000190734863,20325355.0,4.170134544372559
2020-05-26,4.440000057220459,4.300000190734863,4.309999942779541,4.400000095367432,34848888.0,4.267114162445068
2020-05-27,4.440000057220459,4.360000133514404,4.409999847412109,4.429999828338623,27863852.0,4.296207904815674
2020-05-28,4.480000019073486,4.369999885559082,4.429999828338623,4.389999866485596,14406352.0,4.257416248321533
2020-05-29,4.400000095367432,4.260000228881836,4.400000095367432,4.329999923706055,24524632.0,4.199228286743164
2020-06-01,4.400000095367432,4.329999923706055,4.329999923706055,4.380000114440918,19717288.0,4.247718334197998
2020-06-02,4.409999847412109,4.340000152587891,4.369999885559082,4.400000095367432,21478528.0,4.267114162445068
2020-06-03,4.420000076293945,4.349999904632568,4.380000114440918,4.360000133514404,24016879.0,4.228322505950928
2020-06-04,4.380000114440918,4.260000228881836,4.380000114440918,4.269999980926514,28742072.0,4.141040325164795
2020-06-05,4.300000190734863,4.260000228881836,4.289999961853027,4.300000190734863,11474062.0,4.170134544372559
2020-06-08,4.360000133514404,4.289999961853027,4.300000190734863,4.329999923706055,24113271.0,4.199228286743164
2020-06-09,4.349999904632568,4.309999942779541,4.349999904632568,4.349999904632568,13774374.0,4.218624114990234
2020-06-10,4.349999904632568,4.25,4.349999904632568,4.260000228881836,20176413.0,4.13134241104126
2020-06-11,4.260000228881836,4.199999809265137,4.260000228881836,4.21999979019165,17495640.0,4.092550277709961
2020-06-12,4.210000038146973,4.159999847412109,4.179999828338623,4.210000038146973,27642980.0,4.082852363586426
2020-06-15,4.199999809265137,4.130000114440918,4.179999828338623,4.139999866485596,20576446.0,4.0149664878845215
2020-06-16,4.170000076293945,4.130000114440918,4.159999847412109,4.159999847412109,18402457.0,4.034362316131592
2020-06-17,4.159999847412109,4.139999866485596,4.159999847412109,4.150000095367432,11816421.0,4.024664402008057
2020-06-18,4.260000228881836,4.150000095367432,4.150000095367432,4.239999771118164,28548811.0,4.111946105957031
2020-06-19,4.289999961853027,4.230000019073486,4.239999771118164,4.269999980926514,26924393.0,4.141040325164795
2020-06-22,4.289999961853027,4.21999979019165,4.269999980926514,4.239999771118164,22449279.0,4.111946105957031
2020-06-23,4.25,4.190000057220459,4.239999771118164,4.210000038146973,11372409.0,4.082852363586426
2020-06-24,4.25,4.199999809265137,4.239999771118164,4.210000038146973,11889700.0,4.082852363586426
2020-06-29,4.230000019073486,4.170000076293945,4.199999809265137,4.190000057220459,13782323.0,4.0634565353393555
2020-06-30,4.230000019073486,4.190000057220459,4.210000038146973,4.21999979019165,14577996.0,4.092550277709961
2020-07-01,4.260000228881836,4.190000057220459,4.210000038146973,4.25,14375772.0,4.121644496917725
2020-07-02,4.389999866485596,4.25,4.25,4.380000114440918,38806678.0,4.247718334197998
2020-07-03,4.480000019073486,4.400000095367432,4.400000095367432,4.46999979019165,52296431.0,4.335000038146973
2020-07-06,4.670000076293945,4.360000133514404,4.389999866485596,4.639999866485596,79234850.0,4.639999866485596
2020-07-07,4.840000152587891,4.619999885559082,4.690000057220459,4.690000057220459,84602633.0,4.690000057220459
2020-07-08,4.75,4.619999885559082,4.659999847412109,4.75,60771176.0,4.75
2020-07-09,4.809999942779541,4.699999809265137,4.75,4.78000020980835,53844554.0,4.78000020980835
2020-07-10,4.78000020980835,4.690000057220459,4.769999980926514,4.690000057220459,40956206.0,4.690000057220459
2020-07-13,4.769999980926514,4.679999828338623,4.690000057220459,4.739999771118164,38245841.0,4.739999771118164
2020-07-14,4.739999771118164,4.619999885559082,4.739999771118164,4.710000038146973,45370927.0,4.710000038146973
2020-07-15,4.789999961853027,4.679999828338623,4.730000019073486,4.679999828338623,44067323.0,4.679999828338623
2020-07-16,4.78000020980835,4.559999942779541,4.71999979019165,4.570000171661377,58928304.0,4.570000171661377
2020-07-17,4.650000095367432,4.539999961853027,4.570000171661377,4.630000114440918,30075892.0,4.630000114440918
2020-07-20,4.989999771118164,4.650000095367432,4.650000095367432,4.980000019073486,84558149.0,4.980000019073486
2020-07-21,5.050000190734863,4.809999942779541,5.0,4.860000133514404,51758166.0,4.860000133514404
2020-07-22,4.889999866485596,4.78000020980835,4.889999866485596,4.789999961853027,36629122.0,4.789999961853027
2020-07-23,4.789999961853027,4.659999847412109,4.78000020980835,4.769999980926514,34261988.0,4.769999980926514
2020-07-24,4.78000020980835,4.579999923706055,4.760000228881836,4.659999847412109,36798449.0,4.659999847412109
2020-07-27,4.760000228881836,4.610000133514404,4.639999866485596,4.75,28706011.0,4.75
2020-07-28,4.789999961853027,4.690000057220459,4.71999979019165,4.730000019073486,23893766.0,4.730000019073486
2020-07-29,4.75,4.639999866485596,4.71999979019165,4.710000038146973,27075446.0,4.710000038146973
2020-07-30,4.730000019073486,4.670000076293945,4.699999809265137,4.710000038146973,17485403.0,4.710000038146973
2020-07-31,4.71999979019165,4.630000114440918,4.690000057220459,4.690000057220459,27870395.0,4.690000057220459
2020-08-03,4.730000019073486,4.679999828338623,4.699999809265137,4.71999979019165,21719053.0,4.71999979019165
2020-08-04,4.739999771118164,4.619999885559082,4.710000038146973,4.690000057220459,41625701.0,4.690000057220459
2020-08-05,4.690000057220459,4.619999885559082,4.679999828338623,4.650000095367432,16795451.0,4.650000095367432
2020-08-06,4.659999847412109,4.550000190734863,4.630000114440918,4.599999904632568,23790288.0,4.599999904632568
2020-08-07,4.610000133514404,4.550000190734863,4.610000133514404,4.570000171661377,18808584.0,4.570000171661377
2020-08-10,4.650000095367432,4.570000171661377,4.570000171661377,4.630000114440918,19938777.0,4.630000114440918
2020-08-11,4.679999828338623,4.579999923706055,4.639999866485596,4.579999923706055,20707962.0,4.579999923706055
2020-08-12,4.760000228881836,4.550000190734863,4.579999923706055,4.739999771118164,42070016.0,4.739999771118164
2020-08-13,4.880000114440918,4.730000019073486,4.730000019073486,4.809999942779541,48755625.0,4.809999942779541
2020-08-14,4.860000133514404,4.78000020980835,4.820000171661377,4.829999923706055,30151785.0,4.829999923706055
2020-08-17,5.03000020980835,4.849999904632568,4.849999904632568,5.010000228881836,47966024.0,5.010000228881836
2020-08-18,5.150000095367432,5.010000228881836,5.019999980926514,5.079999923706055,46691835.0,5.079999923706055
2020-08-19,5.590000152587891,5.21999979019165,5.269999980926514,5.590000152587891,106571134.0,5.590000152587891
2020-08-20,6.150000095367432,5.710000038146973,5.880000114440918,5.900000095367432,285279526.0,5.900000095367432
2020-08-21,6.25,5.619999885559082,5.760000228881836,6.199999809265137,209261688.0,6.199999809265137
2020-08-24,6.159999847412109,5.78000020980835,6.039999961853027,5.989999771118164,123438882.0,5.989999771118164
2020-08-25,5.869999885559082,5.570000171661377,5.849999904632568,5.599999904632568,103011959.0,5.599999904632568
2020-08-26,5.760000228881836,5.46999979019165,5.639999866485596,5.650000095367432,73832822.0,5.650000095367432
2020-08-27,5.579999923706055,5.309999942779541,5.579999923706055,5.429999828338623,65301814.0,5.429999828338623
2020-08-28,5.619999885559082,5.329999923706055,5.449999809265137,5.570000171661377,50289450.0,5.570000171661377
2020-08-31,5.630000114440918,5.5,5.550000190734863,5.510000228881836,37995482.0,5.510000228881836
2020-09-01,5.860000133514404,5.440000057220459,5.519999980926514,5.849999904632568,78997581.0,5.849999904632568
2020-09-02,5.849999904632568,5.650000095367432,5.789999961853027,5.78000020980835,40877206.0,5.78000020980835
2020-09-03,5.840000152587891,5.550000190734863,5.789999961853027,5.699999809265137,44947574.0,5.699999809265137
2020-09-04,5.820000171661377,5.510000228881836,5.599999904632568,5.539999961853027,38463298.0,5.539999961853027
2020-09-07,5.599999904632568,5.409999847412109,5.559999942779541,5.449999809265137,28700485.0,5.449999809265137
2020-09-08,5.769999980926514,5.400000095367432,5.480000019073486,5.659999847412109,38512495.0,5.659999847412109
2020-09-09,5.760000228881836,5.599999904632568,5.599999904632568,5.690000057220459,28237384.0,5.690000057220459
2020-09-10,5.960000038146973,5.639999866485596,5.699999809265137,5.880000114440918,47304320.0,5.880000114440918
2020-09-11,5.860000133514404,5.630000114440918,5.849999904632568,5.829999923706055,31205463.0,5.829999923706055
2020-09-14,5.889999866485596,5.710000038146973,5.769999980926514,5.849999904632568,36633052.0,5.849999904632568
2020-09-15,5.869999885559082,5.679999828338623,5.869999885559082,5.730000019073486,21150154.0,5.730000019073486
2020-09-16,5.75,5.630000114440918,5.699999809265137,5.71999979019165,17028648.0,5.71999979019165
2020-09-17,5.71999979019165,5.570000171661377,5.71999979019165,5.590000152587891,14171682.0,5.590000152587891
2020-09-18,5.800000190734863,5.590000152587891,5.650000095367432,5.800000190734863,21395285.0,5.800000190734863
2020-09-21,5.820000171661377,5.550000190734863,5.769999980926514,5.590000152587891,30212800.0,5.590000152587891
2020-09-22,5.590000152587891,5.480000019073486,5.559999942779541,5.519999980926514,13595691.0,5.519999980926514
2020-09-23,5.539999961853027,5.440000057220459,5.5,5.460000038146973,13230738.0,5.460000038146973
2020-09-24,5.489999771118164,5.289999961853027,5.440000057220459,5.349999904632568,17214984.0,5.349999904632568
2020-09-25,5.480000019073486,5.309999942779541,5.360000133514404,5.460000038146973,14057885.0,5.460000038146973
2020-09-28,5.489999771118164,5.380000114440918,5.460000038146973,5.389999866485596,8559989.0,5.389999866485596
2020-09-29,5.420000076293945,5.28000020980835,5.420000076293945,5.300000190734863,17957290.0,5.300000190734863
2020-09-30,5.480000019073486,5.269999980926514,5.269999980926514,5.409999847412109,18302057.0,5.409999847412109
2020-10-09,5.559999942779541,5.389999866485596,5.409999847412109,5.409999847412109,19430140.0,5.409999847412109
2020-10-12,5.53000020980835,5.369999885559082,5.420000076293945,5.5,19832869.0,5.5
2020-10-13,5.5,5.289999961853027,5.489999771118164,5.429999828338623,28631073.0,5.429999828338623
2020-10-14,5.409999847412109,5.21999979019165,5.409999847412109,5.239999771118164,31828770.0,5.239999771118164
2020-10-15,5.28000020980835,5.139999866485596,5.269999980926514,5.179999828338623,28623974.0,5.179999828338623
2020-10-16,5.369999885559082,5.139999866485596,5.179999828338623,5.28000020980835,22273694.0,5.28000020980835
2020-10-19,5.320000171661377,5.130000114440918,5.260000228881836,5.170000076293945,22493433.0,5.170000076293945
2020-10-20,5.28000020980835,5.150000095367432,5.150000095367432,5.230000019073486,18107694.0,5.230000019073486
2020-10-21,5.260000228881836,5.130000114440918,5.21999979019165,5.139999866485596,15938608.0,5.139999866485596
2020-10-22,5.159999847412109,5.010000228881836,5.130000114440918,5.019999980926514,22896140.0,5.019999980926514
2020-10-23,5.050000190734863,4.949999809265137,5.039999961853027,4.960000038146973,14759218.0,4.960000038146973
2020-10-26,5.28000020980835,4.949999809265137,5.0,5.25,48375816.0,5.25
2020-10-27,5.21999979019165,5.019999980926514,5.210000038146973,5.159999847412109,22723666.0,5.159999847412109