Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.716430187225342,4.583330154418945,4.646989822387695,4.589119911193848,420887466.0,2.9446263313293457
2010-01-05,4.7106499671936035,4.513889789581299,4.623839855194092,4.670139789581299,397762846.0,2.996613025665283
2010-01-06,4.675930023193359,4.571760177612305,4.646989822387695,4.577549934387207,279384090.0,2.937202215194702
2010-01-07,4.583330154418945,4.427080154418945,4.571760177612305,4.456019878387451,287722658.0,2.859222173690796
2010-01-08,4.519680023193359,4.421299934387207,4.450230121612549,4.502309799194336,203065401.0,2.8889243602752686
2010-01-11,4.751160144805908,4.513889789581299,4.716430187225342,4.5543999671936035,446305394.0,2.9223475456237793
2010-01-12,4.606480121612549,4.3981499671936035,4.5254597663879395,4.577549934387207,316389327.0,2.937202215194702
2010-01-13,4.473380088806152,4.340280055999756,4.427080154418945,4.375,500350462.0,2.8072350025177
2010-01-14,4.403940200805664,4.311339855194092,4.3981499671936035,4.3807902336120605,250090571.0,2.810950517654419
2010-01-15,4.421299934387207,4.317130088806152,4.386569976806641,4.3807902336120605,200494565.0,2.810950517654419
2010-01-18,4.403940200805664,4.340280055999756,4.346059799194336,4.392360210418701,195516441.0,2.8183746337890625
2010-01-19,4.484950065612793,4.403940200805664,4.403940200805664,4.461810111999512,266631853.0,2.8629374504089355
2010-01-20,4.479169845581055,4.317130088806152,4.473380088806152,4.340280055999756,217100028.0,2.78495717048645
2010-01-21,4.456019878387451,4.334489822387695,4.346059799194336,4.415510177612305,206920647.0,2.833228826522827
2010-01-22,4.583330154418945,4.328700065612793,4.3518500328063965,4.502309799194336,478445910.0,2.8889243602752686
2010-01-25,4.542819976806641,4.3981499671936035,4.427080154418945,4.415510177612305,210411535.0,2.833228826522827
2010-01-26,4.479169845581055,4.340280055999756,4.409719944000244,4.3692097663879395,195809873.0,2.8035202026367188
2010-01-27,4.415510177612305,4.2129597663879395,4.3807902336120605,4.236110210418701,206082627.0,2.71811580657959
2010-01-28,4.259260177612305,4.166669845581055,4.253469944000244,4.1956000328063965,176181287.0,2.6921229362487793
2010-01-29,4.253469944000244,4.160880088806152,4.160880088806152,4.184030055999756,180841217.0,2.684699058532715
2010-02-01,4.172450065612793,4.0682902336120605,4.172450065612793,4.114580154418945,177529025.0,2.640136241912842
2010-02-02,4.21875,4.108799934387207,4.149310111999512,4.120369911193848,140817147.0,2.6438510417938232
2010-02-03,4.2245402336120605,4.0567097663879395,4.137730121612549,4.21875,204029805.0,2.706977367401123
2010-02-04,4.230319976806641,4.160880088806152,4.189809799194336,4.1956000328063965,113127219.0,2.6921229362487793
2010-02-05,4.155089855194092,4.079860210418701,4.108799934387207,4.126160144805908,132894323.0,2.647566318511963
2010-02-08,4.149310111999512,4.074069976806641,4.137730121612549,4.108799934387207,81018645.0,2.6364269256591797
2010-02-09,4.155089855194092,4.108799934387207,4.108799934387207,4.155089855194092,83252781.0,2.6661291122436523
2010-02-10,4.2129597663879395,4.137730121612549,4.178239822387695,4.184030055999756,91203178.0,2.684699058532715
2010-02-11,4.2129597663879395,4.155089855194092,4.1956000328063965,4.184030055999756,81701967.0,2.684699058532715
2010-02-12,4.21875,4.184030055999756,4.201389789581299,4.2129597663879395,94480521.0,2.703261375427246
2010-02-22,4.230319976806641,4.166669845581055,4.207180023193359,4.184030055999756,86328310.0,2.684699058532715
2010-02-23,4.201389789581299,4.103010177612305,4.184030055999756,4.143519878387451,104101068.0,2.658705234527588
2010-02-24,4.2129597663879395,4.108799934387207,4.120369911193848,4.201389789581299,97016967.0,2.6958372592926025
2010-02-25,4.293980121612549,4.189809799194336,4.207180023193359,4.259260177612305,199629337.0,2.7329704761505127
2010-02-26,4.282410144805908,4.2245402336120605,4.253469944000244,4.2418999671936035,132325098.0,2.7218308448791504
2010-03-01,4.311339855194092,4.230319976806641,4.230319976806641,4.293980121612549,153288583.0,2.7552483081817627
2010-03-02,4.3692097663879395,4.270830154418945,4.299769878387451,4.305560111999512,165530207.0,2.762678861618042
2010-03-03,4.322919845581055,4.253469944000244,4.311339855194092,4.311339855194092,128114449.0,2.766387462615967
2010-03-04,4.311339855194092,4.1956000328063965,4.311339855194092,4.201389789581299,143838551.0,2.6958372592926025
2010-03-05,4.236110210418701,4.178239822387695,4.2129597663879395,4.1956000328063965,98498197.0,2.6921229362487793
2010-03-08,4.270830154418945,4.184030055999756,4.207180023193359,4.230319976806641,130309112.0,2.7144007682800293
2010-03-09,4.328700065612793,4.1956000328063965,4.230319976806641,4.299769878387451,187650324.0,2.7589638233184814
2010-03-10,4.340280055999756,4.259260177612305,4.288189888000488,4.259260177612305,127666468.0,2.7329704761505127
2010-03-11,4.357639789581299,4.270830154418945,4.293980121612549,4.317130088806152,191226292.0,2.7701029777526855
2010-03-12,4.334489822387695,4.265049934387207,4.317130088806152,4.276619911193848,101821184.0,2.7441089153289795
2010-03-15,4.282410144805908,4.166669845581055,4.276619911193848,4.1956000328063965,118103355.0,2.6921229362487793
2010-03-16,4.270830154418945,4.178239822387695,4.1956000328063965,4.2418999671936035,93122494.0,2.7218308448791504
2010-03-17,4.317130088806152,4.230319976806641,4.247690200805664,4.311339855194092,134837686.0,2.766387462615967
2010-03-18,4.363430023193359,4.282410144805908,4.317130088806152,4.293980121612549,145066351.0,2.7552483081817627
2010-03-19,4.328700065612793,4.276619911193848,4.293980121612549,4.311339855194092,80804679.0,2.766387462615967
2010-03-22,4.421299934387207,4.328700065612793,4.328700065612793,4.3692097663879395,159872059.0,2.8035202026367188
2010-03-23,4.392360210418701,4.288189888000488,4.386569976806641,4.299769878387451,115193404.0,2.7589638233184814
2010-03-24,4.357639789581299,4.293980121612549,4.340280055999756,4.305560111999512,109363484.0,2.762678861618042
2010-03-25,4.305560111999512,4.230319976806641,4.293980121612549,4.2418999671936035,93684915.0,2.7218308448791504
2010-03-26,4.392360210418701,4.2245402336120605,4.2418999671936035,4.328700065612793,179686820.0,2.777526617050171
2010-03-29,4.53125,4.334489822387695,4.363430023193359,4.496530055999756,484690975.0,2.8852152824401855
2010-03-30,4.53125,4.456019878387451,4.496530055999756,4.513889789581299,213210377.0,2.8963541984558105
2010-03-31,4.519680023193359,4.432869911193848,4.513889789581299,4.450230121612549,159825908.0,2.8555068969726562
2010-04-01,4.519680023193359,4.456019878387451,4.456019878387451,4.484950065612793,166395283.0,2.8777849674224854
2010-04-02,4.5254597663879395,4.473380088806152,4.502309799194336,4.490739822387695,151572639.0,2.881500005722046
2010-04-06,4.5543999671936035,4.484950065612793,4.5081000328063965,4.502309799194336,191123253.0,2.8889243602752686
2010-04-07,4.496530055999756,4.427080154418945,4.496530055999756,4.444439888000488,148165474.0,2.8517918586730957
2010-04-08,4.444439888000488,4.340280055999756,4.444439888000488,4.375,165080510.0,2.8072350025177
2010-04-09,4.421299934387207,4.357639789581299,4.375,4.392360210418701,141650981.0,2.8183746337890625
2010-04-12,4.409719944000244,4.270830154418945,4.3981499671936035,4.317130088806152,277672295.0,2.7701029777526855
2010-04-13,4.450230121612549,4.299769878387451,4.311339855194092,4.444439888000488,333739068.0,2.8517918586730957
2010-04-14,4.467589855194092,4.403940200805664,4.444439888000488,4.450230121612549,194822870.0,2.8555068969726562
2010-04-15,4.490739822387695,4.3981499671936035,4.461810111999512,4.461810111999512,186754210.0,2.8629374504089355
2010-04-16,4.444439888000488,4.3518500328063965,4.444439888000488,4.357639789581299,124463266.0,2.796095848083496
2010-04-19,4.293980121612549,4.091440200805664,4.282410144805908,4.097219944000244,499284315.0,2.6289968490600586
2010-04-20,4.160880088806152,4.045139789581299,4.137730121612549,4.103010177612305,335961362.0,2.6327121257781982
2010-04-21,4.137730121612549,4.033559799194336,4.108799934387207,4.137730121612549,333843723.0,2.6549904346466064
2010-04-22,4.097219944000244,3.998840093612671,4.097219944000244,4.027780055999756,344133953.0,2.584439992904663
2010-04-23,4.0567097663879395,3.9641199111938477,4.021989822387695,4.004630088806152,278178222.0,2.5695860385894775
2010-04-26,4.033559799194336,3.9641199111938477,4.021989822387695,3.969909906387329,159597279.0,2.5473082065582275
2010-04-27,3.9814798831939697,3.871530055999756,3.9756898880004883,3.9004600048065186,213528680.0,2.502744674682617
2010-04-28,3.9178199768066406,3.8483800888061523,3.888890027999878,3.888890027999878,148305535.0,2.495321273803711
2010-04-29,4.033559799194336,3.8946800231933594,3.923609972000122,3.9641199111938477,273084997.0,2.543592691421509
2010-04-30,4.097219944000244,3.9756898880004883,4.0393500328063965,4.0625,310446664.0,2.6067183017730713
2010-05-04,4.0567097663879395,3.9467599391937256,3.9930601119995117,3.9930601119995117,184451300.0,2.562162160873413
2010-05-05,4.091440200805664,3.9467599391937256,3.958329916000366,4.0625,193259025.0,2.6067183017730713
2010-05-06,4.045139789581299,3.877310037612915,4.0393500328063965,3.8831000328063965,241927692.0,2.491605758666992
2010-05-07,3.8946800231933594,3.784719944000244,3.8194398880004883,3.8483800888061523,182140991.0,2.469327688217163
2010-05-10,3.9641199111938477,3.8310201168060303,3.8657400608062744,3.9467599391937256,159192623.0,2.5324532985687256
2010-05-11,4.0393500328063965,3.8194398880004883,4.027780055999756,3.854170083999634,265065577.0,2.473043203353882
2010-05-12,3.9814798831939697,3.784719944000244,3.8310201168060303,3.9467599391937256,243019171.0,2.5324532985687256
2010-05-13,4.010419845581055,3.9120399951934814,3.923609972000122,3.9756898880004883,244282227.0,2.551016330718994
2010-05-14,3.9814798831939697,3.935189962387085,3.952549934387207,3.940969944000244,148416442.0,2.528738260269165
2010-05-17,3.90625,3.8194398880004883,3.90625,3.8252298831939697,175641653.0,2.4544732570648193
2010-05-18,3.935189962387085,3.8252298831939697,3.8368101119995117,3.9120399951934814,193733603.0,2.5101752281188965
2010-05-19,3.940969944000244,3.8194398880004883,3.871530055999756,3.888890027999878,129214419.0,2.495321273803711
2010-05-20,3.9293999671936035,3.842590093612671,3.8657400608062744,3.854170083999634,110905999.0,2.473043203353882
2010-05-21,3.877310037612915,3.7731499671936035,3.784719944000244,3.871530055999756,152506834.0,2.4841818809509277
2010-05-24,4.004630088806152,3.8831000328063965,3.8831000328063965,3.969909906387329,275437134.0,2.5473082065582275
2010-05-25,3.940969944000244,3.8252298831939697,3.9293999671936035,3.842590093612671,173352689.0,2.4656124114990234
2010-05-26,3.877310037612915,3.8310201168060303,3.854170083999634,3.842590093612671,125825687.0,2.4656124114990234
2010-05-27,3.8946800231933594,3.813659906387329,3.859950065612793,3.888890027999878,121452620.0,2.495321273803711
2010-05-28,3.9293999671936035,3.8483800888061523,3.9178199768066406,3.8657400608062744,139851668.0,2.480466842651367
2010-05-31,3.877310037612915,3.778939962387085,3.8483800888061523,3.784719944000244,158874402.0,2.4284799098968506
2010-06-01,3.813659906387329,3.6921300888061523,3.778939962387085,3.7268500328063965,181260378.0,2.3913471698760986
2010-06-02,3.7268500328063965,3.6689798831939697,3.715280055999756,3.715280055999756,138450113.0,2.3839235305786133
2010-06-03,3.732640027999878,3.657409906387329,3.732640027999878,3.6631898880004883,158970567.0,2.3504996299743652
2010-06-04,3.6689798831939697,3.5879600048065186,3.645829916000366,3.6168999671936035,205017410.0,2.3207976818084717
2010-06-07,3.5879600048065186,3.5069398880004883,3.559030055999756,3.5127298831939697,197346699.0,2.2539565563201904
2010-06-08,3.541670083999634,3.472219944000244,3.5185201168060303,3.5069398880004883,136006643.0,2.2502410411834717
2010-06-09,3.7384300231933594,3.5069398880004883,3.5243101119995117,3.6747701168060303,311675735.0,2.3579299449920654
2010-06-10,3.6342599391937256,3.559030055999756,3.6168999671936035,3.564810037612915,223871985.0,2.2873737812042236
2010-06-11,3.640049934387207,3.564810037612915,3.59375,3.5821800231933594,146224866.0,2.2985191345214844
2010-06-15,3.5821800231933594,3.5821800231933594,3.5821800231933594,3.5821800231933594,0.0,2.2985191345214844
2010-06-17,3.640049934387207,3.576390027999878,3.611109972000122,3.5879600048065186,147325877.0,2.302227735519409
2010-06-18,3.5879600048065186,3.5879600048065186,3.5879600048065186,3.5879600048065186,0.0,2.302227735519409
2010-06-21,3.721060037612915,3.5879600048065186,3.6053199768066406,3.697920083999634,294645769.0,2.3727848529815674
2010-06-22,3.7268500328063965,3.6747701168060303,3.686340093612671,3.697920083999634,132468269.0,2.3727848529815674
2010-06-23,3.6921300888061523,3.628469944000244,3.6805601119995117,3.6516199111938477,128451001.0,2.343075752258301
2010-06-24,3.703700065612793,3.622689962387085,3.657409906387329,3.6631898880004883,98409524.0,2.3504996299743652
2010-06-25,3.703700065612793,3.640049934387207,3.645829916000366,3.6805601119995117,105858038.0,2.361644983291626
2010-06-28,3.7094900608062744,3.645829916000366,3.6747701168060303,3.6747701168060303,106876054.0,2.3579299449920654
2010-06-29,3.6921300888061523,3.5069398880004883,3.6747701168060303,3.5127298831939697,189556270.0,2.2539565563201904
2010-06-30,3.547450065612793,3.483799934387207,3.501159906387329,3.501159906387329,134313842.0,2.2465319633483887
2010-07-01,3.530090093612671,3.483799934387207,3.5069398880004883,3.489579916000366,77800158.0,2.2391021251678467
2010-07-02,3.541670083999634,3.4606499671936035,3.501159906387329,3.5185201168060303,167636147.0,2.257671594619751
2010-07-05,3.530090093612671,3.4606499671936035,3.489579916000366,3.501159906387329,107714375.0,2.2465319633483887
2010-07-06,3.564810037612915,3.489579916000366,3.501159906387329,3.5532400608062744,143689401.0,2.279949426651001
2010-07-07,3.559030055999756,3.5127298831939697,3.541670083999634,3.547450065612793,88136529.0,2.2762346267700195
2010-07-08,3.622689962387085,3.564810037612915,3.564810037612915,3.576390027999878,127369717.0,2.294804573059082
2010-07-09,3.721060037612915,3.576390027999878,3.6053199768066406,3.6747701168060303,182819399.0,2.3579299449920654
2010-07-12,3.7731499671936035,3.6689798831939697,3.686340093612671,3.7268500328063965,179120390.0,2.3913471698760986
2010-07-13,3.715280055999756,3.6631898880004883,3.697920083999634,3.697920083999634,118811197.0,2.3727848529815674
2010-07-14,3.75,3.6689798831939697,3.7094900608062744,3.721060037612915,195167741.0,2.387632131576538
2010-07-15,3.791670083999634,3.659719944000244,3.6944398880004883,3.666670083999634,170340438.0,2.37937593460083
2010-07-16,3.6805601119995117,3.611109972000122,3.652780055999756,3.652780055999756,93793266.0,2.3703622817993164
2010-07-19,3.715280055999756,3.611109972000122,3.6180601119995117,3.708329916000366,149776353.0,2.4064102172851562
2010-07-20,3.791670083999634,3.715280055999756,3.722219944000244,3.7569398880004883,180721572.0,2.4379541873931885
2010-07-21,3.777780055999756,3.722219944000244,3.763890027999878,3.736109972000122,123250596.0,2.4244370460510254
2010-07-22,3.777780055999756,3.715280055999756,3.729170083999634,3.763890027999878,128894290.0,2.4424641132354736
2010-07-23,3.847219944000244,3.763890027999878,3.770829916000366,3.8125,210526158.0,2.474008083343506
2010-07-26,3.840280055999756,3.777780055999756,3.8194398880004883,3.8125,108891876.0,2.474008083343506
2010-07-27,3.798609972000122,3.7569398880004883,3.777780055999756,3.770829916000366,93149120.0,2.446967840194702
2010-07-28,3.854170083999634,3.770829916000366,3.777780055999756,3.847219944000244,197942807.0,2.4965386390686035
2010-07-29,3.909719944000244,3.833329916000366,3.840280055999756,3.875,241375032.0,2.514565944671631
2010-07-30,3.888890027999878,3.840280055999756,3.875,3.8819398880004883,106278510.0,2.519068956375122
2010-08-02,3.951390027999878,3.854170083999634,3.8680601119995117,3.9375,173192669.0,2.5551228523254395
2010-08-03,3.958329916000366,3.847219944000244,3.951390027999878,3.854170083999634,144576563.0,2.5010488033294678
2010-08-04,3.888890027999878,3.791670083999634,3.847219944000244,3.847219944000244,171470963.0,2.4965386390686035
2010-08-05,3.847219944000244,3.75,3.847219944000244,3.763890027999878,228660092.0,2.4424641132354736
2010-08-06,3.826390027999878,3.736109972000122,3.770829916000366,3.8125,113170748.0,2.474008083343506
2010-08-09,3.826390027999878,3.777780055999756,3.8055601119995117,3.8125,139609849.0,2.474008083343506
2010-08-10,3.833329916000366,3.736109972000122,3.826390027999878,3.7430601119995117,164243665.0,2.4289469718933105
2010-08-11,3.833329916000366,3.763890027999878,3.763890027999878,3.791670083999634,222626048.0,2.460491180419922
2010-08-12,3.833329916000366,3.7430601119995117,3.770829916000366,3.784719944000244,142293950.0,2.4559812545776367
2010-08-13,3.8125,3.729170083999634,3.791670083999634,3.784719944000244,187244863.0,2.4559812545776367
2010-08-16,3.8680601119995117,3.75,3.784719944000244,3.861109972000122,248276721.0,2.505552053451538
2010-08-17,3.8819398880004883,3.826390027999878,3.861109972000122,3.8680601119995117,166494176.0,2.5100619792938232
2010-08-18,3.951390027999878,3.8680601119995117,3.875,3.875,268612422.0,2.514565944671631
2010-08-19,3.9444398880004883,3.847219944000244,3.8819398880004883,3.923609972000122,237736701.0,2.546109437942505
2010-08-20,3.9305601119995117,3.854170083999634,3.888890027999878,3.861109972000122,169679148.0,2.505552053451538
2010-08-23,3.923609972000122,3.847219944000244,3.8680601119995117,3.854170083999634,140437382.0,2.5010488033294678
2010-08-24,3.888890027999878,3.8055601119995117,3.847219944000244,3.840280055999756,122618718.0,2.492035150527954
2010-08-25,3.8194398880004883,3.736109972000122,3.8194398880004883,3.75,200507935.0,2.433450222015381
2010-08-26,3.784719944000244,3.736109972000122,3.7569398880004883,3.75,90223686.0,2.433450222015381
2010-08-27,3.777780055999756,3.736109972000122,3.75,3.763890027999878,63819332.0,2.4424641132354736
2010-08-30,3.8055601119995117,3.7569398880004883,3.784719944000244,3.784719944000244,131261456.0,2.4559812545776367
2010-08-31,3.784719944000244,3.736109972000122,3.784719944000244,3.7430601119995117,130370981.0,2.4289469718933105
2010-09-01,3.8125,3.715280055999756,3.7569398880004883,3.7430601119995117,216625347.0,2.4289469718933105
2010-09-02,3.791670083999634,3.729170083999634,3.777780055999756,3.75,174107007.0,2.433450222015381
2010-09-03,3.7569398880004883,3.6944398880004883,3.75,3.722219944000244,177263993.0,2.415423631668091
2010-09-06,3.8055601119995117,3.722219944000244,3.729170083999634,3.784719944000244,201173523.0,2.4559812545776367
2010-09-07,3.8055601119995117,3.7569398880004883,3.791670083999634,3.770829916000366,127478349.0,2.446967840194702
2010-09-08,3.7569398880004883,3.666670083999634,3.75,3.6944398880004883,357011612.0,2.3973968029022217
2010-09-09,3.701390027999878,3.611109972000122,3.6944398880004883,3.625,281731888.0,2.3523354530334473
2010-09-10,3.645829916000366,3.590280055999756,3.6319398880004883,3.625,143266738.0,2.3523354530334473
2010-09-13,3.638890027999878,3.576390027999878,3.611109972000122,3.604170083999634,258738145.0,2.3388185501098633
2010-09-14,3.625,3.583329916000366,3.611109972000122,3.604170083999634,197891207.0,2.3388185501098633
2010-09-15,3.604170083999634,3.534719944000244,3.604170083999634,3.541670083999634,235743446.0,2.2982606887817383
2010-09-16,3.541670083999634,3.451390027999878,3.541670083999634,3.479170083999634,233146720.0,2.2577035427093506
2010-09-17,3.5,3.4444398880004883,3.4930601119995117,3.472219944000244,168297762.0,2.2531936168670654
2010-09-20,3.5,3.4444398880004883,3.479170083999634,3.472219944000244,116812632.0,2.2531936168670654
2010-09-21,3.4930601119995117,3.465280055999756,3.486109972000122,3.479170083999634,81734886.0,2.2577035427093506
2010-09-27,3.5,3.472219944000244,3.486109972000122,3.479170083999634,164777723.0,2.2577035427093506
2010-09-28,3.479170083999634,3.4444398880004883,3.472219944000244,3.451390027999878,137964942.0,2.2396762371063232
2010-09-29,3.5,3.4375,3.4444398880004883,3.479170083999634,129604040.0,2.2577035427093506
2010-09-30,3.5625,3.451390027999878,3.458329916000366,3.541670083999634,166641684.0,2.2982606887817383
2010-10-08,3.638890027999878,3.5555601119995117,3.5694398880004883,3.6180601119995117,261727154.0,2.347831964492798
2010-10-11,3.75,3.583329916000366,3.6180601119995117,3.701390027999878,432582254.0,2.4019064903259277
2010-10-12,3.6944398880004883,3.638890027999878,3.673609972000122,3.6805601119995117,271599613.0,2.3883893489837646
2010-10-13,3.763890027999878,3.666670083999634,3.6805601119995117,3.75,346210839.0,2.433450222015381
2010-10-14,3.895829916000366,3.770829916000366,3.888890027999878,3.784719944000244,541417846.0,2.4559812545776367
2010-10-15,3.958329916000366,3.75,3.770829916000366,3.951390027999878,610770917.0,2.5641369819641113
2010-10-18,4.145830154418945,4.013889789581299,4.013889789581299,4.027780055999756,663548022.0,2.6137073040008545
2010-10-19,4.048610210418701,3.958329916000366,4.020830154418945,4.041669845581055,327968898.0,2.6227211952209473
2010-10-20,4.152780055999756,3.9930601119995117,4.027780055999756,4.027780055999756,443262030.0,2.6137073040008545
2010-10-21,4.041669845581055,3.888890027999878,4.013889789581299,3.916670083999634,315774184.0,2.5416057109832764
2010-10-22,3.9375,3.840280055999756,3.895829916000366,3.875,185783272.0,2.514565944671631
2010-10-25,3.958329916000366,3.826390027999878,3.8819398880004883,3.9305601119995117,241621943.0,2.550619602203369
2010-10-26,3.986109972000122,3.895829916000366,3.951390027999878,3.923609972000122,220495293.0,2.546109437942505
2010-10-27,3.986109972000122,3.861109972000122,3.916670083999634,3.8680601119995117,230741406.0,2.5100619792938232
2010-10-28,3.916670083999634,3.847219944000244,3.861109972000122,3.8680601119995117,154832288.0,2.5100619792938232
2010-10-29,3.916670083999634,3.784719944000244,3.861109972000122,3.798609972000122,239919014.0,2.4649946689605713
2010-11-01,3.861109972000122,3.8055601119995117,3.8125,3.833329916000366,246915563.0,2.48752498626709
2010-11-02,3.854170083999634,3.770829916000366,3.840280055999756,3.798609972000122,282257432.0,2.4649946689605713
2010-11-03,3.9375,3.777780055999756,3.8194398880004883,3.902780055999756,389122766.0,2.5325927734375
2010-11-04,3.9305601119995117,3.888890027999878,3.902780055999756,3.916670083999634,299916257.0,2.5416057109832764
2010-11-05,4.0,3.909719944000244,3.965280055999756,3.9444398880004883,255914269.0,2.559626340866089
2010-11-08,4.034719944000244,3.951390027999878,3.958329916000366,3.986109972000122,315771664.0,2.586667060852051
2010-11-09,4.013889789581299,3.902780055999756,4.006939888000488,3.9305601119995117,262412463.0,2.550619602203369
2010-11-10,3.902780055999756,3.8194398880004883,3.902780055999756,3.847219944000244,267828574.0,2.4965386390686035
2010-11-11,3.9305601119995117,3.826390027999878,3.847219944000244,3.888890027999878,328059138.0,2.5235793590545654
2010-11-12,3.8680601119995117,3.666670083999634,3.861109972000122,3.6944398880004883,386069980.0,2.3973968029022217
2010-11-15,3.736109972000122,3.638890027999878,3.715280055999756,3.722219944000244,209463413.0,2.415423631668091
2010-11-16,3.701390027999878,3.576390027999878,3.701390027999878,3.597219944000244,230371352.0,2.3343088626861572
2010-11-17,3.666670083999634,3.5625,3.576390027999878,3.583329916000366,232976523.0,2.3252954483032227
2010-11-18,3.652780055999756,3.583329916000366,3.604170083999634,3.611109972000122,171419060.0,2.3433220386505127
2010-11-19,3.6319398880004883,3.527780055999756,3.6319398880004883,3.604170083999634,229185130.0,2.3388185501098633
2010-11-22,3.590280055999756,3.527780055999756,3.5625,3.534719944000244,175407882.0,2.293750762939453
2010-11-23,3.541670083999634,3.486109972000122,3.527780055999756,3.513890027999878,199244587.0,2.280233860015869
2010-11-24,3.597219944000244,3.5069398880004883,3.513890027999878,3.5555601119995117,188005011.0,2.307274341583252
2010-11-25,3.604170083999634,3.527780055999756,3.576390027999878,3.590280055999756,180407379.0,2.3298051357269287
2010-11-26,3.597219944000244,3.541670083999634,3.590280055999756,3.5625,132330758.0,2.3117780685424805
2010-11-29,3.5694398880004883,3.534719944000244,3.5555601119995117,3.5625,83632464.0,2.3117780685424805
2010-11-30,3.5694398880004883,3.486109972000122,3.5555601119995117,3.520829916000366,183432518.0,2.2847375869750977
2010-12-01,3.534719944000244,3.4930601119995117,3.520829916000366,3.520829916000366,95795159.0,2.2847375869750977
2010-12-02,3.583329916000366,3.541670083999634,3.5555601119995117,3.541670083999634,122770418.0,2.2982606887817383
2010-12-03,3.5625,3.513890027999878,3.5555601119995117,3.541670083999634,91214246.0,2.2982606887817383
2010-12-06,3.576390027999878,3.527780055999756,3.548609972000122,3.5625,129599372.0,2.3117780685424805
2010-12-07,3.5694398880004883,3.5069398880004883,3.541670083999634,3.5625,123327490.0,2.3117780685424805
2010-12-08,3.5625,3.513890027999878,3.548609972000122,3.520829916000366,103713031.0,2.2847375869750977
2010-12-09,3.527780055999756,3.486109972000122,3.513890027999878,3.5,129486401.0,2.2712209224700928
2010-12-10,3.541670083999634,3.486109972000122,3.4930601119995117,3.527780055999756,97163706.0,2.2892472743988037
2010-12-13,3.590280055999756,3.520829916000366,3.527780055999756,3.576390027999878,204911894.0,2.3207919597625732
2010-12-14,3.590280055999756,3.541670083999634,3.576390027999878,3.5555601119995117,127194196.0,2.307274341583252
2010-12-15,3.590280055999756,3.548609972000122,3.5625,3.5555601119995117,178504273.0,2.307274341583252
2010-12-16,3.5625,3.527780055999756,3.5555601119995117,3.534719944000244,102600620.0,2.293750762939453
2010-12-17,3.548609972000122,3.513890027999878,3.548609972000122,3.527780055999756,89010806.0,2.2892472743988037
2010-12-20,3.541670083999634,3.479170083999634,3.541670083999634,3.4930601119995117,172223056.0,2.266716957092285
2010-12-21,3.576390027999878,3.486109972000122,3.5069398880004883,3.5555601119995117,195917742.0,2.307274341583252
2010-12-22,3.5625,3.5,3.548609972000122,3.513890027999878,111189790.0,2.280233860015869
2010-12-23,3.583329916000366,3.5,3.513890027999878,3.534719944000244,168944300.0,2.293750762939453
2010-12-24,3.576390027999878,3.5069398880004883,3.513890027999878,3.541670083999634,155805165.0,2.2982606887817383
2010-12-27,3.597219944000244,3.5069398880004883,3.576390027999878,3.513890027999878,216641896.0,2.280233860015869
2010-12-28,3.5555601119995117,3.5,3.520829916000366,3.5069398880004883,148908682.0,2.275723695755005
2010-12-29,3.527780055999756,3.465280055999756,3.520829916000366,3.486109972000122,190397757.0,2.26220703125
2010-12-30,3.513890027999878,3.4444398880004883,3.486109972000122,3.479170083999634,152681108.0,2.2577035427093506
2010-12-31,3.5069398880004883,3.451390027999878,3.472219944000244,3.486109972000122,130003449.0,2.26220703125
2011-01-04,3.534719944000244,3.465280055999756,3.5069398880004883,3.520829916000366,200393507.0,2.2847375869750977
2011-01-05,3.534719944000244,3.472219944000244,3.5069398880004883,3.5,172690802.0,2.2712209224700928
2011-01-06,3.520829916000366,3.486109972000122,3.4930601119995117,3.4930601119995117,105099137.0,2.266716957092285
2011-01-10,3.583329916000366,3.520829916000366,3.534719944000244,3.527780055999756,439008703.0,2.2892472743988037
2011-01-11,3.583329916000366,3.513890027999878,3.520829916000366,3.5555601119995117,244632860.0,2.307274341583252
2011-01-12,3.583329916000366,3.534719944000244,3.5694398880004883,3.576390027999878,310096861.0,2.3207919597625732
2011-01-13,3.604170083999634,3.5555601119995117,3.590280055999756,3.5694398880004883,129198362.0,2.31628155708313
2011-01-14,3.5694398880004883,3.534719944000244,3.5694398880004883,3.541670083999634,115892126.0,2.2982606887817383
2011-01-17,3.548609972000122,3.465280055999756,3.527780055999756,3.479170083999634,191494173.0,2.2577035427093506
2011-01-18,3.486109972000122,3.451390027999878,3.472219944000244,3.465280055999756,128659478.0,2.248689889907837
2011-01-19,3.486109972000122,3.451390027999878,3.465280055999756,3.479170083999634,99456264.0,2.2577035427093506
2011-01-20,3.5069398880004883,3.416670083999634,3.479170083999634,3.4305601119995117,160656859.0,2.2261595726013184
2011-01-21,3.520829916000366,3.416670083999634,3.423609972000122,3.472219944000244,164479717.0,2.2531936168670654
2011-01-24,3.486109972000122,3.4305601119995117,3.465280055999756,3.451390027999878,146617727.0,2.2396762371063232
2011-01-25,3.472219944000244,3.423609972000122,3.4444398880004883,3.451390027999878,148736025.0,2.2396762371063232
2011-01-26,3.472219944000244,3.4444398880004883,3.451390027999878,3.465280055999756,80824368.0,2.248689889907837
2011-01-27,3.4930601119995117,3.4305601119995117,3.4444398880004883,3.479170083999634,172760832.0,2.2577035427093506
2011-01-28,3.486109972000122,3.451390027999878,3.472219944000244,3.465280055999756,97097564.0,2.248689889907837
2011-01-31,3.5,3.458329916000366,3.465280055999756,3.4930601119995117,137502312.0,2.266716957092285
2011-02-01,3.534719944000244,3.486109972000122,3.4930601119995117,3.520829916000366,98826497.0,2.2847375869750977
2011-02-09,3.527780055999756,3.4930601119995117,3.5069398880004883,3.4930601119995117,105210070.0,2.266716957092285
2011-02-10,3.5625,3.4930601119995117,3.4930601119995117,3.5555601119995117,150044675.0,2.307274341583252
2011-02-11,3.5625,3.527780055999756,3.548609972000122,3.548609972000122,123705783.0,2.3027641773223877
2011-02-14,3.625,3.548609972000122,3.548609972000122,3.625,352198824.0,2.3523354530334473
2011-02-15,3.6319398880004883,3.590280055999756,3.6180601119995117,3.597219944000244,202397964.0,2.3343088626861572
2011-02-16,3.604170083999634,3.534719944000244,3.597219944000244,3.5694398880004883,383218254.0,2.31628155708313
2011-02-17,3.604170083999634,3.548609972000122,3.5625,3.576390027999878,214231570.0,2.3207919597625732
2011-02-18,3.576390027999878,3.541670083999634,3.5694398880004883,3.576390027999878,149332088.0,2.3207919597625732
2011-02-21,3.604170083999634,3.541670083999634,3.5625,3.597219944000244,243974203.0,2.3343088626861572
2011-02-22,3.597219944000244,3.534719944000244,3.597219944000244,3.541670083999634,256134684.0,2.2982606887817383
2011-02-23,3.5625,3.534719944000244,3.534719944000244,3.541670083999634,101735153.0,2.2982606887817383
2011-02-24,3.541670083999634,3.520829916000366,3.541670083999634,3.534719944000244,119805491.0,2.293750762939453
2011-02-28,3.583329916000366,3.541670083999634,3.5625,3.548609972000122,181080572.0,2.3027641773223877
2011-03-01,3.590280055999756,3.548609972000122,3.5555601119995117,3.576390027999878,176399607.0,2.3207919597625732
2011-03-02,3.652780055999756,3.548609972000122,3.5625,3.611109972000122,328087930.0,2.3433220386505127
2011-03-03,3.763890027999878,3.6180601119995117,3.625,3.673609972000122,680013229.0,2.3838798999786377
2011-03-04,3.7430601119995117,3.659719944000244,3.6805601119995117,3.715280055999756,258447299.0,2.4109201431274414
2011-03-07,3.8194398880004883,3.736109972000122,3.7430601119995117,3.763890027999878,300925800.0,2.4424641132354736
2011-03-08,3.798609972000122,3.722219944000244,3.763890027999878,3.7430601119995117,191669605.0,2.4289469718933105
2011-03-09,3.798609972000122,3.7430601119995117,3.7569398880004883,3.7569398880004883,161173972.0,2.4379541873931885
2011-03-10,3.763890027999878,3.6319398880004883,3.75,3.659719944000244,226865404.0,2.374866008758545
2011-03-11,3.6805601119995117,3.625,3.645829916000366,3.638890027999878,132977937.0,2.36134934425354
2011-03-14,3.6805601119995117,3.638890027999878,3.638890027999878,3.659719944000244,100415180.0,2.374866008758545
2011-03-15,3.659719944000244,3.5625,3.652780055999756,3.611109972000122,208236003.0,2.3433220386505127
2011-03-16,3.638890027999878,3.583329916000366,3.611109972000122,3.6319398880004883,107483054.0,2.3568389415740967
2011-03-17,3.611109972000122,3.576390027999878,3.597219944000244,3.583329916000366,112793044.0,2.3252954483032227
2011-03-18,3.645829916000366,3.583329916000366,3.611109972000122,3.590280055999756,93722961.0,2.3298051357269287
2011-03-21,3.625,3.5694398880004883,3.604170083999634,3.583329916000366,137079603.0,2.3252954483032227
2011-03-22,3.6805601119995117,3.5694398880004883,3.597219944000244,3.666670083999634,257520383.0,2.37937593460083
2011-03-23,3.715280055999756,3.645829916000366,3.652780055999756,3.6875,178169869.0,2.392893075942993
2011-03-24,3.701390027999878,3.652780055999756,3.6944398880004883,3.673609972000122,71091956.0,2.3838798999786377
2011-03-25,3.75,3.666670083999634,3.6875,3.729170083999634,212069801.0,2.419933319091797
2011-03-28,3.9444398880004883,3.763890027999878,3.763890027999878,3.826390027999878,436373377.0,2.4830214977264404
2011-03-29,3.965280055999756,3.833329916000366,3.833329916000366,3.909719944000244,614030866.0,2.5370960235595703
2011-03-30,3.986109972000122,3.8680601119995117,3.909719944000244,3.923609972000122,355806508.0,2.546109437942505
2011-03-31,3.9375,3.861109972000122,3.916670083999634,3.8819398880004883,229345133.0,2.519068956375122
2011-04-01,4.048610210418701,3.861109972000122,3.875,4.034719944000244,438079211.0,2.618211030960083
2011-04-06,4.1875,4.034719944000244,4.034719944000244,4.125,564083455.0,2.676795244216919
2011-04-07,4.166669845581055,4.055560111999512,4.125,4.125,349287439.0,2.676795244216919
2011-04-08,4.138889789581299,4.083330154418945,4.111110210418701,4.118060111999512,192081995.0,2.6722919940948486
2011-04-11,4.222219944000244,4.097219944000244,4.125,4.111110210418701,412020942.0,2.6677820682525635
2011-04-12,4.131939888000488,4.027780055999756,4.104169845581055,4.0625,245194724.0,2.636237859725952
2011-04-13,4.152780055999756,4.027780055999756,4.048610210418701,4.152780055999756,227846466.0,2.6948225498199463
2011-04-14,4.243060111999512,4.152780055999756,4.173610210418701,4.180560111999512,383640004.0,2.7128493785858154
2011-04-15,4.25,4.152780055999756,4.166669845581055,4.236110210418701,325174785.0,2.748896837234497
2011-04-18,4.270830154418945,4.194439888000488,4.222219944000244,4.222219944000244,207745501.0,2.7398831844329834
2011-04-19,4.229169845581055,4.118060111999512,4.194439888000488,4.125,225940294.0,2.676795244216919
2011-04-20,4.1875,4.083330154418945,4.131939888000488,4.104169845581055,226188879.0,2.663278341293335
2011-04-21,4.208330154418945,4.125,4.138889789581299,4.152780055999756,195041018.0,2.6948225498199463
2011-04-22,4.215280055999756,4.138889789581299,4.159719944000244,4.173610210418701,196598400.0,2.7083399295806885
2011-04-25,4.215280055999756,4.138889789581299,4.138889789581299,4.173610210418701,216831442.0,2.7083399295806885
2011-04-26,4.236110210418701,4.166669845581055,4.173610210418701,4.229169845581055,252916008.0,2.7443933486938477
2011-04-27,4.340280055999756,4.25,4.25,4.298610210418701,495178201.0,2.789454936981201
2011-04-28,4.368060111999512,4.263889789581299,4.340280055999756,4.284719944000244,338824353.0,2.7804408073425293
2011-04-29,4.284719944000244,4.131939888000488,4.270830154418945,4.270830154418945,305338473.0,2.771427631378174
2011-05-03,4.319439888000488,4.215280055999756,4.243060111999512,4.291669845581055,180970718.0,2.7849512100219727
2011-05-05,4.194439888000488,4.131939888000488,4.145830154418945,4.1875,355662522.0,2.717352867126465
2011-05-06,4.1875,4.048610210418701,4.173610210418701,4.069439888000488,219079950.0,2.6407415866851807
2011-05-09,4.118060111999512,4.013889789581299,4.076389789581299,4.041669845581055,169729611.0,2.6227211952209473
2011-05-10,4.125,4.041669845581055,4.055560111999512,4.118060111999512,105724845.0,2.6722919940948486
2011-05-11,4.145830154418945,4.097219944000244,4.111110210418701,4.104169845581055,94225247.0,2.663278341293335
2011-05-12,4.138889789581299,4.083330154418945,4.097219944000244,4.090280055999756,97317925.0,2.6542651653289795
2011-05-13,4.131939888000488,3.9930601119995117,4.048610210418701,4.118060111999512,226702839.0,2.6722919940948486
2011-05-16,4.131939888000488,4.034719944000244,4.083330154418945,4.034719944000244,138028992.0,2.618211030960083
2011-05-17,4.131939888000488,4.0,4.041669845581055,4.069439888000488,125458093.0,2.6407415866851807
2011-05-18,4.1875,4.0625,4.0625,4.180560111999512,194190493.0,2.7128493785858154
2011-05-19,4.25,4.166669845581055,4.1875,4.194439888000488,184789980.0,2.7218565940856934
2011-05-20,4.25,4.180560111999512,4.194439888000488,4.208330154418945,177190275.0,2.730870008468628
2011-05-23,4.201389789581299,4.0625,4.194439888000488,4.097219944000244,232328146.0,2.658768653869629
2011-05-24,4.125,4.083330154418945,4.097219944000244,4.111110210418701,111572955.0,2.6677820682525635
2011-05-25,4.111110210418701,4.027780055999756,4.097219944000244,4.034719944000244,120224369.0,2.618211030960083
2011-05-27,4.118060111999512,4.027780055999756,4.041669845581055,4.104169845581055,177296995.0,2.663278341293335
2011-05-30,4.145830154418945,4.0625,4.0625,4.111110210418701,110385845.0,2.6677820682525635
2011-05-31,4.222219944000244,4.104169845581055,4.104169845581055,4.208330154418945,171883191.0,2.730870008468628
2011-06-01,4.215280055999756,4.138889789581299,4.215280055999756,4.152780055999756,143106696.0,2.6948225498199463
2011-06-02,4.159719944000244,3.965280055999756,4.131939888000488,3.986109972000122,412811374.0,2.586667060852051
2011-06-03,4.020830154418945,3.965280055999756,3.986109972000122,4.0,103525944.0,2.5956802368164062
2011-06-07,4.034719944000244,3.979170083999634,4.0,4.027780055999756,54593985.0,2.6137073040008545
2011-06-08,4.048610210418701,3.9305601119995117,4.048610210418701,3.9930601119995117,127606887.0,2.591176986694336
2011-06-09,3.9375,3.8680601119995117,3.9375,3.875,89305912.0,2.5791563987731934
2011-06-10,3.9375,3.875,3.875,3.909719944000244,75331610.0,2.6022660732269287
2011-06-13,4.0,3.8819398880004883,3.888890027999878,3.986109972000122,111407073.0,2.6531097888946533
2011-06-14,4.069439888000488,3.972219944000244,3.986109972000122,4.034719944000244,114531446.0,2.6854641437530518
2011-06-15,4.048610210418701,3.986109972000122,4.027780055999756,4.013889789581299,72791952.0,2.671600580215454
2011-06-16,4.020830154418945,3.979170083999634,4.006939888000488,3.9930601119995117,72858234.0,2.657735586166382
2011-06-17,4.027780055999756,3.986109972000122,3.9930601119995117,3.986109972000122,81000329.0,2.6531097888946533
2011-06-20,4.0625,3.958329916000366,4.0,4.020830154418945,134325946.0,2.6762192249298096
2011-06-21,4.0625,4.0,4.034719944000244,4.034719944000244,65820644.0,2.6854641437530518
2011-06-22,4.055560111999512,4.006939888000488,4.048610210418701,4.027780055999756,82957348.0,2.680845260620117
2011-06-23,4.090280055999756,4.006939888000488,4.013889789581299,4.076389789581299,106408315.0,2.713198661804199
2011-06-24,4.201389789581299,4.055560111999512,4.069439888000488,4.1875,215191548.0,2.7871527671813965
2011-06-27,4.229169845581055,4.159719944000244,4.159719944000244,4.1875,130550166.0,2.7871527671813965
2011-06-28,4.194439888000488,4.118060111999512,4.166669845581055,4.145830154418945,116022655.0,2.759417772293091
2011-06-29,4.138889789581299,3.9444398880004883,4.138889789581299,3.972219944000244,338048335.0,2.643864870071411
2011-06-30,4.055560111999512,3.9305601119995117,3.986109972000122,3.979170083999634,200838195.0,2.6484909057617188
2011-07-01,4.006939888000488,3.9375,3.9930601119995117,3.965280055999756,168037381.0,2.6392457485198975
2011-07-04,4.069439888000488,3.972219944000244,3.972219944000244,4.0625,227982989.0,2.7039544582366943
2011-07-05,4.125,4.048610210418701,4.069439888000488,4.0625,164662696.0,2.7039544582366943
2011-07-06,4.055560111999512,3.9444398880004883,4.048610210418701,3.986109972000122,245068417.0,2.6531097888946533
2011-07-07,4.097219944000244,3.965280055999756,4.041669845581055,3.9930601119995117,242446207.0,2.657735586166382
2011-07-08,4.048610210418701,3.951390027999878,4.006939888000488,4.006939888000488,199139111.0,2.666973829269409
2011-07-11,3.9930601119995117,3.951390027999878,3.986109972000122,3.979170083999634,118184835.0,2.6484909057617188
2011-07-12,3.965280055999756,3.902780055999756,3.965280055999756,3.9305601119995117,167038479.0,2.6161367893218994
2011-07-13,4.0,3.9305601119995117,3.9444398880004883,3.986109972000122,139762588.0,2.6531097888946533
2011-07-14,4.0,3.958329916000366,3.986109972000122,3.986109972000122,107931603.0,2.6531097888946533
2011-07-15,4.034719944000244,3.958329916000366,3.972219944000244,4.020830154418945,137894223.0,2.6762192249298096
2011-07-18,4.048610210418701,3.979170083999634,4.027780055999756,3.986109972000122,75519768.0,2.6531097888946533
2011-07-19,3.9930601119995117,3.9375,3.9930601119995117,3.9444398880004883,98579769.0,2.6253750324249268
2011-07-20,3.979170083999634,3.923609972000122,3.979170083999634,3.9375,102200858.0,2.620755672454834
2011-07-21,3.958329916000366,3.888890027999878,3.9444398880004883,3.909719944000244,133892843.0,2.6022660732269287
2011-07-22,3.9305601119995117,3.888890027999878,3.923609972000122,3.902780055999756,78475566.0,2.5976462364196777
2011-07-25,3.895829916000366,3.770829916000366,3.888890027999878,3.784719944000244,194450896.0,2.51906681060791
2011-07-26,3.826390027999878,3.75,3.784719944000244,3.777780055999756,103033592.0,2.5144479274749756
2011-07-27,3.784719944000244,3.736109972000122,3.7569398880004883,3.777780055999756,90951184.0,2.5144479274749756
2011-07-28,3.7430601119995117,3.673609972000122,3.7430601119995117,3.6944398880004883,168468377.0,2.4589779376983643
2011-07-29,3.847219944000244,3.652780055999756,3.708329916000366,3.777780055999756,182000732.0,2.5144479274749756
2011-08-01,3.8055601119995117,3.715280055999756,3.7569398880004883,3.75,104375894.0,2.495957374572754
2011-08-02,3.7430601119995117,3.673609972000122,3.722219944000244,3.715280055999756,99553209.0,2.472848892211914
2011-08-03,3.736109972000122,3.673609972000122,3.6875,3.722219944000244,73085472.0,2.4774677753448486
2011-08-04,3.763890027999878,3.701390027999878,3.736109972000122,3.729170083999634,56373904.0,2.482093334197998
2011-08-05,3.6944398880004883,3.638890027999878,3.652780055999756,3.659719944000244,125544229.0,2.435868263244629
2011-08-08,3.701390027999878,3.534719944000244,3.645829916000366,3.590280055999756,169019268.0,2.3896498680114746
2011-08-09,3.645829916000366,3.513890027999878,3.534719944000244,3.6180601119995117,206442646.0,2.4081406593322754
2011-08-10,3.715280055999756,3.611109972000122,3.701390027999878,3.6319398880004883,149136819.0,2.4173784255981445
2011-08-11,3.763890027999878,3.576390027999878,3.590280055999756,3.708329916000366,180942713.0,2.4682226181030273
2011-08-12,3.7569398880004883,3.701390027999878,3.75,3.736109972000122,119451010.0,2.48671293258667
2011-08-15,3.916670083999634,3.722219944000244,3.75,3.895829916000366,269470491.0,2.593020439147949
2011-08-16,4.006939888000488,3.895829916000366,3.902780055999756,3.9375,293302374.0,2.620755672454834
2011-08-17,4.048610210418701,3.951390027999878,4.020830154418945,3.958329916000366,302569385.0,2.634619951248169
2011-08-18,3.9930601119995117,3.875,3.9930601119995117,3.888890027999878,173027534.0,2.5884017944335938
2011-08-19,3.9305601119995117,3.798609972000122,3.840280055999756,3.923609972000122,204628577.0,2.6115105152130127
2011-08-22,3.951390027999878,3.854170083999634,3.909719944000244,3.8819398880004883,131426085.0,2.583775281906128
2011-08-23,4.041669845581055,3.861109972000122,3.916670083999634,4.006939888000488,221859752.0,2.666973829269409
2011-08-24,4.041669845581055,3.965280055999756,4.020830154418945,3.972219944000244,142039709.0,2.643864870071411
2011-08-25,4.236110210418701,3.986109972000122,4.006939888000488,4.229169845581055,581583665.0,2.814887523651123
2011-08-26,4.236110210418701,4.131939888000488,4.1875,4.229169845581055,378174003.0,2.814887523651123
2011-08-29,4.159719944000244,4.0625,4.131939888000488,4.076389789581299,403311269.0,2.713198661804199
2011-08-30,4.215280055999756,4.097219944000244,4.118060111999512,4.111110210418701,334046981.0,2.7363085746765137
2011-08-31,4.180560111999512,4.083330154418945,4.118060111999512,4.159719944000244,234332334.0,2.768663167953491
2011-09-01,4.1875,4.118060111999512,4.166669845581055,4.152780055999756,174136936.0,2.7640440464019775
2011-09-02,4.159719944000244,4.041669845581055,4.131939888000488,4.069439888000488,190983898.0,2.708573579788208
2011-09-05,4.0625,3.9930601119995117,4.034719944000244,4.034719944000244,142163771.0,2.6854641437530518
2011-09-06,4.076389789581299,4.006939888000488,4.013889789581299,4.041669845581055,128560642.0,2.690089702606201
2011-09-07,4.166669845581055,4.055560111999512,4.055560111999512,4.166669845581055,178683814.0,2.7732887268066406
2011-09-08,4.194439888000488,4.111110210418701,4.1875,4.118060111999512,104328684.0,2.7409346103668213
2011-09-09,4.208330154418945,4.034719944000244,4.138889789581299,4.076389789581299,177078279.0,2.713198661804199
2011-09-13,4.076389789581299,3.9930601119995117,4.020830154418945,4.069439888000488,126192468.0,2.708573579788208
2011-09-14,4.090280055999756,3.9930601119995117,4.076389789581299,4.076389789581299,124657772.0,2.713198661804199
2011-09-15,4.083330154418945,4.006939888000488,4.069439888000488,4.006939888000488,120677547.0,2.666973829269409
2011-09-16,4.104169845581055,4.020830154418945,4.034719944000244,4.041669845581055,113358508.0,2.690089702606201
2011-09-19,4.013889789581299,3.9444398880004883,4.006939888000488,3.951390027999878,115537495.0,2.6300010681152344
2011-09-20,4.034719944000244,3.923609972000122,3.958329916000366,4.0,110201327.0,2.6623549461364746
2011-09-21,4.145830154418945,3.972219944000244,4.006939888000488,4.118060111999512,220059534.0,2.7409346103668213
2011-09-22,4.097219944000244,3.9444398880004883,4.076389789581299,3.972219944000244,221555105.0,2.643864870071411
2011-09-23,3.979170083999634,3.888890027999878,3.916670083999634,3.979170083999634,184287142.0,2.6484909057617188
2011-09-26,3.986109972000122,3.833329916000366,3.9305601119995117,3.861109972000122,153328950.0,2.5699117183685303
2011-09-27,3.958329916000366,3.8680601119995117,3.895829916000366,3.902780055999756,127801883.0,2.5976462364196777
2011-09-28,3.979170083999634,3.861109972000122,3.9375,3.875,90149754.0,2.5791563987731934
2011-09-29,3.9305601119995117,3.8194398880004883,3.854170083999634,3.895829916000366,180901158.0,2.593020439147949
2011-09-30,3.9444398880004883,3.798609972000122,3.902780055999756,3.833329916000366,227333473.0,2.5514211654663086
2011-10-10,3.833329916000366,3.715280055999756,3.8194398880004883,3.75,181722695.0,2.495957374572754
2011-10-11,3.902780055999756,3.784719944000244,3.8819398880004883,3.8125,178380636.0,2.537557601928711
2011-10-12,4.041669845581055,3.770829916000366,3.784719944000244,4.0,332756931.0,2.6623549461364746
2011-10-13,4.027780055999756,3.951390027999878,3.965280055999756,4.006939888000488,175500311.0,2.666973829269409
2011-10-14,4.034719944000244,3.958329916000366,4.013889789581299,4.027780055999756,140013426.0,2.680845260620117
2011-10-17,4.145830154418945,4.006939888000488,4.027780055999756,4.0625,182602617.0,2.7039544582366943
2011-10-18,4.076389789581299,3.979170083999634,4.027780055999756,3.986109972000122,135989787.0,2.6531097888946533
2011-10-19,4.0625,3.9930601119995117,3.9930601119995117,4.020830154418945,117526824.0,2.6762192249298096
2011-10-20,4.041669845581055,3.923609972000122,4.006939888000488,3.979170083999634,168438468.0,2.6484909057617188
2011-10-21,4.104169845581055,3.958329916000366,3.9930601119995117,4.055560111999512,193734735.0,2.6993353366851807
2011-10-24,4.166669845581055,4.055560111999512,4.069439888000488,4.152780055999756,289220136.0,2.7640440464019775
2011-10-25,4.173610210418701,4.111110210418701,4.131939888000488,4.166669845581055,227597235.0,2.7732887268066406
2011-10-26,4.208330154418945,4.131939888000488,4.159719944000244,4.145830154418945,311437720.0,2.759417772293091
2011-10-27,4.229169845581055,4.138889789581299,4.166669845581055,4.215280055999756,209340826.0,2.805642604827881
2011-10-28,4.354169845581055,4.243060111999512,4.291669845581055,4.284719944000244,367928143.0,2.8518614768981934
2011-10-31,4.291669845581055,4.222219944000244,4.263889789581299,4.243060111999512,134674192.0,2.8241331577301025
2011-11-01,4.305560111999512,4.215280055999756,4.222219944000244,4.243060111999512,193682677.0,2.8241331577301025
2011-11-02,4.361110210418701,4.166669845581055,4.180560111999512,4.354169845581055,271599711.0,2.8980860710144043
2011-11-03,4.395830154418945,4.284719944000244,4.368060111999512,4.291669845581055,299557924.0,2.856487274169922
2011-11-04,4.354169845581055,4.263889789581299,4.333330154418945,4.319439888000488,157949397.0,2.8749706745147705
2011-11-07,4.3125,4.229169845581055,4.284719944000244,4.229169845581055,137589660.0,2.814887523651123
2011-11-08,4.284719944000244,4.208330154418945,4.25,4.243060111999512,142676929.0,2.8241331577301025
2011-11-09,4.277780055999756,4.208330154418945,4.263889789581299,4.277780055999756,105498121.0,2.8472423553466797
2011-11-10,4.263889789581299,4.194439888000488,4.222219944000244,4.201389789581299,142119096.0,2.7963976860046387
2011-11-11,4.229169845581055,4.166669845581055,4.222219944000244,4.201389789581299,97254054.0,2.7963976860046387
2011-11-14,4.277780055999756,4.208330154418945,4.222219944000244,4.243060111999512,174601700.0,2.8241331577301025
2011-11-15,4.236110210418701,4.166669845581055,4.236110210418701,4.1875,129732178.0,2.7871527671813965
2011-11-16,4.194439888000488,4.076389789581299,4.180560111999512,4.090280055999756,199177379.0,2.722444534301758
2011-11-17,4.131939888000488,4.090280055999756,4.097219944000244,4.097219944000244,92612122.0,2.7270634174346924
2011-11-18,4.118060111999512,4.055560111999512,4.069439888000488,4.076389789581299,103107486.0,2.713198661804199
2011-11-21,4.097219944000244,4.013889789581299,4.083330154418945,4.0625,85289681.0,2.7039544582366943
2011-11-22,4.125,4.034719944000244,4.041669845581055,4.104169845581055,91301052.0,2.731689691543579
2011-11-23,4.131939888000488,4.027780055999756,4.104169845581055,4.041669845581055,87536267.0,2.690089702606201
2011-11-24,4.111110210418701,4.013889789581299,4.020830154418945,4.069439888000488,74213621.0,2.708573579788208
2011-11-25,4.069439888000488,4.027780055999756,4.055560111999512,4.041669845581055,50092899.0,2.690089702606201
2011-11-28,4.076389789581299,4.034719944000244,4.0625,4.055560111999512,65849424.0,2.6993353366851807
2011-11-29,4.131939888000488,4.048610210418701,4.076389789581299,4.125,109231530.0,2.745553493499756
2011-11-30,4.118060111999512,4.006939888000488,4.097219944000244,4.027780055999756,138127981.0,2.680845260620117
2011-12-01,4.243060111999512,4.131939888000488,4.180560111999512,4.152780055999756,382400131.0,2.7640440464019775
2011-12-02,4.215280055999756,4.125,4.138889789581299,4.1875,157767866.0,2.7871527671813965
2011-12-05,4.25,4.166669845581055,4.201389789581299,4.201389789581299,179030207.0,2.7963976860046387
2011-12-06,4.229169845581055,4.166669845581055,4.1875,4.201389789581299,91728862.0,2.7963976860046387
2011-12-07,4.270830154418945,4.194439888000488,4.208330154418945,4.25,144824859.0,2.8287525177001953
2011-12-08,4.277780055999756,4.215280055999756,4.25,4.256939888000488,99748536.0,2.833371162414551
2011-12-09,4.263889789581299,4.180560111999512,4.236110210418701,4.201389789581299,87799361.0,2.7963976860046387
2011-12-12,4.208330154418945,4.152780055999756,4.1875,4.1875,75176116.0,2.7871527671813965
2011-12-13,4.208330154418945,4.111110210418701,4.173610210418701,4.118060111999512,126138894.0,2.7409346103668213
2011-12-14,4.138889789581299,4.076389789581299,4.104169845581055,4.104169845581055,125612055.0,2.731689691543579
2011-12-15,4.125,4.034719944000244,4.083330154418945,4.041669845581055,134699938.0,2.690089702606201
2011-12-16,4.152780055999756,4.027780055999756,4.041669845581055,4.125,132764978.0,2.745553493499756
2011-12-19,4.1875,4.0625,4.083330154418945,4.1875,172151928.0,2.7871527671813965
2011-12-20,4.25,4.166669845581055,4.1875,4.173610210418701,115138692.0,2.7779083251953125
2011-12-21,4.236110210418701,4.152780055999756,4.215280055999756,4.152780055999756,126905847.0,2.7640440464019775
2011-12-22,4.201389789581299,4.097219944000244,4.159719944000244,4.180560111999512,126115924.0,2.782533645629883
2011-12-23,4.222219944000244,4.131939888000488,4.166669845581055,4.166669845581055,108039911.0,2.7732887268066406
2011-12-26,4.152780055999756,4.076389789581299,4.145830154418945,4.090280055999756,142351191.0,2.722444534301758
2011-12-27,4.118060111999512,4.048610210418701,4.076389789581299,4.076389789581299,83585296.0,2.713198661804199
2011-12-28,4.083330154418945,3.9930601119995117,4.069439888000488,4.041669845581055,166339195.0,2.690089702606201
2011-12-29,4.069439888000488,4.013889789581299,4.027780055999756,4.041669845581055,88448516.0,2.690089702606201
2011-12-30,4.104169845581055,4.048610210418701,4.055560111999512,4.090280055999756,105633122.0,2.722444534301758
2012-01-04,4.138889789581299,4.0625,4.131939888000488,4.069439888000488,101558698.0,2.708573579788208
2012-01-05,4.208330154418945,4.0625,4.069439888000488,4.145830154418945,236506600.0,2.759417772293091
2012-01-06,4.208330154418945,4.125,4.145830154418945,4.1875,148957507.0,2.7871527671813965
2012-01-09,4.305560111999512,4.159719944000244,4.173610210418701,4.291669845581055,269259095.0,2.856487274169922
2012-01-10,4.333330154418945,4.256939888000488,4.298610210418701,4.326389789581299,256437956.0,2.879596710205078
2012-01-11,4.340280055999756,4.277780055999756,4.319439888000488,4.284719944000244,135287727.0,2.8518614768981934
2012-01-12,4.375,4.270830154418945,4.277780055999756,4.326389789581299,195289525.0,2.879596710205078
2012-01-13,4.381939888000488,4.277780055999756,4.326389789581299,4.326389789581299,194204794.0,2.879596710205078
2012-01-16,4.354169845581055,4.277780055999756,4.298610210418701,4.291669845581055,108235043.0,2.856487274169922
2012-01-17,4.409719944000244,4.208330154418945,4.298610210418701,4.402780055999756,277779837.0,2.93044114112854
2012-01-18,4.416669845581055,4.333330154418945,4.381939888000488,4.347219944000244,132260873.0,2.893460750579834
2012-01-19,4.479169845581055,4.333330154418945,4.368060111999512,4.472219944000244,240367726.0,2.9766592979431152
2012-01-20,4.548610210418701,4.444439888000488,4.513889789581299,4.534719944000244,240308220.0,3.0182583332061768
2012-01-30,4.548610210418701,4.416669845581055,4.541669845581055,4.430560111999512,203270687.0,2.9489309787750244
2012-01-31,4.486110210418701,4.416669845581055,4.4375,4.458330154418945,101587153.0,2.967414617538452
2012-02-01,4.479169845581055,4.361110210418701,4.4375,4.368060111999512,139551398.0,2.9073314666748047
2012-02-02,4.513889789581299,4.361110210418701,4.381939888000488,4.506939888000488,200570238.0,2.9997687339782715
2012-02-03,4.576389789581299,4.479169845581055,4.486110210418701,4.548610210418701,214953219.0,3.0275039672851562
2012-02-06,4.597219944000244,4.506939888000488,4.548610210418701,4.541669845581055,177302920.0,3.0228843688964844
2012-02-07,4.513889789581299,4.4375,4.513889789581299,4.465280055999756,159335220.0,2.9720399379730225
2012-02-08,4.590280055999756,4.444439888000488,4.465280055999756,4.583330154418945,201314843.0,3.050612688064575
2012-02-09,4.590280055999756,4.534719944000244,4.576389789581299,4.548610210418701,140401932.0,3.0275039672851562
2012-02-10,4.590280055999756,4.5,4.534719944000244,4.513889789581299,183030840.0,3.0043938159942627
2012-02-13,4.520830154418945,4.423610210418701,4.458330154418945,4.458330154418945,196628804.0,2.967414617538452
2012-02-14,4.458330154418945,4.409719944000244,4.451389789581299,4.451389789581299,133828502.0,2.9627952575683594
2012-02-15,4.5,4.423610210418701,4.4375,4.458330154418945,150914126.0,2.967414617538452
2012-02-16,4.479169845581055,4.416669845581055,4.458330154418945,4.444439888000488,160089292.0,2.9581689834594727
2012-02-17,4.486110210418701,4.444439888000488,4.479169845581055,4.472219944000244,101368543.0,2.9766592979431152
2012-02-20,4.5625,4.472219944000244,4.548610210418701,4.493060111999512,173871072.0,2.990530014038086
2012-02-21,4.513889789581299,4.430560111999512,4.493060111999512,4.493060111999512,134616818.0,2.990530014038086
2012-02-22,4.506939888000488,4.4375,4.486110210418701,4.493060111999512,197410449.0,2.990530014038086
2012-02-23,4.5,4.451389789581299,4.486110210418701,4.479169845581055,191269305.0,2.9812848567962646
2012-02-24,4.541669845581055,4.451389789581299,4.486110210418701,4.534719944000244,303879288.0,3.0182583332061768
2012-02-27,4.569439888000488,4.513889789581299,4.541669845581055,4.513889789581299,269870359.0,3.0043938159942627
2012-02-28,4.604169845581055,4.5,4.5,4.576389789581299,292724460.0,3.0459935665130615
2012-02-29,4.597219944000244,4.541669845581055,4.576389789581299,4.576389789581299,165397026.0,3.0459935665130615
2012-03-01,4.597219944000244,4.548610210418701,4.555560111999512,4.576389789581299,107494304.0,3.0459935665130615
2012-03-02,4.652780055999756,4.5625,4.569439888000488,4.645830154418945,239984468.0,3.092212677001953
2012-03-05,4.659719944000244,4.569439888000488,4.652780055999756,4.583330154418945,232015290.0,3.050612688064575
2012-03-06,4.583330154418945,4.5,4.576389789581299,4.506939888000488,190652196.0,2.9997687339782715
2012-03-07,4.513889789581299,4.451389789581299,4.486110210418701,4.451389789581299,130410895.0,2.9627952575683594
2012-03-08,4.5,4.451389789581299,4.479169845581055,4.465280055999756,159482621.0,2.9720399379730225
2012-03-09,4.5,4.444439888000488,4.472219944000244,4.493060111999512,147939675.0,2.990530014038086
2012-03-12,4.486110210418701,4.395830154418945,4.472219944000244,4.430560111999512,215026675.0,2.9489309787750244
2012-03-13,4.493060111999512,4.416669845581055,4.423610210418701,4.479169845581055,137984005.0,2.9812848567962646
2012-03-14,4.534719944000244,4.409719944000244,4.493060111999512,4.416669845581055,286782931.0,2.939685821533203
2012-03-15,4.486110210418701,4.409719944000244,4.423610210418701,4.416669845581055,201418456.0,2.939685821533203
2012-03-16,4.444439888000488,4.381939888000488,4.416669845581055,4.423610210418701,166589405.0,2.944305419921875
2012-03-19,4.423610210418701,4.375,4.423610210418701,4.395830154418945,139028754.0,2.9258151054382324
2012-03-20,4.395830154418945,4.305560111999512,4.381939888000488,4.305560111999512,176726770.0,2.8657326698303223
2012-03-21,4.347219944000244,4.284719944000244,4.333330154418945,4.305560111999512,162096046.0,2.8657326698303223
2012-03-22,4.395830154418945,4.298610210418701,4.3125,4.354169845581055,150732128.0,2.8980860710144043
2012-03-23,4.409719944000244,4.347219944000244,4.375,4.375,195090607.0,2.9119508266448975
2012-03-26,4.375,4.375,4.375,4.375,0.0,2.9119508266448975
2012-03-27,4.423610210418701,4.354169845581055,4.402780055999756,4.381939888000488,154436141.0,2.916569948196411
2012-03-28,4.375,4.263889789581299,4.375,4.298610210418701,187128834.0,2.8611068725585938
2012-03-29,4.298610210418701,4.222219944000244,4.291669845581055,4.25,200995484.0,2.8287525177001953
2012-03-30,4.361110210418701,4.256939888000488,4.256939888000488,4.354169845581055,191178311.0,2.8980860710144043
2012-04-05,4.375,4.277780055999756,4.3125,4.354169845581055,197934561.0,2.8980860710144043
2012-04-06,4.368060111999512,4.298610210418701,4.340280055999756,4.361110210418701,140718274.0,2.9027061462402344
2012-04-09,4.347219944000244,4.284719944000244,4.340280055999756,4.291669845581055,99827285.0,2.856487274169922
2012-04-10,4.291669845581055,4.291669845581055,4.291669845581055,4.291669845581055,0.0,2.856487274169922
2012-04-11,4.354169845581055,4.298610210418701,4.3125,4.340280055999756,209037713.0,2.8888418674468994
2012-04-12,4.444439888000488,4.319439888000488,4.333330154418945,4.4375,218297956.0,2.953550100326538
2012-04-13,4.451389789581299,4.409719944000244,4.444439888000488,4.4375,145929822.0,2.953550100326538
2012-04-16,4.451389789581299,4.409719944000244,4.416669845581055,4.430560111999512,79151831.0,2.9489309787750244
2012-04-17,4.444439888000488,4.402780055999756,4.4375,4.409719944000244,91805283.0,2.9350597858428955
2012-04-18,4.493060111999512,4.409719944000244,4.430560111999512,4.472219944000244,143676187.0,2.9766592979431152
2012-04-19,4.5,4.451389789581299,4.458330154418945,4.479169845581055,106563901.0,2.9812848567962646
2012-04-20,4.548610210418701,4.465280055999756,4.472219944000244,4.548610210418701,149092696.0,3.0275039672851562
2012-04-23,4.555560111999512,4.5,4.534719944000244,4.5,122575709.0,2.995149850845337
2012-04-24,4.652780055999756,4.493060111999512,4.5,4.569439888000488,302985454.0,3.041367530822754
2012-04-25,4.611110210418701,4.541669845581055,4.569439888000488,4.576389789581299,124147396.0,3.0459935665130615
2012-04-26,4.638889789581299,4.548610210418701,4.611110210418701,4.583330154418945,162304147.0,3.050612688064575
2012-04-27,4.645830154418945,4.590280055999756,4.604169845581055,4.618060111999512,176279394.0,3.0737292766571045
2012-05-02,4.756939888000488,4.652780055999756,4.680560111999512,4.722219944000244,350665884.0,3.1430561542510986
2012-05-03,4.722219944000244,4.722219944000244,4.722219944000244,4.722219944000244,0.0,3.1430561542510986
2012-05-04,4.75,4.652780055999756,4.701389789581299,4.736110210418701,245021630.0,3.1523020267486572
2012-05-07,4.75,4.6875,4.708330154418945,4.736110210418701,186774748.0,3.1523020267486572
2012-05-08,4.743060111999512,4.666669845581055,4.722219944000244,4.701389789581299,207232283.0,3.129192352294922
2012-05-09,4.701389789581299,4.638889789581299,4.680560111999512,4.666669845581055,183883769.0,3.1060826778411865
2012-05-10,4.680560111999512,4.590280055999756,4.659719944000244,4.618060111999512,150652390.0,3.0737292766571045
2012-05-11,4.666669845581055,4.604169845581055,4.611110210418701,4.611110210418701,96032718.0,3.0691030025482178
2012-05-14,4.652780055999756,4.597219944000244,4.645830154418945,4.597219944000244,128456814.0,3.0598583221435547
2012-05-15,4.597219944000244,4.534719944000244,4.583330154418945,4.569439888000488,138128825.0,3.041367530822754
2012-05-16,4.569439888000488,4.458330154418945,4.569439888000488,4.486110210418701,138787612.0,2.9859046936035156
2012-05-17,4.576389789581299,4.472219944000244,4.486110210418701,4.548610210418701,116466562.0,3.0275039672851562
2012-05-18,4.534719944000244,4.479169845581055,4.513889789581299,4.513889789581299,128600498.0,3.0043938159942627
2012-05-21,4.576389789581299,4.5,4.5,4.555560111999512,95304902.0,3.0321297645568848
2012-05-22,4.625,4.555560111999512,4.583330154418945,4.611110210418701,100316219.0,3.0691030025482178
2012-05-23,4.611110210418701,4.527780055999756,4.604169845581055,4.548610210418701,101880502.0,3.0275039672851562
2012-05-24,4.555560111999512,4.416669845581055,4.548610210418701,4.444439888000488,214766041.0,2.9581689834594727
2012-05-25,4.458330154418945,4.361110210418701,4.451389789581299,4.395830154418945,186576862.0,2.9258151054382324
2012-05-28,4.451389789581299,4.368060111999512,4.388889789581299,4.444439888000488,152649645.0,2.9581689834594727
2012-05-29,4.506939888000488,4.402780055999756,4.444439888000488,4.493060111999512,165812384.0,2.990530014038086
2012-05-30,4.486110210418701,4.409719944000244,4.486110210418701,4.458330154418945,160369464.0,2.967414617538452
2012-05-31,4.444439888000488,4.409719944000244,4.423610210418701,4.423610210418701,91669273.0,2.944305419921875
2012-06-01,4.451389789581299,4.395830154418945,4.423610210418701,4.402780055999756,123540541.0,2.93044114112854
2012-06-04,4.368060111999512,4.270830154418945,4.361110210418701,4.277780055999756,168511138.0,2.8472423553466797
2012-06-05,4.361110210418701,4.256939888000488,4.298610210418701,4.333330154418945,141704673.0,2.8842155933380127
2012-06-06,4.402780055999756,4.333330154418945,4.333330154418945,4.368060111999512,105722898.0,2.9073314666748047
2012-06-07,4.430560111999512,4.361110210418701,4.409719944000244,4.381939888000488,98493061.0,2.916569948196411
2012-06-08,4.375,4.194439888000488,4.375,4.222219944000244,384911127.0,2.8102619647979736
2012-06-11,4.243060111999512,4.180560111999512,4.236110210418701,4.201389789581299,164896081.0,2.7963976860046387
2012-06-12,4.222219944000244,4.152780055999756,4.208330154418945,4.1875,165076644.0,2.7871527671813965
2012-06-13,4.243060111999512,4.180560111999512,4.201389789581299,4.236110210418701,115549462.0,2.819507122039795
2012-06-14,4.229169845581055,4.159719944000244,4.229169845581055,4.173610210418701,116454485.0,2.7779083251953125
2012-06-15,4.173610210418701,4.173610210418701,4.173610210418701,4.173610210418701,0.0,2.7779083251953125
2012-06-18,4.298610210418701,4.2430500984191895,4.291669845581055,4.263889789581299,180219676.0,2.8379969596862793
2012-06-19,4.333330154418945,4.256939888000488,4.270830154418945,4.3125,161088059.0,2.870351791381836
2012-06-20,4.388889789581299,4.3125,4.319439888000488,4.354169845581055,135485804.0,2.8980860710144043
2012-06-21,4.361110210418701,4.291669845581055,4.361110210418701,4.333330154418945,96193154.0,2.8842155933380127
2012-06-25,4.375,4.3055500984191895,4.3055500984191895,4.347219944000244,208984728.0,2.893460750579834
2012-06-26,4.173610210418701,4.125,4.138889789581299,4.145830154418945,99722112.0,2.9639594554901123
2012-06-27,4.173610210418701,4.076389789581299,4.145830154418945,4.104169845581055,105432641.0,2.934175968170166
2012-06-28,4.111110210418701,4.048610210418701,4.097219944000244,4.076389789581299,89785139.0,2.9143145084381104
2012-06-29,4.1805500984191895,4.083330154418945,4.090280055999756,4.159719944000244,146511492.0,2.9738903045654297
2012-07-02,4.1805500984191895,4.1180500984191895,4.173610210418701,4.152780055999756,85535376.0,2.968928575515747
2012-07-03,4.256939888000488,4.138889789581299,4.152780055999756,4.201389789581299,126014332.0,3.003680467605591
2012-07-04,4.270830154418945,4.201389789581299,4.222219944000244,4.236110210418701,101182442.0,3.028502941131592
2012-07-05,4.236110210418701,4.194439888000488,4.222219944000244,4.222219944000244,72029927.0,3.0185723304748535
2012-07-06,4.208330154418945,4.111110210418701,4.152780055999756,4.194439888000488,164414547.0,2.9987120628356934
2012-07-09,4.201389789581299,4.034719944000244,4.173610210418701,4.0625,173348174.0,2.9043850898742676
2012-07-10,4.097219944000244,4.0555500984191895,4.0625,4.076389789581299,79539773.0,2.9143145084381104
2012-07-11,4.104169845581055,4.0555500984191895,4.076389789581299,4.083330154418945,73926923.0,2.9192769527435303
2012-07-12,4.131939888000488,4.027780055999756,4.076389789581299,4.090280055999756,131982917.0,2.924245595932007
2012-07-13,4.1875,4.090280055999756,4.090280055999756,4.145830154418945,99368229.0,2.9639594554901123
2012-07-16,4.166669845581055,4.104169845581055,4.159719944000244,4.125,97365260.0,2.9490675926208496
2012-07-17,4.1805500984191895,4.1180500984191895,4.1180500984191895,4.173610210418701,102385054.0,2.983820676803589
2012-07-18,4.1805500984191895,4.083330154418945,4.1805500984191895,4.138889789581299,92419688.0,2.9589977264404297
2012-07-19,4.152780055999756,4.083330154418945,4.131939888000488,4.131939888000488,94398927.0,2.954028844833374
2012-07-20,4.131939888000488,4.097219944000244,4.1180500984191895,4.111110210418701,58464012.0,2.9391372203826904
2012-07-23,4.076389789581299,4.027780055999756,4.076389789581299,4.041669845581055,91463523.0,2.8894925117492676
2012-07-24,4.076389789581299,4.020830154418945,4.027780055999756,4.027780055999756,74937841.0,2.8795626163482666
2012-07-25,4.0625,4.020830154418945,4.027780055999756,4.027780055999756,56555429.0,2.8795626163482666
2012-07-26,4.041669845581055,3.972219944000244,4.041669845581055,4.006939888000488,75729456.0,2.8646631240844727
2012-07-27,4.125,4.006939888000488,4.020830154418945,4.0625,114966652.0,2.9043850898742676
2012-07-30,4.138889789581299,4.069439888000488,4.069439888000488,4.097219944000244,114189541.0,2.9292068481445312
2012-07-31,4.1805500984191895,4.111110210418701,4.1180500984191895,4.173610210418701,165195349.0,2.983820676803589
2012-08-01,4.215280055999756,4.138889789581299,4.173610210418701,4.173610210418701,86458115.0,2.983820676803589
2012-08-02,4.194439888000488,4.159719944000244,4.166669845581055,4.1805500984191895,86463210.0,2.9887819290161133
2012-08-03,4.194439888000488,4.145830154418945,4.1875,4.159719944000244,59554982.0,2.9738903045654297
2012-08-06,4.1875,4.145830154418945,4.166669845581055,4.166669845581055,89622048.0,2.978858470916748
2012-08-07,4.173610210418701,4.145830154418945,4.159719944000244,4.152780055999756,61832329.0,2.968928575515747
2012-08-08,4.208330154418945,4.159719944000244,4.166669845581055,4.1805500984191895,77589054.0,2.9887819290161133
2012-08-09,4.194439888000488,4.159719944000244,4.1805500984191895,4.1875,52452466.0,2.9937500953674316
2012-08-10,4.256939888000488,4.194439888000488,4.215280055999756,4.208330154418945,102010595.0,3.0086421966552734
2012-08-13,4.229169845581055,4.1875,4.208330154418945,4.201389789581299,80872204.0,3.003680467605591
2012-08-14,4.236110210418701,4.194439888000488,4.201389789581299,4.215280055999756,58473787.0,3.01361083984375
2012-08-15,4.222219944000244,4.1180500984191895,4.208330154418945,4.131939888000488,78540109.0,2.954028844833374
2012-08-16,4.138889789581299,4.104169845581055,4.131939888000488,4.1180500984191895,45846588.0,2.944098711013794
2012-08-17,4.159719944000244,4.111110210418701,4.1180500984191895,4.145830154418945,65073088.0,2.9639594554901123
2012-08-20,4.131939888000488,4.069439888000488,4.1180500984191895,4.111110210418701,44468799.0,2.9391372203826904
2012-08-21,4.125,4.083330154418945,4.104169845581055,4.104169845581055,68872926.0,2.934175968170166
2012-08-22,4.097219944000244,4.041669845581055,4.097219944000244,4.0625,87199583.0,2.9043850898742676
2012-08-23,4.104169845581055,4.034719944000244,4.069439888000488,4.083330154418945,74537765.0,2.9192769527435303
2012-08-24,4.097219944000244,4.0625,4.097219944000244,4.076389789581299,82839235.0,2.9143145084381104
2012-08-27,4.104169845581055,4.048610210418701,4.076389789581299,4.0625,90709682.0,2.9043850898742676
2012-08-28,4.145830154418945,4.0625,4.069439888000488,4.138889789581299,86396523.0,2.9589977264404297
2012-08-29,4.166669845581055,4.1180500984191895,4.131939888000488,4.152780055999756,73685135.0,2.968928575515747
2012-08-30,4.1875,4.125,4.131939888000488,4.166669845581055,124513548.0,2.978858470916748
2012-08-31,4.173610210418701,4.138889789581299,4.159719944000244,4.145830154418945,72768670.0,2.9639594554901123
2012-09-03,4.0625,4.013889789581299,4.048610210418701,4.013889789581299,93760057.0,2.977355480194092
2012-09-04,4.034719944000244,3.923609972000122,4.013889789581299,3.9444398880004883,153221734.0,2.9258408546447754
2012-09-05,3.9375,3.7430601119995117,3.9375,3.798609972000122,331122882.0,2.817668914794922
2012-09-06,3.951390027999878,3.777780055999756,3.8194398880004883,3.9444398880004883,337944765.0,2.9258408546447754
2012-09-07,4.090280055999756,3.923609972000122,3.9305601119995117,4.048610210418701,253857555.0,3.0031094551086426
2012-09-10,4.0555500984191895,3.972219944000244,4.041669845581055,4.0,146555223.0,2.967052698135376
2012-09-11,3.986109972000122,3.9375,3.979170083999634,3.986109972000122,60572508.0,2.956749439239502
2012-09-12,4.013889789581299,3.9375,4.0,3.972219944000244,76171273.0,2.946446657180786
2012-09-13,3.965280055999756,3.923609972000122,3.951390027999878,3.9375,60575624.0,2.9206924438476562
2012-09-14,4.0,3.923609972000122,3.965280055999756,3.986109972000122,89618748.0,2.956749439239502
2012-09-17,3.972219944000244,3.923609972000122,3.972219944000244,3.923609972000122,64442612.0,2.9103894233703613
2012-09-18,3.909719944000244,3.8194398880004883,3.895829916000366,3.847219944000244,87050674.0,2.8537259101867676
2012-09-19,3.861109972000122,3.8194398880004883,3.847219944000244,3.833329916000366,61058579.0,2.8434228897094727
2012-09-20,3.826390027999878,3.784719944000244,3.8194398880004883,3.798609972000122,86756472.0,2.817668914794922
2012-09-21,3.833329916000366,3.763890027999878,3.784719944000244,3.8125,70985926.0,2.8279716968536377
2012-09-24,3.840280055999756,3.763890027999878,3.784719944000244,3.840280055999756,94897620.0,2.8485777378082275
2012-09-25,3.847219944000244,3.8055601119995117,3.826390027999878,3.8125,41561707.0,2.8279716968536377
2012-09-26,3.826390027999878,3.770829916000366,3.798609972000122,3.798609972000122,36206530.0,2.817668914794922
2012-09-27,4.027780055999756,3.777780055999756,3.8125,3.888890027999878,119079891.0,2.8846354484558105
2012-09-28,3.9375,3.826390027999878,3.854170083999634,3.923609972000122,111669274.0,2.9103894233703613
2012-10-08,3.9444398880004883,3.875,3.909719944000244,3.902780055999756,78220497.0,2.8949384689331055
2012-10-09,4.006939888000488,3.923609972000122,3.923609972000122,3.986109972000122,126888204.0,2.956749439239502
2012-10-10,4.006939888000488,3.951390027999878,3.986109972000122,3.965280055999756,74508624.0,2.941298723220825
2012-10-11,3.986109972000122,3.923609972000122,3.958329916000366,3.979170083999634,73302704.0,2.95160174369812
2012-10-12,4.041669845581055,3.986109972000122,3.986109972000122,4.013889789581299,103930103.0,2.977355480194092
2012-10-15,4.034719944000244,3.986109972000122,4.027780055999756,4.013889789581299,55088750.0,2.977355480194092
2012-10-16,4.0555500984191895,4.0,4.013889789581299,4.048610210418701,100105038.0,3.0031094551086426
2012-10-17,4.069439888000488,4.034719944000244,4.0555500984191895,4.0625,124709482.0,3.0134127140045166
2012-10-18,4.152780055999756,4.0555500984191895,4.069439888000488,4.138889789581299,162467196.0,3.0700759887695312
2012-10-19,4.166669845581055,4.125,4.131939888000488,4.166669845581055,137196591.0,3.0906822681427
2012-10-22,4.229169845581055,4.138889789581299,4.145830154418945,4.229169845581055,158928412.0,3.137042284011841
2012-10-23,4.25,4.1805500984191895,4.229169845581055,4.1805500984191895,122410291.0,3.100978374481201
2012-10-24,4.194439888000488,4.138889789581299,4.166669845581055,4.138889789581299,102891522.0,3.0700759887695312
2012-10-25,4.159719944000244,4.1180500984191895,4.138889789581299,4.145830154418945,95453650.0,3.0752241611480713
2012-10-26,4.166669845581055,4.104169845581055,4.152780055999756,4.152780055999756,133903183.0,3.0803792476654053
2012-10-29,4.208330154418945,4.125,4.138889789581299,4.1875,100436188.0,3.106132984161377
2012-10-30,4.208330154418945,4.131939888000488,4.1805500984191895,4.138889789581299,113082196.0,3.0700759887695312
2012-10-31,4.201389789581299,4.1180500984191895,4.152780055999756,4.1805500984191895,115891621.0,3.100978374481201
2012-11-01,4.270830154418945,4.173610210418701,4.1805500984191895,4.1875,231021535.0,3.106132984161377
2012-11-02,4.236110210418701,4.1875,4.1875,4.236110210418701,92501799.0,3.142190456390381
2012-11-05,4.284719944000244,4.222219944000244,4.236110210418701,4.270830154418945,109086550.0,3.1679446697235107
2012-11-06,4.277780055999756,4.229169845581055,4.270830154418945,4.270830154418945,105311315.0,3.1679446697235107
2012-11-07,4.284719944000244,4.229169845581055,4.263889789581299,4.277780055999756,128937898.0,3.1730997562408447
2012-11-08,4.270830154418945,4.222219944000244,4.236110210418701,4.236110210418701,133910857.0,3.142190456390381
2012-11-09,4.270830154418945,4.222219944000244,4.236110210418701,4.2430500984191895,74426358.0,3.147338390350342
2012-11-12,4.333330154418945,4.2430500984191895,4.2430500984191895,4.326389789581299,165610324.0,3.2091569900512695
2012-11-13,4.326389789581299,4.222219944000244,4.319439888000488,4.263889789581299,116167570.0,3.1627960205078125
2012-11-14,4.3055500984191895,4.2430500984191895,4.25,4.270830154418945,100369249.0,3.1679446697235107
2012-11-15,4.277780055999756,4.229169845581055,4.256939888000488,4.256939888000488,90281664.0,3.1576409339904785
2012-11-16,4.25,4.222219944000244,4.2430500984191895,4.229169845581055,106420147.0,3.137042284011841
2012-11-19,4.256939888000488,4.208330154418945,4.222219944000244,4.229169845581055,132044476.0,3.137042284011841
2012-11-20,4.256939888000488,4.208330154418945,4.236110210418701,4.215280055999756,54695246.0,3.126739263534546
2012-11-21,4.25,4.201389789581299,4.215280055999756,4.2430500984191895,91117882.0,3.147338390350342
2012-11-22,4.256939888000488,4.215280055999756,4.229169845581055,4.256939888000488,65344835.0,3.1576409339904785
2012-11-23,4.284719944000244,4.236110210418701,4.263889789581299,4.236110210418701,138735162.0,3.142190456390381
2012-11-26,4.270830154418945,4.222219944000244,4.236110210418701,4.263889789581299,72234646.0,3.1627960205078125
2012-11-27,4.326389789581299,4.256939888000488,4.263889789581299,4.319439888000488,169811464.0,3.2040014266967773
2012-11-28,4.361110210418701,4.291669845581055,4.291669845581055,4.354169845581055,145394415.0,3.229762077331543
2012-11-29,4.3680500984191895,4.333330154418945,4.361110210418701,4.347219944000244,129470204.0,3.2246077060699463
2012-11-30,4.375,4.333330154418945,4.333330154418945,4.3680500984191895,110389193.0,3.240058422088623
2012-12-03,4.375,4.298610210418701,4.3680500984191895,4.298610210418701,122593451.0,3.1885509490966797
2012-12-04,4.375,4.284719944000244,4.291669845581055,4.361110210418701,121679994.0,3.2349109649658203
2012-12-05,4.597219944000244,4.361110210418701,4.3680500984191895,4.5555500984191895,393012194.0,3.379138708114624
2012-12-06,4.597219944000244,4.534719944000244,4.5555500984191895,4.576389789581299,128266008.0,3.394597291946411
2012-12-07,4.756939888000488,4.569439888000488,4.597219944000244,4.756939888000488,295671402.0,3.528522491455078
2012-12-10,4.909719944000244,4.736110210418701,4.770830154418945,4.875,313170472.0,3.6160953044891357
2012-12-11,4.888889789581299,4.763889789581299,4.854169845581055,4.791669845581055,289332832.0,3.55428409576416
2012-12-12,4.875,4.763889789581299,4.784719944000244,4.8680500984191895,325616230.0,3.6109397411346436
2012-12-13,4.854169845581055,4.777780055999756,4.854169845581055,4.784719944000244,320291464.0,3.5491297245025635
2012-12-14,5.215280055999756,4.777780055999756,4.777780055999756,5.1875,521057744.0,3.847896099090576
2012-12-17,5.347219944000244,5.125,5.229169845581055,5.208330154418945,353301393.0,3.863347053527832
2012-12-18,5.361110210418701,5.138889789581299,5.1875,5.222219944000244,334158995.0,3.873650074005127
2012-12-19,5.3125,5.152780055999756,5.222219944000244,5.215280055999756,271515070.0,3.868502140045166
2012-12-20,5.208330154418945,5.097219944000244,5.173610210418701,5.159719944000244,315809625.0,3.8272898197174072
2012-12-21,5.173610210418701,5.041669845581055,5.166669845581055,5.090280055999756,307459195.0,3.775782346725464
2012-12-24,5.236110210418701,5.090280055999756,5.097219944000244,5.138889789581299,211714814.0,3.8118386268615723
2012-12-25,5.451389789581299,5.090280055999756,5.104169845581055,5.381939888000488,349152279.0,3.9921247959136963
2012-12-26,5.395830154418945,5.298610210418701,5.388889789581299,5.381939888000488,220285984.0,3.9921247959136963
2012-12-27,5.4375,5.208330154418945,5.381939888000488,5.3055500984191895,348318715.0,3.935462236404419
2012-12-28,5.381939888000488,5.263889789581299,5.298610210418701,5.347219944000244,214731108.0,3.9663712978363037
2012-12-31,5.472219944000244,5.347219944000244,5.354169845581055,5.458330154418945,311870067.0,4.048788547515869
2013-01-04,5.673610210418701,5.4305500984191895,5.625,5.541669845581055,410620076.0,4.110606670379639
2013-01-07,5.798610210418701,5.506939888000488,5.513889789581299,5.777780055999756,302617144.0,4.2857441902160645
2013-01-08,5.798610210418701,5.625,5.791669845581055,5.6875,218059994.0,4.218778133392334
2013-01-09,5.7430500984191895,5.6180500984191895,5.659719944000244,5.6805500984191895,185702957.0,4.213622570037842
2013-01-10,5.770830154418945,5.611110210418701,5.673610210418701,5.645830154418945,181724738.0,4.187868595123291
2013-01-11,5.701389789581299,5.534719944000244,5.659719944000244,5.5625,250733916.0,4.126057147979736
2013-01-14,5.944439888000488,5.527780055999756,5.548610210418701,5.9375,360311303.0,4.404217720031738
2013-01-15,5.9930500984191895,5.881939888000488,5.9305500984191895,5.972219944000244,202952301.0,4.429973602294922
2013-01-16,5.972219944000244,5.784719944000244,5.951389789581299,5.9305500984191895,195342137.0,4.399064064025879
2013-01-17,5.9305500984191895,5.8055500984191895,5.902780055999756,5.8680500984191895,173558187.0,4.352704048156738
2013-01-18,6.145830154418945,5.909719944000244,5.909719944000244,6.097219944000244,249890228.0,4.522693157196045
2013-01-21,6.263889789581299,6.027780055999756,6.111110210418701,6.256939888000488,296449750.0,4.641168117523193
2013-01-22,6.326389789581299,6.076389789581299,6.222219944000244,6.166669845581055,358647265.0,4.574209213256836
2013-01-23,6.395830154418945,6.104169845581055,6.1180500984191895,6.388889789581299,292843162.0,4.739042282104492
2013-01-24,6.645830154418945,6.326389789581299,6.388889789581299,6.458330154418945,439063460.0,4.79055118560791
2013-01-25,6.5,6.361110210418701,6.444439888000488,6.479169845581055,187314936.0,4.806009292602539
2013-01-28,6.979169845581055,6.486110210418701,6.486110210418701,6.944439888000488,454798628.0,5.151129722595215
2013-01-29,7.291669845581055,6.875,6.965280055999756,7.125,519931022.0,5.285062789916992
2013-01-30,7.222219944000244,7.020830154418945,7.131939888000488,7.194439888000488,347961291.0,5.336570739746094
2013-01-31,7.2430500984191895,7.048610210418701,7.194439888000488,7.159719944000244,248985768.0,5.310816764831543
2013-02-01,7.833330154418945,7.069439888000488,7.1180500984191895,7.798610210418701,522245468.0,5.784721374511719
2013-02-04,8.236109733581543,7.777780055999756,7.798610210418701,8.006939888000488,737968309.0,5.939252853393555
2013-02-05,8.145830154418945,7.875,7.895830154418945,8.131939888000488,499603992.0,6.031973361968994
2013-02-06,8.270830154418945,7.9375,8.118060111999512,8.125,356921994.0,6.026825428009033
2013-02-07,8.097220420837402,7.465280055999756,8.090279579162598,7.638889789581299,824233321.0,5.666247367858887
2013-02-08,7.631939888000488,7.25,7.5555500984191895,7.3055500984191895,827504568.0,5.418987274169922
2013-02-18,7.465280055999756,7.208330154418945,7.409719944000244,7.236110210418701,506466675.0,5.367480278015137
2013-02-19,7.388889789581299,7.1805500984191895,7.215280055999756,7.319439888000488,447324141.0,5.429290771484375
2013-02-20,7.333330154418945,7.041669845581055,7.333330154418945,7.215280055999756,506133591.0,5.352029323577881
2013-02-21,7.1805500984191895,6.673610210418701,7.1805500984191895,6.784719944000244,842919812.0,5.032655715942383
2013-02-22,6.8125,6.548610210418701,6.784719944000244,6.597219944000244,563165544.0,4.893573760986328
2013-02-25,6.784719944000244,6.583330154418945,6.652780055999756,6.666669845581055,509970391.0,4.9450907707214355
2013-02-26,7.013889789581299,6.506939888000488,6.569439888000488,6.708330154418945,973981572.0,4.975992202758789
2013-02-27,6.923610210418701,6.694439888000488,6.722219944000244,6.826389789581299,530180064.0,5.063564300537109
2013-02-28,7.208330154418945,6.75,6.9375,7.194439888000488,680149424.0,5.336570739746094
2013-03-01,7.222219944000244,6.909719944000244,7.173610210418701,7.069439888000488,538605918.0,5.243849754333496
2013-03-04,6.854169845581055,6.527780055999756,6.854169845581055,6.590280055999756,549295591.0,4.888426303863525
2013-03-05,7.104169845581055,6.590280055999756,6.597219944000244,7.083330154418945,567329044.0,5.254153728485107
2013-03-06,7.465280055999756,7.020830154418945,7.1180500984191895,7.326389789581299,697128517.0,5.434446334838867
2013-03-07,7.444439888000488,7.048610210418701,7.256939888000488,7.215280055999756,566965494.0,5.352029323577881
2013-03-08,7.423610210418701,7.152780055999756,7.222219944000244,7.333330154418945,475069796.0,5.439594268798828
2013-03-11,7.3125,7.041669845581055,7.291669845581055,7.097219944000244,334460977.0,5.264456272125244
2013-03-12,7.138889789581299,6.631939888000488,7.076389789581299,6.763889789581299,587447362.0,5.0172038078308105
2013-03-13,6.895830154418945,6.75,6.784719944000244,6.791669845581055,350174211.0,5.0378098487854
2013-03-14,6.972219944000244,6.701389789581299,6.777780055999756,6.847219944000244,397499194.0,5.079016208648682
2013-03-15,7.25,6.75,6.8055500984191895,6.9375,540241932.0,5.145981788635254
2013-03-18,7.083330154418945,6.833330154418945,6.909719944000244,6.979169845581055,320458860.0,5.176891326904297
2013-03-19,7.194439888000488,6.9305500984191895,6.979169845581055,7.159719944000244,328082618.0,5.310816764831543
2013-03-20,7.645830154418945,7.166669845581055,7.166669845581055,7.638889789581299,632313577.0,5.666247367858887
2013-03-21,7.708330154418945,7.5,7.638889789581299,7.597219944000244,355859349.0,5.635337829589844
2013-03-22,7.673610210418701,7.520830154418945,7.576389789581299,7.569439888000488,215259111.0,5.614731311798096
2013-03-25,7.791669845581055,7.604169845581055,7.625,7.638889789581299,323542463.0,5.666247367858887
2013-03-26,7.611110210418701,7.229169845581055,7.583330154418945,7.291669845581055,414072368.0,5.408692359924316
2013-03-27,7.4930500984191895,7.215280055999756,7.298610210418701,7.326389789581299,311490498.0,5.434446334838867
2013-03-28,6.895830154418945,6.597219944000244,6.875,6.6805500984191895,889098274.0,4.955385684967041
2013-03-29,6.7430500984191895,6.472219944000244,6.638889789581299,6.694439888000488,591332245.0,4.965689659118652
2013-04-01,6.770830154418945,6.590280055999756,6.631939888000488,6.722219944000244,273783149.0,4.986295700073242
2013-04-02,6.819439888000488,6.604169845581055,6.722219944000244,6.6875,268497512.0,4.960541248321533
2013-04-03,6.798610210418701,6.673610210418701,6.701389789581299,6.722219944000244,195825687.0,4.986295700073242
2013-04-08,6.694439888000488,6.465280055999756,6.513889789581299,6.659719944000244,205357438.0,4.939934730529785
2013-04-09,6.798610210418701,6.673610210418701,6.6805500984191895,6.736110210418701,199566512.0,4.996598243713379
2013-04-10,6.756939888000488,6.611110210418701,6.722219944000244,6.694439888000488,177937081.0,4.965689659118652
2013-04-11,6.784719944000244,6.694439888000488,6.763889789581299,6.701389789581299,161861932.0,4.970844268798828
2013-04-12,6.75,6.652780055999756,6.708330154418945,6.666669845581055,205401840.0,4.9450907707214355
2013-04-15,6.729169845581055,6.638889789581299,6.645830154418945,6.701389789581299,175624686.0,4.970844268798828
2013-04-16,6.666669845581055,6.25,6.652780055999756,6.611110210418701,396241194.0,4.903878211975098
2013-04-17,6.569439888000488,6.3125,6.527780055999756,6.423610210418701,296375420.0,4.764797687530518
2013-04-18,6.5555500984191895,6.201389789581299,6.284719944000244,6.4930500984191895,316138190.0,4.816305160522461
2013-04-19,7.0625,6.465280055999756,6.4930500984191895,7.020830154418945,514909729.0,5.207793712615967
2013-04-22,7.194439888000488,6.909719944000244,6.944439888000488,7.111110210418701,358452714.0,5.274759292602539
2013-04-23,7.166669845581055,6.770830154418945,7.145830154418945,6.777780055999756,281109843.0,5.027507305145264
2013-04-24,7.145830154418945,6.715280055999756,6.770830154418945,7.034719944000244,261956280.0,5.218096733093262
2013-04-25,7.013889789581299,6.8125,6.951389789581299,6.895830154418945,198549635.0,5.115072727203369
2013-04-26,6.9930500984191895,6.756939888000488,6.923610210418701,6.819439888000488,137563706.0,5.058408737182617
2013-05-02,6.944439888000488,6.631939888000488,6.75,6.944439888000488,180209803.0,5.151129722595215
2013-05-03,7.291669845581055,6.951389789581299,6.958330154418945,7.104169845581055,336052873.0,5.26961088180542
2013-05-06,7.277780055999756,7.097219944000244,7.1180500984191895,7.131939888000488,216866996.0,5.290209770202637
2013-05-07,7.194439888000488,7.034719944000244,7.1180500984191895,7.1875,173413160.0,5.331422328948975
2013-05-08,7.361110210418701,7.131939888000488,7.256939888000488,7.201389789581299,267504372.0,5.341725826263428
2013-05-09,7.215280055999756,7.0555500984191895,7.1875,7.1875,183568364.0,5.331422328948975
2013-05-10,7.3055500984191895,7.145830154418945,7.1875,7.194439888000488,146597181.0,5.336570739746094
2013-05-13,7.2430500984191895,7.104169845581055,7.208330154418945,7.145830154418945,124761407.0,5.30051326751709
2013-05-14,7.125,6.979169845581055,7.097219944000244,7.020830154418945,161448429.0,5.207793712615967
2013-05-15,7.111110210418701,6.9930500984191895,7.034719944000244,7.041669845581055,107700615.0,5.223251819610596
2013-05-16,7.270830154418945,6.9305500984191895,7.013889789581299,7.256939888000488,312885220.0,5.382929801940918
2013-05-17,7.319439888000488,7.145830154418945,7.222219944000244,7.277780055999756,258989506.0,5.398388862609863
2013-05-20,7.583330154418945,7.2430500984191895,7.326389789581299,7.444439888000488,322914002.0,5.5220112800598145
2013-05-21,7.472219944000244,7.3125,7.4305500984191895,7.402780055999756,179281101.0,5.491109848022461
2013-05-22,7.451389789581299,7.333330154418945,7.381939888000488,7.388889789581299,139202575.0,5.480806350708008
2013-05-23,7.409719944000244,7.208330154418945,7.347219944000244,7.229169845581055,190794408.0,5.362332344055176
2013-05-24,7.388889789581299,7.1875,7.270830154418945,7.2430500984191895,153948392.0,5.3726277351379395
2013-05-27,7.291669845581055,7.1875,7.222219944000244,7.256939888000488,118307515.0,5.382929801940918
2013-05-28,7.472219944000244,7.1875,7.25,7.458330154418945,224897793.0,5.532314300537109
2013-05-29,7.548610210418701,7.3680500984191895,7.458330154418945,7.381939888000488,170123811.0,5.475651264190674
2013-05-30,7.402780055999756,7.263889789581299,7.361110210418701,7.298610210418701,154048628.0,5.4138407707214355
2013-05-31,7.340280055999756,7.173610210418701,7.3055500984191895,7.263889789581299,215446860.0,5.388085842132568
2013-06-03,7.319439888000488,7.145830154418945,7.284719944000244,7.208330154418945,166391566.0,5.346873760223389
2013-06-04,7.229169845581055,7.104169845581055,7.1875,7.138889789581299,134722411.0,5.295365333557129
2013-06-05,7.125,6.986110210418701,7.125,7.013889789581299,169590552.0,5.202645301818848
2013-06-06,7.0,6.861110210418701,6.986110210418701,6.944439888000488,196682819.0,5.151129722595215
2013-06-07,6.9930500984191895,6.909719944000244,6.944439888000488,6.9375,173759127.0,5.145981788635254
2013-06-13,6.875,6.604169845581055,6.8055500984191895,6.861110210418701,272326705.0,5.089318752288818
2013-06-14,6.944439888000488,6.833330154418945,6.8680500984191895,6.916669845581055,155724264.0,5.13053035736084
2013-06-17,6.9930500984191895,6.854169845581055,6.951389789581299,6.881939888000488,143044503.0,5.104769229888916
2013-06-18,6.9930500984191895,6.881939888000488,6.902780055999756,6.909719944000244,134084877.0,5.125375270843506
2013-06-19,6.861110210418701,6.729169845581055,6.861110210418701,6.770830154418945,147216211.0,5.022351264953613
2013-06-20,6.736110210418701,6.333330154418945,6.736110210418701,6.451389789581299,219639254.0,4.785402774810791
2013-06-21,6.590280055999756,6.166669845581055,6.3055500984191895,6.5625,266194415.0,4.867820739746094
2013-06-24,6.486110210418701,5.909719944000244,6.479169845581055,5.909719944000244,358692228.0,4.383612632751465
2013-06-25,5.902780055999756,5.319439888000488,5.715280055999756,5.861110210418701,560307153.0,4.347555637359619
2013-06-26,5.8680500984191895,5.5625,5.8680500984191895,5.763889789581299,435494040.0,4.275442123413086
2013-06-27,5.777780055999756,5.604169845581055,5.659719944000244,5.701389789581299,246819952.0,4.3420796394348145
2013-06-28,6.006939888000488,5.625,5.652780055999756,5.951389789581299,337847610.0,4.532475471496582
2013-07-01,6.006939888000488,5.8055500984191895,5.895830154418945,5.965280055999756,192541811.0,4.543054580688477
2013-07-02,5.972219944000244,5.777780055999756,5.944439888000488,5.888889789581299,210852537.0,4.48487663269043
2013-07-03,5.881939888000488,5.715280055999756,5.833330154418945,5.861110210418701,199770940.0,4.463719844818115
2013-07-04,5.958330154418945,5.75,5.798610210418701,5.888889789581299,161386355.0,4.48487663269043
2013-07-05,5.951389789581299,5.854169845581055,5.8680500984191895,5.895830154418945,138889648.0,4.490161895751953
2013-07-08,5.895830154418945,5.729169845581055,5.819439888000488,5.826389789581299,145662780.0,4.437277317047119
2013-07-09,5.8680500984191895,5.798610210418701,5.826389789581299,5.833330154418945,83399165.0,4.442563533782959
2013-07-10,6.0,5.798610210418701,5.826389789581299,5.972219944000244,135478409.0,4.548339366912842
2013-07-11,6.569439888000488,6.041669845581055,6.111110210418701,6.5625,470664336.0,4.997886657714844
2013-07-12,6.604169845581055,6.208330154418945,6.527780055999756,6.326389789581299,318052859.0,4.818068504333496
2013-07-15,6.534719944000244,6.25,6.361110210418701,6.361110210418701,209050179.0,4.84451150894165
2013-07-16,6.381939888000488,6.25,6.319439888000488,6.381939888000488,148984708.0,4.860374450683594
2013-07-17,6.423610210418701,6.263889789581299,6.354169845581055,6.277780055999756,116193355.0,4.781048774719238
2013-07-18,6.291669845581055,6.020830154418945,6.25,6.0625,205407941.0,4.617094993591309
2013-07-19,6.097219944000244,5.833330154418945,6.0625,5.840280055999756,262494538.0,4.447856426239014
2013-07-22,5.8680500984191895,5.590280055999756,5.729169845581055,5.847219944000244,180824911.0,4.453142166137695
2013-07-23,6.145830154418945,5.791669845581055,5.8680500984191895,6.0,190820995.0,4.569495677947998
2013-07-24,5.986110210418701,5.8125,5.9305500984191895,5.881939888000488,175813120.0,4.479583740234375
2013-07-25,5.986110210418701,5.8125,5.902780055999756,5.833330154418945,100630798.0,4.442563533782959
2013-07-26,5.875,5.777780055999756,5.826389789581299,5.833330154418945,131683934.0,4.442563533782959
2013-07-29,5.75,5.6180500984191895,5.75,5.659719944000244,152575508.0,4.310344219207764
2013-07-30,5.895830154418945,5.659719944000244,5.673610210418701,5.7430500984191895,123506206.0,4.373807430267334
2013-07-31,5.979169845581055,5.722219944000244,5.833330154418945,5.75,97732330.0,4.3790998458862305
2013-08-01,5.909719944000244,5.763889789581299,5.826389789581299,5.875,140181480.0,4.474298477172852
2013-08-02,6.041669845581055,5.8055500984191895,5.979169845581055,5.847219944000244,130599010.0,4.453142166137695
2013-08-05,5.909719944000244,5.791669845581055,5.8680500984191895,5.902780055999756,114532093.0,4.495454788208008
2013-08-06,5.951389789581299,5.791669845581055,5.8680500984191895,5.895830154418945,136832821.0,4.490161895751953
2013-08-07,6.076389789581299,5.854169845581055,5.875,5.9305500984191895,163078835.0,4.516604423522949
2013-08-08,6.0,5.875,5.902780055999756,5.895830154418945,101442839.0,4.490161895751953
2013-08-09,5.972219944000244,5.75,5.9375,5.847219944000244,113586086.0,4.453142166137695
2013-08-12,6.215280055999756,5.8680500984191895,5.8680500984191895,6.173610210418701,348283029.0,4.701714515686035
2013-08-13,6.319439888000488,6.138889789581299,6.173610210418701,6.284719944000244,265993148.0,4.7863335609436035
2013-08-14,6.486110210418701,6.2430500984191895,6.284719944000244,6.263889789581299,240253636.0,4.770470142364502
2013-08-15,6.388889789581299,6.159719944000244,6.256939888000488,6.173610210418701,143087294.0,4.701714515686035
2013-08-16,6.791669845581055,6.041669845581055,6.166669845581055,6.263889789581299,466380051.0,4.770470142364502
2013-08-19,6.576389789581299,6.166669845581055,6.1805500984191895,6.513889789581299,301891243.0,4.9608659744262695
2013-08-20,6.701389789581299,6.409719944000244,6.4930500984191895,6.5,268242343.0,4.950287342071533
2013-08-21,6.569439888000488,6.361110210418701,6.569439888000488,6.4375,132006729.0,4.902688503265381
2013-08-22,6.631939888000488,6.381939888000488,6.395830154418945,6.458330154418945,158810745.0,4.918551921844482
2013-08-23,6.5625,6.25,6.527780055999756,6.361110210418701,157275244.0,4.84451150894165
2013-08-26,6.5555500984191895,6.3125,6.361110210418701,6.479169845581055,160796184.0,4.934422492980957
2013-08-27,6.548610210418701,6.375,6.465280055999756,6.4305500984191895,119422634.0,4.897396087646484
2013-08-28,6.416669845581055,6.25,6.354169845581055,6.347219944000244,126411572.0,4.833932399749756
2013-08-29,6.458330154418945,6.291669845581055,6.423610210418701,6.333330154418945,109351978.0,4.823354244232178
2013-08-30,6.375,6.222219944000244,6.333330154418945,6.270830154418945,174611736.0,4.775755882263184
2013-09-02,6.4375,6.277780055999756,6.347219944000244,6.326389789581299,173355864.0,4.818068504333496
2013-09-03,6.5625,6.361110210418701,6.395830154418945,6.465280055999756,248532282.0,4.923845291137695
2013-09-04,6.6180500984191895,6.458330154418945,6.479169845581055,6.486110210418701,201432068.0,4.939708709716797
2013-09-05,6.541669845581055,6.4305500984191895,6.5,6.5,85978009.0,4.950287342071533
2013-09-06,6.597219944000244,6.458330154418945,6.4930500984191895,6.541669845581055,176438727.0,4.982022285461426
2013-09-09,7.166669845581055,6.597219944000244,6.597219944000244,7.083330154418945,590892517.0,5.394541263580322
2013-09-10,7.041669845581055,6.8055500984191895,7.034719944000244,6.986110210418701,347612656.0,5.4418864250183105
2013-09-11,7.229169845581055,6.923610210418701,7.0,6.944439888000488,273415985.0,5.409427642822266
2013-09-12,7.291669845581055,6.847219944000244,6.944439888000488,7.111110210418701,422513061.0,5.5392560958862305
2013-09-13,7.034719944000244,6.756939888000488,7.0,6.833330154418945,340249998.0,5.322877407073975
2013-09-16,7.263889789581299,6.631939888000488,6.888889789581299,7.069439888000488,537630331.0,5.506796360015869
2013-09-17,7.5555500984191895,7.048610210418701,7.326389789581299,7.1180500984191895,675548330.0,5.544661998748779
2013-09-18,7.194439888000488,6.875,7.0625,7.0555500984191895,301056396.0,5.495977878570557
2013-09-23,7.125,6.951389789581299,7.076389789581299,7.048610210418701,293106686.0,5.490571975708008
2013-09-24,7.069439888000488,6.708330154418945,7.069439888000488,6.756939888000488,283890136.0,5.263372898101807
2013-09-25,6.902780055999756,6.631939888000488,6.770830154418945,6.708330154418945,187596217.0,5.2255072593688965
2013-09-26,6.6875,6.5555500984191895,6.666669845581055,6.590280055999756,287491701.0,5.133551597595215
2013-09-27,6.659719944000244,6.506939888000488,6.583330154418945,6.583330154418945,155803884.0,5.128138065338135
2013-09-30,6.652780055999756,6.527780055999756,6.652780055999756,6.638889789581299,108909108.0,5.171416282653809
2013-10-08,6.736110210418701,6.472219944000244,6.597219944000244,6.694439888000488,157949490.0,5.214688301086426
2013-10-09,6.8680500984191895,6.631939888000488,6.673610210418701,6.770830154418945,167350536.0,5.274192810058594
2013-10-10,6.833330154418945,6.597219944000244,6.833330154418945,6.597219944000244,125162683.0,5.1389570236206055
2013-10-11,6.791669845581055,6.569439888000488,6.666669845581055,6.729169845581055,205296528.0,5.241740703582764
2013-10-14,6.729169845581055,6.541669845581055,6.701389789581299,6.569439888000488,159520538.0,5.117318630218506
2013-10-15,6.590280055999756,6.444439888000488,6.576389789581299,6.472219944000244,128564595.0,5.041587829589844
2013-10-16,6.458330154418945,6.326389789581299,6.451389789581299,6.354169845581055,155748795.0,4.949631690979004
2013-10-17,6.423610210418701,6.284719944000244,6.395830154418945,6.3055500984191895,139493479.0,4.911759376525879
2013-10-18,6.416669845581055,6.277780055999756,6.319439888000488,6.340280055999756,171830070.0,4.938811779022217
2013-10-21,6.402780055999756,6.25,6.347219944000244,6.381939888000488,139755260.0,4.9712629318237305
2013-10-22,6.354169845581055,6.222219944000244,6.354169845581055,6.25,162615287.0,4.86848783493042
2013-10-23,6.451389789581299,6.1875,6.3055500984191895,6.298610210418701,237641060.0,4.906352996826172
2013-10-24,6.3055500984191895,6.173610210418701,6.263889789581299,6.1875,166444705.0,4.819802761077881
2013-10-25,6.340280055999756,6.159719944000244,6.1875,6.236110210418701,269793714.0,4.857668399810791
2013-10-28,6.236110210418701,6.083330154418945,6.229169845581055,6.166669845581055,129503769.0,4.803576469421387
2013-10-29,6.479169845581055,6.173610210418701,6.173610210418701,6.354169845581055,324156166.0,4.949631690979004
2013-10-30,6.402780055999756,6.263889789581299,6.375,6.375,154795597.0,4.965857982635498
2013-10-31,6.263889789581299,6.138889789581299,6.263889789581299,6.222219944000244,225855656.0,4.846848487854004
2013-11-01,6.395830154418945,6.208330154418945,6.2430500984191895,6.3680500984191895,195862883.0,4.960443019866943
2013-11-04,6.4930500984191895,6.319439888000488,6.4305500984191895,6.347219944000244,104160931.0,4.944217681884766
2013-11-05,6.326389789581299,6.173610210418701,6.3055500984191895,6.298610210418701,137021783.0,4.906352996826172
2013-11-06,6.2430500984191895,6.166669845581055,6.2430500984191895,6.1805500984191895,156975370.0,4.814389228820801
2013-11-07,6.222219944000244,6.125,6.1805500984191895,6.201389789581299,100672539.0,4.83062219619751
2013-11-08,6.208330154418945,6.090280055999756,6.173610210418701,6.090280055999756,116011239.0,4.744071960449219
2013-11-11,6.166669845581055,6.0555500984191895,6.097219944000244,6.159719944000244,141955014.0,4.798163890838623
2013-11-12,6.236110210418701,6.145830154418945,6.1805500984191895,6.208330154418945,114568048.0,4.836029052734375
2013-11-13,6.131939888000488,5.895830154418945,6.1180500984191895,5.9375,222797403.0,4.625062942504883
2013-11-14,5.965280055999756,5.763889789581299,5.909719944000244,5.9305500984191895,186429268.0,4.619649887084961
2013-11-15,6.076389789581299,5.875,5.9305500984191895,5.9930500984191895,203645388.0,4.668334484100342
2013-11-18,6.215280055999756,5.888889789581299,6.027780055999756,6.1805500984191895,416250336.0,4.814389228820801
2013-11-19,6.152780055999756,6.041669845581055,6.152780055999756,6.0625,227675664.0,4.722433090209961
2013-11-20,6.145830154418945,6.006939888000488,6.1180500984191895,6.0625,177264830.0,4.722433090209961
2013-11-21,6.027780055999756,5.8680500984191895,6.027780055999756,5.958330154418945,237592163.0,4.641289710998535
2013-11-22,6.0,5.9375,6.0,5.944439888000488,143935359.0,4.630469799041748
2013-11-25,5.986110210418701,5.875,5.909719944000244,5.909719944000244,115654910.0,4.603423118591309
2013-11-26,5.9375,5.881939888000488,5.909719944000244,5.881939888000488,123562111.0,4.581784248352051
2013-11-27,5.972219944000244,5.8680500984191895,5.881939888000488,5.9305500984191895,174714744.0,4.619649887084961
2013-11-28,6.020830154418945,5.916669845581055,5.944439888000488,5.958330154418945,141407585.0,4.641289710998535
2013-11-29,6.013889789581299,5.958330154418945,5.9930500984191895,5.965280055999756,105980205.0,4.646702766418457
2013-12-02,6.083330154418945,5.909719944000244,5.958330154418945,6.013889789581299,390307455.0,4.684567451477051
2013-12-03,6.020830154418945,5.909719944000244,6.020830154418945,5.958330154418945,199368737.0,4.641289710998535
2013-12-04,6.041669845581055,5.916669845581055,5.9375,5.979169845581055,230004928.0,4.657523155212402
2013-12-05,5.986110210418701,5.9305500984191895,5.965280055999756,5.944439888000488,134595853.0,4.630469799041748
2013-12-06,5.944439888000488,5.902780055999756,5.9375,5.9375,118821752.0,4.625062942504883
2013-12-09,5.958330154418945,5.875,5.958330154418945,5.895830154418945,146598461.0,4.592604160308838
2013-12-10,5.923610210418701,5.8680500984191895,5.916669845581055,5.881939888000488,191355759.0,4.581784248352051
2013-12-11,5.854169845581055,5.763889789581299,5.840280055999756,5.777780055999756,192780112.0,4.50064754486084
2013-12-12,5.8055500984191895,5.722219944000244,5.763889789581299,5.75,126917087.0,4.479007720947266
2013-12-13,5.770830154418945,5.694439888000488,5.729169845581055,5.7430500984191895,128779283.0,4.473595142364502
2013-12-16,5.770830154418945,5.673610210418701,5.756939888000488,5.6805500984191895,116563291.0,4.424910068511963
2013-12-17,5.708330154418945,5.625,5.701389789581299,5.645830154418945,126199804.0,4.397863864898682
2013-12-18,5.673610210418701,5.611110210418701,5.638889789581299,5.631939888000488,105283797.0,4.387044429779053
2013-12-19,5.659719944000244,5.4305500984191895,5.659719944000244,5.472219944000244,260441560.0,4.26262903213501
2013-12-20,5.4930500984191895,5.3055500984191895,5.486110210418701,5.402780055999756,252447804.0,4.208538055419922
2013-12-23,5.388889789581299,5.277780055999756,5.375,5.326389789581299,167840884.0,4.149034023284912
2013-12-24,5.3680500984191895,5.25,5.326389789581299,5.326389789581299,146991084.0,4.149034023284912
2013-12-25,5.333330154418945,5.263889789581299,5.319439888000488,5.326389789581299,111037049.0,4.149034023284912
2013-12-26,5.319439888000488,5.256939888000488,5.3125,5.256939888000488,117726032.0,4.094935417175293
2013-12-27,5.361110210418701,5.256939888000488,5.270830154418945,5.326389789581299,154425864.0,4.149034023284912
2013-12-30,5.354169845581055,5.25,5.340280055999756,5.256939888000488,169693531.0,4.094935417175293
2013-12-31,5.388889789581299,5.208330154418945,5.229169845581055,5.361110210418701,221238606.0,4.176079750061035
2014-01-02,5.381939888000488,5.3125,5.326389789581299,5.3680500984191895,135706453.0,4.181485652923584
2014-01-03,5.347219944000244,5.236110210418701,5.333330154418945,5.284719944000244,124771728.0,4.116574764251709
2014-01-06,5.291669845581055,5.104169845581055,5.284719944000244,5.131939888000488,170021551.0,3.9975662231445312
2014-01-07,5.1180500984191895,5.027780055999756,5.083330154418945,5.076389789581299,111051614.0,3.9542953968048096
2014-01-08,5.138889789581299,5.034719944000244,5.069439888000488,5.090280055999756,136309989.0,3.9651148319244385
2014-01-09,5.125,5.0555500984191895,5.076389789581299,5.076389789581299,106734584.0,3.9542953968048096
2014-01-10,5.1180500984191895,5.034719944000244,5.0625,5.097219944000244,102710144.0,3.9705212116241455
2014-01-13,5.1180500984191895,5.034719944000244,5.090280055999756,5.069439888000488,103779630.0,3.948881149291992
2014-01-14,5.111110210418701,5.041669845581055,5.069439888000488,5.090280055999756,78310778.0,3.9651148319244385
2014-01-15,5.090280055999756,5.041669845581055,5.083330154418945,5.0555500984191895,67308420.0,3.938061475753784
2014-01-16,5.076389789581299,5.020830154418945,5.076389789581299,5.027780055999756,85456559.0,3.9164297580718994
2014-01-17,5.013889789581299,4.902780055999756,5.013889789581299,4.902780055999756,134841908.0,3.8190605640411377
2014-01-20,4.888889789581299,4.791669845581055,4.888889789581299,4.826389789581299,137643923.0,3.759554624557495
2014-01-21,4.888889789581299,4.8125,4.826389789581299,4.861110210418701,94746401.0,3.7866005897521973
2014-01-22,4.979169845581055,4.840280055999756,4.861110210418701,4.965280055999756,131121407.0,3.867743968963623
2014-01-23,4.965280055999756,4.881939888000488,4.965280055999756,4.895830154418945,122510316.0,3.8136465549468994
2014-01-24,4.9305500984191895,4.847219944000244,4.875,4.902780055999756,108008605.0,3.8190605640411377
2014-01-27,4.923610210418701,4.8055500984191895,4.861110210418701,4.895830154418945,127147610.0,3.8136465549468994
2014-01-28,5.0,4.902780055999756,4.909719944000244,4.9930500984191895,136621972.0,3.889376401901245
2014-01-29,5.152780055999756,4.972219944000244,5.0,5.125,180012506.0,3.992158889770508
2014-01-30,5.145830154418945,5.076389789581299,5.104169845581055,5.097219944000244,107228571.0,3.9705212116241455
2014-02-07,5.0625,4.986110210418701,5.041669845581055,5.034719944000244,96669659.0,3.921834945678711
2014-02-10,5.138889789581299,5.034719944000244,5.069439888000488,5.1180500984191895,142575029.0,3.986746072769165
2014-02-11,5.375,5.083330154418945,5.1180500984191895,5.298610210418701,322467226.0,4.127394676208496
2014-02-12,5.4930500984191895,5.298610210418701,5.298610210418701,5.388889789581299,335679652.0,4.197719097137451
2014-02-13,5.722219944000244,5.347219944000244,5.388889789581299,5.604169845581055,466863225.0,4.365413188934326
2014-02-14,5.604169845581055,5.506939888000488,5.590280055999756,5.548610210418701,154891123.0,4.322134494781494
2014-02-17,5.604169845581055,5.409719944000244,5.5625,5.451389789581299,196776944.0,4.246403694152832
2014-02-18,5.451389789581299,5.347219944000244,5.416669845581055,5.375,130300084.0,4.1869001388549805
2014-02-19,5.638889789581299,5.3680500984191895,5.3680500984191895,5.5555500984191895,248933144.0,4.327539920806885
2014-02-20,5.6805500984191895,5.409719944000244,5.569439888000488,5.416669845581055,215205900.0,4.219358444213867
2014-02-21,5.479169845581055,5.277780055999756,5.4305500984191895,5.326389789581299,132393803.0,4.149034023284912
2014-02-24,5.263889789581299,5.076389789581299,5.263889789581299,5.152780055999756,174516553.0,4.013799667358398
2014-02-25,5.201389789581299,5.034719944000244,5.131939888000488,5.069439888000488,123617412.0,3.948881149291992
2014-02-26,5.138889789581299,5.0,5.006939888000488,5.090280055999756,160289282.0,3.9651148319244385
2014-02-27,5.347219944000244,5.041669845581055,5.0625,5.263889789581299,270663940.0,4.100348949432373
2014-02-28,5.3055500984191895,5.097219944000244,5.201389789581299,5.229169845581055,174361144.0,4.073303699493408
2014-03-03,5.215280055999756,5.111110210418701,5.194439888000488,5.1875,122860866.0,4.040844440460205
2014-03-04,5.4375,5.125,5.145830154418945,5.361110210418701,190189232.0,4.176079750061035
2014-03-05,5.4375,5.229169845581055,5.375,5.236110210418701,163573251.0,4.078710556030273
2014-03-06,5.4375,5.215280055999756,5.236110210418701,5.381939888000488,219066246.0,4.192305088043213
2014-03-07,5.541669845581055,5.354169845581055,5.361110210418701,5.388889789581299,216474514.0,4.197719097137451
2014-03-10,5.347219944000244,5.166669845581055,5.347219944000244,5.173610210418701,159443004.0,4.030025005340576
2014-03-11,5.298610210418701,5.145830154418945,5.145830154418945,5.1805500984191895,121180667.0,4.035430431365967
2014-03-12,5.326389789581299,5.1180500984191895,5.159719944000244,5.2430500984191895,151366966.0,4.084115982055664
2014-03-13,5.451389789581299,5.270830154418945,5.3125,5.298610210418701,181727046.0,4.127394676208496
2014-03-14,5.388889789581299,5.201389789581299,5.284719944000244,5.236110210418701,153449694.0,4.078710556030273
2014-03-17,5.3055500984191895,5.152780055999756,5.277780055999756,5.215280055999756,85835593.0,4.0624847412109375
2014-03-18,5.2430500984191895,5.097219944000244,5.222219944000244,5.125,129736427.0,3.992158889770508
2014-03-19,5.090280055999756,4.951389789581299,5.090280055999756,5.020830154418945,143568005.0,3.911015748977661
2014-03-20,5.125,4.986110210418701,4.986110210418701,5.0,105899173.0,3.894789695739746
2014-03-21,5.277780055999756,4.958330154418945,4.972219944000244,5.25,260666392.0,4.0895304679870605
2014-03-24,5.381939888000488,5.208330154418945,5.256939888000488,5.291669845581055,206620064.0,4.121988296508789
2014-03-25,5.326389789581299,5.194439888000488,5.291669845581055,5.222219944000244,114512791.0,4.067890644073486
2014-03-26,5.256939888000488,5.194439888000488,5.229169845581055,5.2430500984191895,54660009.0,4.084115982055664
2014-03-27,5.583330154418945,5.194439888000488,5.229169845581055,5.4305500984191895,328073914.0,4.230170726776123
2014-03-28,5.548610210418701,5.3680500984191895,5.416669845581055,5.451389789581299,223851803.0,4.246403694152832
2014-03-31,5.444439888000488,5.2430500984191895,5.354169845581055,5.319439888000488,211977652.0,4.143620014190674
2014-04-01,5.354169845581055,5.256939888000488,5.319439888000488,5.3055500984191895,112717704.0,4.132801055908203
2014-04-02,5.423610210418701,5.270830154418945,5.298610210418701,5.409719944000244,149931551.0,4.213945388793945
2014-04-03,5.479169845581055,5.326389789581299,5.423610210418701,5.340280055999756,148482944.0,4.159854412078857
2014-04-04,5.423610210418701,5.284719944000244,5.298610210418701,5.395830154418945,85113164.0,4.203125
2014-04-08,5.722219944000244,5.402780055999756,5.416669845581055,5.652780055999756,413450748.0,4.403278350830078
2014-04-09,5.666669845581055,5.576389789581299,5.652780055999756,5.590280055999756,134625853.0,4.354593753814697
2014-04-10,5.701389789581299,5.534719944000244,5.590280055999756,5.625,213215237.0,4.381638526916504
2014-04-11,5.659719944000244,5.534719944000244,5.569439888000488,5.597219944000244,175510380.0,4.35999870300293
2014-04-14,5.6180500984191895,5.541669845581055,5.590280055999756,5.569439888000488,66725919.0,4.338359832763672
2014-04-15,5.576389789581299,5.423610210418701,5.5555500984191895,5.4375,118352701.0,4.235584259033203
2014-04-16,5.5,5.381939888000488,5.416669845581055,5.416669845581055,100078905.0,4.219358444213867
2014-04-17,5.465280055999756,5.354169845581055,5.451389789581299,5.416669845581055,87392377.0,4.219358444213867
2014-04-18,5.486110210418701,5.291669845581055,5.375,5.458330154418945,225114727.0,4.251809597015381
2014-04-21,5.451389789581299,5.354169845581055,5.395830154418945,5.354169845581055,121245271.0,4.1706743240356445
2014-04-22,5.548610210418701,5.347219944000244,5.347219944000244,5.520830154418945,159178404.0,4.300495147705078
2014-04-23,5.527780055999756,5.444439888000488,5.486110210418701,5.506939888000488,214237794.0,4.289674758911133
2014-04-24,5.590280055999756,5.472219944000244,5.486110210418701,5.486110210418701,114686629.0,4.273448944091797
2014-04-25,5.583330154418945,5.423610210418701,5.520830154418945,5.4305500984191895,160307837.0,4.230170726776123
2014-04-28,5.506939888000488,5.381939888000488,5.451389789581299,5.465280055999756,137697822.0,4.257223606109619
2014-04-29,5.513889789581299,5.409719944000244,5.479169845581055,5.506939888000488,99109536.0,4.289674758911133
2014-04-30,5.541669845581055,5.458330154418945,5.486110210418701,5.465280055999756,107719427.0,4.257223606109619
2014-05-05,5.444439888000488,5.3055500984191895,5.4305500984191895,5.388889789581299,129592169.0,4.197719097137451
2014-05-06,5.416669845581055,5.340280055999756,5.361110210418701,5.375,69885954.0,4.1869001388549805
2014-05-07,5.388889789581299,5.333330154418945,5.375,5.347219944000244,97963788.0,4.16525936126709
2014-05-08,5.416669845581055,5.319439888000488,5.347219944000244,5.326389789581299,67436890.0,4.149034023284912
2014-05-09,5.361110210418701,5.3055500984191895,5.361110210418701,5.3125,57495386.0,4.138214588165283
2014-05-12,5.409719944000244,5.3055500984191895,5.340280055999756,5.375,139018731.0,4.1869001388549805
2014-05-13,5.375,5.333330154418945,5.375,5.347219944000244,98060955.0,4.16525936126709
2014-05-14,5.381939888000488,5.319439888000488,5.340280055999756,5.333330154418945,88039579.0,4.154439926147461
2014-05-15,5.347219944000244,5.3125,5.333330154418945,5.3125,101559679.0,4.138214588165283
2014-05-16,5.354169845581055,5.298610210418701,5.319439888000488,5.333330154418945,67264843.0,4.154439926147461
2014-05-19,5.333330154418945,5.125,5.3125,5.152780055999756,105590872.0,4.013799667358398
2014-05-20,5.1875,5.097219944000244,5.1805500984191895,5.1180500984191895,93586253.0,3.986746072769165
2014-05-21,5.152780055999756,5.020830154418945,5.090280055999756,5.138889789581299,72149744.0,4.002979278564453
2014-05-22,5.236110210418701,5.125,5.138889789581299,5.145830154418945,80214406.0,4.00838565826416
2014-05-23,5.194439888000488,5.131939888000488,5.152780055999756,5.1805500984191895,59000418.0,4.035430431365967
2014-05-26,5.229169845581055,5.1805500984191895,5.201389789581299,5.201389789581299,106278618.0,4.051665306091309
2014-05-27,5.208330154418945,5.159719944000244,5.201389789581299,5.166669845581055,57191552.0,4.024619102478027
2014-05-28,5.194439888000488,5.1180500984191895,5.166669845581055,5.173610210418701,75504676.0,4.030025005340576
2014-05-29,5.201389789581299,5.145830154418945,5.173610210418701,5.152780055999756,73558968.0,4.013799667358398
2014-05-30,5.208330154418945,5.138889789581299,5.152780055999756,5.173610210418701,70132691.0,4.030025005340576
2014-06-03,5.208330154418945,5.159719944000244,5.1805500984191895,5.166669845581055,50864421.0,4.024619102478027
2014-06-04,5.166669845581055,5.111110210418701,5.166669845581055,5.138889789581299,48804494.0,4.002979278564453
2014-06-05,5.1875,5.111110210418701,5.131939888000488,5.1805500984191895,61464097.0,4.035430431365967
2014-06-06,5.1875,5.069439888000488,5.1875,5.138889789581299,78001666.0,4.002979278564453
2014-06-09,5.194439888000488,5.083330154418945,5.090280055999756,5.125,70315776.0,3.992158889770508
2014-06-10,5.1805500984191895,5.1180500984191895,5.166669845581055,5.173610210418701,100907209.0,4.030025005340576
2014-06-11,5.159719944000244,5.111110210418701,5.159719944000244,5.125,77508240.0,3.992158889770508
2014-06-12,5.131939888000488,5.076389789581299,5.125,5.097219944000244,92062851.0,3.9705212116241455
2014-06-13,5.25,5.090280055999756,5.090280055999756,5.173610210418701,166151352.0,4.030025005340576
2014-06-16,5.409719944000244,5.173610210418701,5.1875,5.333330154418945,261136569.0,4.154439926147461
2014-06-17,5.333330154418945,5.256939888000488,5.284719944000244,5.291669845581055,131061261.0,4.121988296508789
2014-06-18,5.333330154418945,5.284719944000244,5.291669845581055,5.319439888000488,79191838.0,4.143620014190674
2014-06-19,5.347219944000244,5.263889789581299,5.319439888000488,5.298610210418701,81971117.0,4.127394676208496
2014-06-20,5.361110210418701,5.291669845581055,5.298610210418701,5.354169845581055,75979209.0,4.1706743240356445
2014-06-23,5.375,5.277780055999756,5.354169845581055,5.298610210418701,62169982.0,4.127394676208496
2014-06-24,5.3125,5.256939888000488,5.298610210418701,5.277780055999756,89882254.0,4.111168384552002
2014-06-25,5.25,5.166669845581055,5.224999904632568,5.208330154418945,49375848.0,4.122157096862793
2014-06-26,5.224999904632568,5.175000190734863,5.208330154418945,5.208330154418945,96435824.0,4.122157096862793
2014-06-27,5.208330154418945,5.150000095367432,5.199999809265137,5.158329963684082,77676950.0,4.082583427429199
2014-06-30,5.208330154418945,5.158329963684082,5.175000190734863,5.175000190734863,78746589.0,4.09577751159668
2014-07-01,5.208330154418945,5.166669845581055,5.208330154418945,5.175000190734863,50331829.0,4.09577751159668
2014-07-02,5.208330154418945,5.158329963684082,5.191669940948486,5.191669940948486,48513405.0,4.10897159576416
2014-07-03,5.216670036315918,5.166669845581055,5.191669940948486,5.216670036315918,80742055.0,4.128757476806641
2014-07-04,5.216670036315918,5.166669845581055,5.208330154418945,5.191669940948486,82196148.0,4.10897159576416
2014-07-07,5.191669940948486,5.166669845581055,5.191669940948486,5.175000190734863,47320988.0,4.09577751159668
2014-07-08,5.191669940948486,5.150000095367432,5.175000190734863,5.166669845581055,78044895.0,4.0891852378845215
2014-07-09,5.166669845581055,5.083330154418945,5.166669845581055,5.091670036315918,82970062.0,4.029825210571289
2014-07-10,5.108329772949219,4.99167013168335,5.091670036315918,5.041669845581055,113715385.0,3.99025297164917
2014-07-11,5.058330059051514,5.016670227050781,5.041669845581055,5.041669845581055,62061133.0,3.99025297164917
2014-07-14,5.050000190734863,4.983329772949219,5.041669845581055,5.041669845581055,94656685.0,3.99025297164917
2014-07-15,5.033329963684082,5.00832986831665,5.033329963684082,5.025000095367432,92792912.0,3.9770593643188477
2014-07-16,5.033329963684082,4.99167013168335,5.025000095367432,5.033329963684082,68103756.0,3.983652353286743
2014-07-17,5.033329963684082,4.983329772949219,5.025000095367432,5.00832986831665,66002282.0,3.9638657569885254
2014-07-18,5.016670227050781,4.983329772949219,5.0,5.00832986831665,76674928.0,3.9638657569885254
2014-07-21,5.00832986831665,4.941669940948486,5.0,4.958330154418945,90901905.0,3.9242937564849854
2014-07-22,5.041669845581055,4.925000190734863,4.941669940948486,5.025000095367432,122591832.0,3.9770593643188477
2014-07-23,5.066669940948486,5.00832986831665,5.016670227050781,5.025000095367432,114152460.0,3.9770593643188477
2014-07-24,5.208330154418945,5.016670227050781,5.033329963684082,5.166669845581055,300692589.0,4.0891852378845215
2014-07-25,5.216670036315918,5.141670227050781,5.183330059051514,5.199999809265137,149052753.0,4.115564346313477
2014-07-28,5.558330059051514,5.208330154418945,5.216670036315918,5.516670227050781,477741645.0,4.366193771362305
2014-07-29,5.566669940948486,5.441669940948486,5.533329963684082,5.50832986831665,249828705.0,4.359592437744141
2014-07-30,5.574999809265137,5.458330154418945,5.50832986831665,5.483329772949219,186517417.0,4.339807033538818
2014-07-31,5.550000190734863,5.449999809265137,5.474999904632568,5.541669845581055,153107409.0,4.385980129241943
2014-08-01,5.583330154418945,5.474999904632568,5.525000095367432,5.474999904632568,207668666.0,4.333213806152344
2014-08-04,5.574999809265137,5.466670036315918,5.474999904632568,5.574999809265137,181934110.0,4.412359237670898
2014-08-05,5.583330154418945,5.483329772949219,5.574999809265137,5.50832986831665,161333634.0,4.359592437744141
2014-08-06,5.49167013168335,5.375,5.483329772949219,5.425000190734863,180641401.0,4.293641567230225
2014-08-07,5.433330059051514,5.316669940948486,5.416669845581055,5.324999809265137,149961538.0,4.214495658874512
2014-08-08,5.36667013168335,5.300000190734863,5.324999809265137,5.333330154418945,103362132.0,4.221088409423828
2014-08-11,5.416669845581055,5.333330154418945,5.358329772949219,5.400000095367432,118835151.0,4.273855209350586
2014-08-12,5.38332986831665,5.324999809265137,5.375,5.358329772949219,125187034.0,4.240874767303467
2014-08-13,5.38332986831665,5.291669845581055,5.358329772949219,5.333330154418945,120262406.0,4.221088409423828
2014-08-14,5.349999904632568,5.25832986831665,5.333330154418945,5.275000095367432,140231307.0,4.174924373626709
2014-08-15,5.316669940948486,5.24167013168335,5.275000095367432,5.291669845581055,134965854.0,4.188116550445557
2014-08-18,5.324999809265137,5.25,5.291669845581055,5.291669845581055,136654023.0,4.188116550445557
2014-08-19,5.333330154418945,5.266670227050781,5.291669845581055,5.333330154418945,167233826.0,4.221088409423828
2014-08-20,5.324999809265137,5.283329963684082,5.324999809265137,5.300000190734863,94268637.0,4.194709300994873
2014-08-21,5.300000190734863,5.216670036315918,5.291669845581055,5.266670227050781,123782666.0,4.168330192565918
2014-08-22,5.300000190734863,5.25,5.25,5.275000095367432,117260974.0,4.174924373626709
2014-08-25,5.291669845581055,5.224999904632568,5.283329963684082,5.233329772949219,82172274.0,4.141942977905273
2014-08-26,5.266670227050781,5.216670036315918,5.233329772949219,5.25832986831665,114417261.0,4.161728858947754
2014-08-27,5.266670227050781,5.216670036315918,5.266670227050781,5.233329772949219,70895444.0,4.141942977905273
2014-08-28,5.25,5.158329963684082,5.233329772949219,5.166669845581055,105605494.0,4.0891852378845215
2014-08-29,5.224999904632568,5.150000095367432,5.158329963684082,5.216670036315918,84907140.0,4.128757476806641
2014-09-01,5.224999904632568,5.158329963684082,5.199999809265137,5.208330154418945,138032590.0,4.122157096862793
2014-09-02,5.291669845581055,5.175000190734863,5.208330154418945,5.283329963684082,201025814.0,4.181515693664551
2014-09-03,5.333330154418945,5.266670227050781,5.275000095367432,5.308330059051514,212612436.0,4.201303005218506
2014-09-04,5.341670036315918,5.283329963684082,5.316669940948486,5.333330154418945,166342762.0,4.221088409423828
2014-09-05,5.375,5.316669940948486,5.349999904632568,5.36667013168335,181959031.0,4.247475624084473
2014-09-09,5.38332986831665,5.316669940948486,5.375,5.333330154418945,115892850.0,4.221088409423828
2014-09-10,5.316669940948486,5.266670227050781,5.316669940948486,5.275000095367432,116048088.0,4.174924373626709
2014-09-11,5.341670036315918,5.25832986831665,5.266670227050781,5.291669845581055,180715110.0,4.188116550445557
2014-09-12,5.291669845581055,5.25832986831665,5.266670227050781,5.291669845581055,97603425.0,4.188116550445557
2014-09-15,5.275000095367432,5.233329772949219,5.275000095367432,5.25832986831665,134849454.0,4.161728858947754
2014-09-16,5.291669845581055,5.208330154418945,5.266670227050781,5.224999904632568,197819384.0,4.135350227355957
2014-09-17,5.25,5.208330154418945,5.25,5.216670036315918,146571798.0,4.128757476806641
2014-09-18,5.316669940948486,5.191669940948486,5.208330154418945,5.25,185407087.0,4.155137062072754
2014-09-19,5.275000095367432,5.224999904632568,5.25,5.25832986831665,134534490.0,4.161728858947754
2014-09-22,5.25,5.13332986831665,5.24167013168335,5.150000095367432,182681154.0,4.075991630554199
2014-09-23,5.183330059051514,5.141670227050781,5.150000095367432,5.166669845581055,110119798.0,4.0891852378845215
2014-09-24,5.25,5.13332986831665,5.150000095367432,5.233329772949219,250753142.0,4.141942977905273
2014-09-25,5.266670227050781,5.175000190734863,5.25,5.208330154418945,196103394.0,4.122157096862793
2014-09-26,5.208330154418945,5.158329963684082,5.199999809265137,5.191669940948486,109551991.0,4.10897159576416
2014-09-29,5.208330154418945,5.183330059051514,5.191669940948486,5.199999809265137,151612557.0,4.115564346313477
2014-09-30,5.208330154418945,5.175000190734863,5.199999809265137,5.199999809265137,128186614.0,4.115564346313477
2014-10-08,5.358329772949219,5.199999809265137,5.216670036315918,5.349999904632568,364384159.0,4.23428201675415
2014-10-09,5.358329772949219,5.308330059051514,5.358329772949219,5.349999904632568,227968902.0,4.23428201675415
2014-10-10,5.324999809265137,5.25832986831665,5.316669940948486,5.275000095367432,157050883.0,4.174924373626709
2014-10-13,5.266670227050781,5.183330059051514,5.25832986831665,5.216670036315918,145769804.0,4.128757476806641
2014-10-14,5.25,5.191669940948486,5.199999809265137,5.208330154418945,121614272.0,4.122157096862793
2014-10-15,5.25832986831665,5.175000190734863,5.224999904632568,5.216670036315918,135852270.0,4.128757476806641
2014-10-16,5.291669845581055,5.175000190734863,5.191669940948486,5.24167013168335,240579788.0,4.148543834686279
2014-10-17,5.25,5.199999809265137,5.233329772949219,5.233329772949219,155410094.0,4.141942977905273
2014-10-20,5.25832986831665,5.224999904632568,5.25,5.25,133438071.0,4.155137062072754
2014-10-21,5.25,5.191669940948486,5.25,5.199999809265137,88844137.0,4.115564346313477
2014-10-22,5.224999904632568,5.191669940948486,5.199999809265137,5.199999809265137,92953645.0,4.115564346313477
2014-10-23,5.224999904632568,5.166669845581055,5.199999809265137,5.183330059051514,122836580.0,4.102370738983154
2014-10-24,5.199999809265137,5.150000095367432,5.183330059051514,5.175000190734863,101716532.0,4.09577751159668
2014-10-27,5.166669845581055,5.083330154418945,5.150000095367432,5.099999904632568,114330722.0,4.036418914794922
2014-10-28,5.158329963684082,5.099999904632568,5.099999904632568,5.150000095367432,111594190.0,4.075991630554199
2014-10-29,5.233329772949219,5.141670227050781,5.158329963684082,5.208330154418945,158568309.0,4.122157096862793
2014-10-30,5.266670227050781,5.166669845581055,5.199999809265137,5.224999904632568,226257619.0,4.135350227355957
2014-10-31,5.449999809265137,5.224999904632568,5.25,5.36667013168335,639992762.0,4.247475624084473
2014-11-03,5.375,5.291669845581055,5.36667013168335,5.308330059051514,329287262.0,4.201303005218506
2014-11-04,5.308330059051514,5.24167013168335,5.308330059051514,5.25832986831665,205898319.0,4.161728858947754
2014-11-05,5.291669845581055,5.216670036315918,5.25832986831665,5.275000095367432,165890947.0,4.174924373626709
2014-11-06,5.300000190734863,5.25,5.275000095367432,5.275000095367432,131258030.0,4.174924373626709
2014-11-07,5.375,5.25,5.275000095367432,5.283329963684082,369418594.0,4.181515693664551
2014-11-10,5.75,5.416669845581055,5.625,5.525000095367432,952108158.0,4.372786521911621
2014-11-11,5.775000095367432,5.558330059051514,5.574999809265137,5.666669845581055,1033873824.0,4.484913349151611
2014-11-12,5.683330059051514,5.541669845581055,5.583330154418945,5.675000190734863,449010112.0,4.491505146026611
2014-11-13,5.858329772949219,5.666669845581055,5.699999809265137,5.691669940948486,613013888.0,4.504698753356934
2014-11-14,5.708330154418945,5.583330154418945,5.650000095367432,5.641670227050781,262397310.0,4.465125560760498
2014-11-17,5.708330154418945,5.458330154418945,5.666669845581055,5.483329772949219,340170244.0,4.339807033538818
2014-11-18,5.49167013168335,5.349999904632568,5.483329772949219,5.38332986831665,288481064.0,4.2606611251831055
2014-11-19,5.400000095367432,5.324999809265137,5.375,5.375,179329628.0,4.2540693283081055
2014-11-20,5.391670227050781,5.308330059051514,5.349999904632568,5.36667013168335,193635981.0,4.247475624084473
2014-11-21,5.483329772949219,5.316669940948486,5.36667013168335,5.458330154418945,273611971.0,4.32002067565918
2014-11-24,5.49167013168335,5.25832986831665,5.341670036315918,5.425000190734863,628412197.0,4.293641567230225
2014-11-25,5.49167013168335,5.36667013168335,5.391670227050781,5.474999904632568,475643833.0,4.333213806152344
2014-11-26,5.625,5.449999809265137,5.474999904632568,5.583330154418945,658325329.0,4.418951988220215
2014-11-27,5.708330154418945,5.558330059051514,5.625,5.625,679648201.0,4.451931953430176
2014-11-28,6.125,5.63332986831665,5.650000095367432,6.108329772949219,1510961073.0,4.834465026855469
2014-12-01,6.408329963684082,5.983329772949219,6.141670227050781,5.99167013168335,1194333829.0,4.742135047912598
2014-12-02,6.591670036315918,6.108329772949219,6.208330154418945,6.591670036315918,1733957160.0,5.217007637023926
2014-12-03,7.233329772949219,6.699999809265137,6.733329772949219,6.849999904632568,2204277682.0,5.421464443206787
2014-12-04,7.5,6.75832986831665,6.916669845581055,7.49167013168335,1684277613.0,5.929316997528076
2014-12-05,7.916669845581055,7.166669845581055,7.541669845581055,7.574999809265137,1976192769.0,5.995267868041992
2014-12-08,7.791669845581055,7.25832986831665,7.5,7.699999809265137,1591595318.0,6.09420108795166
2014-12-09,7.916669845581055,6.933330059051514,7.541669845581055,6.941669940948486,1605024128.0,5.494016170501709
2014-12-10,7.291669845581055,6.63332986831665,6.99167013168335,7.199999809265137,1345851780.0,5.69847297668457
2014-12-11,7.416669845581055,6.958330154418945,7.00832986831665,7.175000190734863,990345664.0,5.67868709564209
2014-12-12,7.291669845581055,6.925000190734863,7.125,7.016670227050781,717619634.0,5.553375720977783
2014-12-15,6.925000190734863,6.675000190734863,6.86667013168335,6.858329772949219,683383651.0,5.428055763244629
2014-12-16,7.183330059051514,6.875,6.916669845581055,7.175000190734863,958179687.0,5.67868709564209
2014-12-17,7.891670227050781,7.158329963684082,7.208330154418945,7.891670227050781,2776543941.0,6.245898246765137
2014-12-18,8.324999809265137,7.916669845581055,8.241669654846191,7.99167013168335,1957626748.0,6.325044631958008
2014-12-19,8.149999618530273,7.75,7.99167013168335,8.024999618530273,1214491862.0,6.351423263549805
2014-12-22,8.816670417785645,7.858329772949219,7.908329963684082,8.758330345153809,2288343927.0,6.931821346282959
2014-12-23,9.25,8.283329963684082,8.458330154418945,8.75,1427814080.0,6.925227165222168
2014-12-24,8.975000381469727,8.316670417785645,8.583330154418945,8.583330154418945,1159062024.0,6.793316841125488
2014-12-25,9.166669845581055,8.625,8.916669845581055,8.949999809265137,1168439126.0,7.083518981933594
2014-12-26,9.208330154418945,8.75,9.033329963684082,9.083330154418945,1342701756.0,7.1890435218811035
2014-12-29,9.616669654846191,8.741669654846191,9.25,8.941670417785645,1400800672.0,7.076926231384277
2014-12-30,9.149999618530273,8.766670227050781,8.975000381469727,8.983329772949219,896316997.0,7.109897136688232
2014-12-31,9.125,8.716670036315918,8.925000190734863,9.066670417785645,924863167.0,7.175858020782471
2015-01-05,9.133330345153809,8.75,9.0,8.983329772949219,1096664844.0,7.109897136688232
2015-01-06,9.0,8.566670417785645,8.916669845581055,8.683329582214355,1075885983.0,6.87246036529541
2015-01-07,8.841670036315918,8.5,8.566670417785645,8.758330345153809,694445433.0,6.931821346282959
2015-01-08,8.883330345153809,8.408329963684082,8.841670036315918,8.5,582202100.0,6.7273640632629395
2015-01-09,8.899999618530273,8.366669654846191,8.441670417785645,8.5,922379744.0,6.787251949310303
2015-01-12,8.583330154418945,8.125,8.491669654846191,8.324999809265137,637178878.0,6.6475138664245605
2015-01-13,8.408329963684082,8.166669845581055,8.324999809265137,8.199999809265137,375089125.0,6.547701835632324
2015-01-14,8.441670417785645,8.208330154418945,8.266670227050781,8.283329963684082,439756756.0,6.6142401695251465
2015-01-15,8.533329963684082,8.183329582214355,8.300000190734863,8.524999618530273,554120170.0,6.807213306427002
2015-01-16,8.625,8.399999618530273,8.524999618530273,8.508330345153809,660680264.0,6.79390287399292
2015-01-19,8.066670417785645,7.658329963684082,7.824999809265137,7.658329963684082,955305986.0,6.115177631378174
2015-01-20,7.949999809265137,7.566669940948486,7.658329963684082,7.900000095367432,808230315.0,6.308152198791504
2015-01-21,8.399999618530273,7.808330059051514,7.908329963684082,8.316670417785645,794733042.0,6.640862464904785
2015-01-22,8.566670417785645,8.241669654846191,8.316670417785645,8.483329772949219,637174264.0,6.773940563201904
2015-01-23,8.733329772949219,8.458330154418945,8.458330154418945,8.649999618530273,693099781.0,6.907026290893555
2015-01-26,8.783329963684082,8.583330154418945,8.716670036315918,8.741669654846191,570318913.0,6.980224609375
2015-01-27,8.766670227050781,8.25,8.741669654846191,8.491669654846191,503378379.0,6.780600070953369
2015-01-28,8.483329772949219,8.233329772949219,8.333330154418945,8.283329963684082,334924954.0,6.6142401695251465
2015-01-29,8.149999618530273,7.974999904632568,8.116669654846191,8.024999618530273,385681008.0,6.40796422958374
2015-01-30,8.183329582214355,7.86667013168335,8.133330345153809,7.891670227050781,468077188.0,6.301499843597412
2015-02-02,7.800000190734863,7.375,7.38332986831665,7.641670227050781,747057754.0,6.101874351501465
2015-02-03,7.824999809265137,7.61667013168335,7.666669845581055,7.800000190734863,381996211.0,6.228301525115967
2015-02-04,7.816669940948486,7.599999904632568,7.800000190734863,7.61667013168335,267266504.0,6.081912040710449
2015-02-05,8.0,7.558330059051514,7.933330059051514,7.574999809265137,490936724.0,6.048638343811035
2015-02-06,7.708330154418945,7.449999809265137,7.550000190734863,7.558330059051514,284083971.0,6.035328388214111
2015-02-09,7.783329963684082,7.525000095367432,7.558330059051514,7.699999809265137,315795850.0,6.148451805114746
2015-02-10,7.849999904632568,7.641670227050781,7.691669940948486,7.775000095367432,325927092.0,6.208338737487793
2015-02-11,7.86667013168335,7.75,7.775000095367432,7.791669845581055,182737057.0,6.221649646759033
2015-02-12,7.800000190734863,7.625,7.791669845581055,7.75,198565323.0,6.188376426696777
2015-02-13,7.858329772949219,7.699999809265137,7.74167013168335,7.75,322782157.0,6.188376426696777
2015-02-16,7.75,7.641670227050781,7.74167013168335,7.683330059051514,284368833.0,6.135140895843506
2015-02-17,7.75832986831665,7.683330059051514,7.683330059051514,7.699999809265137,161939708.0,6.148451805114746
2015-02-25,7.708330154418945,7.541669845581055,7.708330154418945,7.608329772949219,215464153.0,6.075253009796143
2015-02-26,7.75,7.525000095367432,7.583330154418945,7.724999904632568,293377490.0,6.168414115905762
2015-02-27,7.766670227050781,7.666669845581055,7.724999904632568,7.691669940948486,214704094.0,6.141800403594971
2015-03-02,7.74167013168335,7.63332986831665,7.733329772949219,7.699999809265137,293034588.0,6.148451805114746
2015-03-03,7.666669845581055,7.49167013168335,7.658329963684082,7.5,369903855.0,5.98875093460083
2015-03-04,7.566669940948486,7.416669845581055,7.566669940948486,7.466670036315918,238714125.0,5.962137222290039
2015-03-05,7.449999809265137,7.216670036315918,7.416669845581055,7.291669845581055,340598292.0,5.822399616241455
2015-03-06,7.36667013168335,7.25832986831665,7.283329963684082,7.300000190734863,204673258.0,5.829051971435547
2015-03-09,7.75832986831665,7.208330154418945,7.300000190734863,7.683330059051514,619976540.0,6.135140895843506
2015-03-10,7.608329772949219,7.483329772949219,7.591670036315918,7.5,319948357.0,5.98875093460083
2015-03-11,7.675000190734863,7.5,7.5,7.525000095367432,289642316.0,6.008714199066162
2015-03-12,7.958330154418945,7.591670036315918,7.683330059051514,7.816669940948486,745968838.0,6.241612434387207
2015-03-13,8.024999618530273,7.733329772949219,7.808330059051514,7.775000095367432,552941715.0,6.208338737487793
2015-03-16,7.875,7.675000190734863,7.775000095367432,7.824999809265137,420656076.0,6.248263835906982
2015-03-17,7.916669845581055,7.775000095367432,7.86667013168335,7.86667013168335,483133624.0,6.2815375328063965
2015-03-18,8.033329963684082,7.841670036315918,7.875,8.024999618530273,711414928.0,6.40796422958374
2015-03-19,8.024999618530273,7.88332986831665,8.024999618530273,7.925000190734863,499686160.0,6.328114032745361
2015-03-20,8.183329582214355,7.833330154418945,7.925000190734863,8.024999618530273,713988342.0,6.40796422958374
2015-03-23,8.166669845581055,8.033329963684082,8.074999809265137,8.133330345153809,573052080.0,6.494465351104736
2015-03-24,8.191670417785645,8.024999618530273,8.116669654846191,8.058329582214355,576647245.0,6.4345784187316895
2015-03-25,8.016670227050781,7.808330059051514,8.0,7.858329772949219,478740326.0,6.274878025054932
2015-03-26,7.974999904632568,7.74167013168335,7.833330154418945,7.88332986831665,400336444.0,6.294839382171631
2015-03-27,7.966670036315918,7.816669940948486,7.891670227050781,7.925000190734863,372464380.0,6.328114032745361
2015-03-30,8.183329582214355,7.925000190734863,7.983329772949219,8.158329963684082,727734124.0,6.51442813873291
2015-03-31,8.375,7.983329772949219,8.25,8.083330154418945,742894327.0,6.454541206359863
2015-04-01,8.208330154418945,8.016670227050781,8.066670417785645,8.133330345153809,459401588.0,6.494465351104736
2015-04-02,8.191670417785645,7.974999904632568,8.166669845581055,8.058329582214355,483703144.0,6.4345784187316895
2015-04-03,8.116669654846191,7.983329772949219,8.0,8.100000381469727,410552016.0,6.467851161956787
2015-04-07,8.316670417785645,8.166669845581055,8.166669845581055,8.283329963684082,679669041.0,6.6142401695251465
2015-04-08,8.441670417785645,8.166669845581055,8.291669845581055,8.433329582214355,918080626.0,6.734015464782715
2015-04-09,8.641670227050781,8.341670036315918,8.441670417785645,8.375,803363606.0,6.687439441680908
2015-04-10,8.608329772949219,8.333330154418945,8.375,8.566670417785645,739554241.0,6.840488433837891
2015-04-13,8.816670417785645,8.600000381469727,8.733329772949219,8.699999809265137,750888926.0,6.946951389312744
2015-04-14,8.699999809265137,8.458330154418945,8.699999809265137,8.558329582214355,574416253.0,6.833827972412109
2015-04-15,9.050000190734863,8.5,8.558329582214355,8.800000190734863,982075836.0,7.026801586151123
2015-04-16,9.208330154418945,8.675000190734863,8.774999618530273,9.158329963684082,971225197.0,7.312928676605225
2015-04-17,9.383330345153809,9.066670417785645,9.366669654846191,9.108329772949219,881538523.0,7.273003101348877
2015-04-20,9.191670417785645,8.675000190734863,9.191670417785645,8.708330154418945,900574720.0,6.953603744506836
2015-04-21,9.024999618530273,8.708330154418945,8.75,8.941670417785645,577748810.0,7.139925479888916
2015-04-22,9.149999618530273,8.908329963684082,9.008330345153809,9.058329582214355,740005665.0,7.233077526092529
2015-04-23,9.133330345153809,8.816670417785645,9.058329582214355,8.908329963684082,636628203.0,7.113303184509277
2015-04-24,8.875,8.541669845581055,8.75,8.691670417785645,570891241.0,6.940300464630127
2015-04-27,8.958330154418945,8.708330154418945,8.708330154418945,8.883330345153809,638130432.0,7.0933403968811035
2015-04-28,9.333330154418945,8.824999809265137,8.891670227050781,9.083330154418945,1139128942.0,7.253040790557861
2015-04-29,9.083330154418945,8.875,9.083330154418945,8.941670417785645,554693635.0,7.139925479888916
2015-04-30,9.041669845581055,8.841670036315918,8.941670417785645,8.850000381469727,463591258.0,7.066727161407471
2015-05-04,9.058329582214355,8.766670227050781,8.850000381469727,9.024999618530273,553373587.0,7.2064642906188965
2015-05-05,9.033329963684082,8.733329772949219,9.033329963684082,8.833330154418945,627166542.0,7.053414821624756
2015-05-06,9.216670036315918,8.875,8.975000381469727,9.024999618530273,1004731740.0,7.2064642906188965
2015-05-07,9.125,8.899999618530273,8.958330154418945,8.958330154418945,541846485.0,7.153228759765625
2015-05-08,9.091670036315918,8.633330345153809,9.024999618530273,8.841670036315918,555941834.0,7.060075283050537
2015-05-11,8.875,8.574999809265137,8.666669845581055,8.850000381469727,654487764.0,7.066727161407471
2015-05-12,8.899999618530273,8.75,8.833330154418945,8.833330154418945,427619462.0,7.053414821624756
2015-05-13,8.941670417785645,8.633330345153809,8.858329772949219,8.675000190734863,410129678.0,6.926989555358887
2015-05-14,8.908329963684082,8.675000190734863,8.683329582214355,8.741669654846191,485203306.0,6.980224609375
2015-05-15,8.816670417785645,8.425000190734863,8.666669845581055,8.483329772949219,397017331.0,6.773940563201904
2015-05-18,8.558329582214355,8.283329963684082,8.433329582214355,8.308329582214355,327816824.0,6.63420295715332
2015-05-19,8.616669654846191,8.291669845581055,8.308329582214355,8.558329582214355,383704239.0,6.833827972412109
2015-05-20,8.791669845581055,8.541669845581055,8.583330154418945,8.616669654846191,469822432.0,6.880413055419922
2015-05-21,8.774999618530273,8.508330345153809,8.758330345153809,8.649999618530273,256920325.0,6.907026290893555
2015-05-22,8.883330345153809,8.625,8.716670036315918,8.858329772949219,485477286.0,7.073378086090088
2015-05-25,9.0,8.858329772949219,8.899999618530273,8.983329772949219,720680984.0,7.173190116882324
2015-05-26,9.024999618530273,8.858329772949219,8.991669654846191,8.991669654846191,553326106.0,7.1798481941223145
2015-05-27,9.074999809265137,8.850000381469727,9.0,8.908329963684082,456367390.0,7.113303184509277
2015-05-28,8.933329582214355,8.333330154418945,8.908329963684082,8.375,567297514.0,6.687439441680908
2015-05-29,8.508330345153809,8.208330154418945,8.399999618530273,8.350000381469727,455783157.0,6.667475700378418
2015-06-01,8.725000381469727,8.216670036315918,8.358329772949219,8.666669845581055,584032124.0,6.920337200164795
2015-06-02,8.858329772949219,8.591670036315918,8.649999618530273,8.758330345153809,526720034.0,6.993529319763184
2015-06-03,8.800000190734863,8.558329582214355,8.733329772949219,8.691670417785645,468552261.0,6.940300464630127
2015-06-04,9.016670227050781,8.333330154418945,8.708330154418945,8.833330154418945,1139594880.0,7.053414821624756
2015-06-05,9.041669845581055,8.583330154418945,8.991669654846191,8.783329963684082,759245931.0,7.013490200042725
2015-06-08,9.300000190734863,8.691670417785645,8.758330345153809,9.25,1319702994.0,7.38612699508667
2015-06-09,9.375,8.933329582214355,9.291669845581055,9.050000190734863,889858297.0,7.2264275550842285
2015-06-10,9.324999809265137,8.908329963684082,9.0,9.175000190734863,813825476.0,7.326239585876465
2015-06-11,9.208330154418945,8.966670036315918,9.166669845581055,9.108329772949219,608358776.0,7.273003101348877
2015-06-12,9.274999618530273,9.041669845581055,9.158329963684082,9.158329963684082,784910196.0,7.312928676605225
2015-06-15,9.25,8.666669845581055,9.199999809265137,8.733329772949219,818983851.0,6.973565578460693
2015-06-16,8.850000381469727,8.341670036315918,8.675000190734863,8.483329772949219,774605829.0,6.773940563201904
2015-06-17,8.608329772949219,8.375,8.574999809265137,8.5,736213627.0,6.787251949310303
2015-06-18,8.449999809265137,8.024999618530273,8.416669845581055,8.066670417785645,812830696.0,6.441237449645996
2015-06-19,8.141670227050781,7.533329963684082,7.974999904632568,7.63332986831665,684046750.0,6.095215320587158
2015-06-23,7.783329963684082,7.25832986831665,7.650000095367432,7.766670227050781,854682853.0,6.201687335968018
2015-06-24,8.308329582214355,7.724999904632568,7.808330059051514,8.175000190734863,1030372820.0,6.52773904800415
2015-06-25,8.441670417785645,7.791669845581055,8.399999618530273,7.833330154418945,912437314.0,6.254915714263916
2015-06-26,8.041669845581055,7.224999904632568,7.691669940948486,7.566669940948486,853048116.0,6.041987419128418
2015-06-29,8.041669845581055,7.333330154418945,7.75,7.841670036315918,1195953832.0,6.261574745178223
2015-06-30,8.383330345153809,7.849999904632568,7.875,8.283329963684082,1132427406.0,6.6142401695251465
2015-07-01,8.233329772949219,7.916669845581055,8.125,7.966670036315918,764027293.0,6.361386775970459
2015-07-02,8.149999618530273,7.625,8.058329582214355,7.966670036315918,824012410.0,6.361386775970459
2015-07-03,8.133330345153809,7.375,8.133330345153809,7.724999904632568,838065208.0,6.168414115905762
2015-07-06,8.291669845581055,7.916669845581055,8.291669845581055,8.216670036315918,1452185379.0,6.561012268066406
2015-07-07,8.941670417785645,7.925000190734863,7.941669940948486,8.941670417785645,1977404710.0,7.236806869506836
2015-07-08,9.300000190734863,8.050000190734863,8.375,8.491669654846191,1958982978.0,6.87260627746582
2015-07-09,9.149999618530273,8.074999809265137,8.491669654846191,8.824999809265137,1263443487.0,7.1423821449279785
2015-07-10,9.425000190734863,8.241669654846191,8.566670417785645,8.675000190734863,1782415128.0,7.02098274230957
2015-07-13,8.625,8.158329963684082,8.333330154418945,8.350000381469727,1097646400.0,6.757948398590088
2015-07-14,8.241669654846191,7.916669845581055,8.158329963684082,8.091670036315918,811898898.0,6.548872470855713
2015-07-15,8.391670227050781,8.016670227050781,8.041669845581055,8.375,847348024.0,6.778181552886963
2015-07-16,8.375,8.083330154418945,8.375,8.166669845581055,485728243.0,6.609572410583496
2015-07-17,8.274999618530273,8.091670036315918,8.233329772949219,8.191670417785645,466878092.0,6.6298065185546875
2015-07-20,8.199999809265137,8.091670036315918,8.133330345153809,8.108329772949219,404002316.0,6.562356472015381
2015-07-21,8.125,7.974999904632568,8.066670417785645,8.016670227050781,338222016.0,6.488173007965088
2015-07-22,8.050000190734863,7.933330059051514,7.974999904632568,7.958330154418945,293777347.0,6.440956115722656
2015-07-23,8.074999809265137,7.875,7.941669940948486,8.041669845581055,391482273.0,6.508406162261963
2015-07-24,8.033329963684082,7.858329772949219,8.033329963684082,7.86667013168335,516335275.0,6.366772174835205
2015-07-27,7.858329772949219,7.24167013168335,7.75832986831665,7.283329963684082,437345320.0,5.894655227661133
2015-07-28,7.650000095367432,7.141670227050781,7.208330154418945,7.591670036315918,597472560.0,6.144205093383789
2015-07-29,7.583330154418945,7.449999809265137,7.566669940948486,7.558330059051514,279259098.0,6.117221832275391
2015-07-30,7.641670227050781,7.433330059051514,7.550000190734863,7.541669845581055,312917288.0,6.103738307952881
2015-07-31,7.641670227050781,7.466670036315918,7.574999809265137,7.574999809265137,189685365.0,6.130712985992432
2015-08-03,7.891670227050781,7.483329772949219,7.50832986831665,7.783329963684082,351646774.0,6.299322128295898
2015-08-04,7.908329963684082,7.683330059051514,7.75832986831665,7.858329772949219,213358656.0,6.360022068023682
2015-08-05,7.908329963684082,7.766670227050781,7.800000190734863,7.775000095367432,145400091.0,6.292580604553223
2015-08-06,7.900000095367432,7.733329772949219,7.75,7.800000190734863,145597186.0,6.312814235687256
2015-08-07,7.891670227050781,7.733329772949219,7.88332986831665,7.775000095367432,176226309.0,6.292580604553223
2015-08-10,7.875,7.658329963684082,7.699999809265137,7.86667013168335,300454192.0,6.366772174835205
2015-08-11,7.833330154418945,7.716670036315918,7.816669940948486,7.733329772949219,193711364.0,6.25885534286499
2015-08-12,7.724999904632568,7.583330154418945,7.658329963684082,7.650000095367432,164413564.0,6.191413879394531
2015-08-13,7.716670036315918,7.516670227050781,7.716670036315918,7.599999904632568,147852798.0,6.150946617126465
2015-08-14,7.625,7.533329963684082,7.599999904632568,7.550000190734863,127734979.0,6.110480308532715
2015-08-17,7.541669845581055,7.433330059051514,7.516670227050781,7.466670036315918,135997191.0,6.043038368225098
2015-08-18,7.558330059051514,7.25,7.466670036315918,7.25832986831665,205771504.0,5.8744215965271
2015-08-19,7.449999809265137,7.13332986831665,7.358329772949219,7.441669940948486,274586410.0,6.022805213928223
2015-08-20,7.5,7.266670227050781,7.349999904632568,7.300000190734863,176633202.0,5.908146381378174
2015-08-21,7.449999809265137,7.066669940948486,7.333330154418945,7.091670036315918,223380543.0,5.739537239074707
2015-08-24,6.958330154418945,6.38332986831665,6.900000095367432,6.599999904632568,423416970.0,5.341611385345459
2015-08-25,6.683330059051514,5.949999809265137,6.416669845581055,6.224999904632568,447894422.0,5.038110733032227
2015-08-26,6.61667013168335,6.050000190734863,6.266670227050781,6.474999904632568,375482460.0,5.240444660186768
2015-08-27,6.916669845581055,6.358329772949219,6.583330154418945,6.88332986831665,364380660.0,5.570920944213867
2015-08-28,6.908329963684082,6.699999809265137,6.875,6.833330154418945,255209497.0,5.530454158782959
2015-08-31,7.166669845581055,6.591670036315918,6.791669845581055,7.141670227050781,314973326.0,5.780004978179932
2015-09-01,7.474999904632568,6.841670036315918,6.925000190734863,7.425000190734863,528674859.0,6.009313583374023
2015-09-02,7.75832986831665,7.13332986831665,7.166669845581055,7.733329772949219,626702019.0,6.25885534286499
2015-09-07,7.566669940948486,6.958330154418945,7.566669940948486,7.016670227050781,303101448.0,5.678837299346924
2015-09-08,7.324999809265137,6.858329772949219,6.958330154418945,7.058330059051514,186125841.0,5.712553977966309
2015-09-09,7.11667013168335,7.0,7.066669940948486,7.083330154418945,163312514.0,5.7327880859375
2015-09-10,7.199999809265137,6.99167013168335,7.016670227050781,7.183330059051514,151325666.0,5.813721179962158
2015-09-11,7.191669940948486,7.091670036315918,7.125,7.158329963684082,71050040.0,5.793487548828125
2015-09-14,7.650000095367432,6.875,7.141670227050781,7.566669940948486,473891767.0,6.123971462249756
2015-09-15,7.558330059051514,7.291669845581055,7.38332986831665,7.533329963684082,250551156.0,6.096988201141357
2015-09-16,7.625,7.38332986831665,7.466670036315918,7.483329772949219,144334070.0,6.056521415710449
2015-09-17,7.5,7.291669845581055,7.425000190734863,7.300000190734863,112371736.0,5.908146381378174
2015-09-18,7.391670227050781,7.291669845581055,7.291669845581055,7.300000190734863,67122271.0,5.908146381378174
2015-09-21,7.341670036315918,7.224999904632568,7.25832986831665,7.300000190734863,61082313.0,5.908146381378174
2015-09-22,7.416669845581055,7.25,7.291669845581055,7.316669940948486,90201181.0,5.921638011932373
2015-09-23,7.324999809265137,7.175000190734863,7.283329963684082,7.175000190734863,63356181.0,5.806979656219482
2015-09-24,7.233329772949219,7.125,7.216670036315918,7.150000095367432,43535359.0,5.786746025085449
2015-09-25,7.458330154418945,7.058330059051514,7.150000095367432,7.341670036315918,107956692.0,5.941871643066406
2015-09-28,7.275000095367432,7.099999904632568,7.25,7.175000190734863,49293655.0,5.806979656219482
2015-09-29,7.125,6.974999904632568,7.041669845581055,7.058330059051514,63156880.0,5.712553977966309
2015-09-30,7.125,7.025000095367432,7.058330059051514,7.041669845581055,44115915.0,5.699070930480957
2015-10-08,7.208330154418945,7.041669845581055,7.199999809265137,7.066669940948486,84636186.0,5.719303607940674
2015-10-09,7.141670227050781,7.050000190734863,7.108329772949219,7.083330154418945,66772162.0,5.7327880859375
2015-10-12,7.308330059051514,7.074999809265137,7.099999904632568,7.208330154418945,162075432.0,5.833954334259033
2015-10-13,7.208330154418945,7.141670227050781,7.183330059051514,7.158329963684082,71591481.0,5.793487548828125
2015-10-14,7.158329963684082,7.099999904632568,7.11667013168335,7.11667013168335,49014308.0,5.759771347045898
2015-10-15,7.191669940948486,7.091670036315918,7.125,7.166669845581055,101905544.0,5.800237655639648
2015-10-16,7.224999904632568,7.13332986831665,7.183330059051514,7.183330059051514,131127422.0,5.813721179962158
2015-10-19,7.199999809265137,7.125,7.175000190734863,7.141670227050781,103056513.0,5.780004978179932
2015-10-20,7.150000095367432,7.108329772949219,7.125,7.141670227050781,83641454.0,5.780004978179932
2015-10-21,7.833330154418945,7.11667013168335,7.141670227050781,7.5,297144739.0,6.070013523101807
2015-10-22,7.441669940948486,7.25832986831665,7.300000190734863,7.291669845581055,156080407.0,5.901403903961182
2015-10-23,7.300000190734863,7.233329772949219,7.275000095367432,7.275000095367432,107022975.0,5.887913227081299
2015-10-26,7.341670036315918,7.266670227050781,7.316669940948486,7.291669845581055,97107672.0,5.901403903961182
2015-10-27,7.308330059051514,7.216670036315918,7.291669845581055,7.24167013168335,79026319.0,5.860938549041748
2015-10-28,7.283329963684082,7.183330059051514,7.208330154418945,7.199999809265137,80516632.0,5.827212810516357
2015-10-29,7.224999904632568,7.141670227050781,7.191669940948486,7.150000095367432,71093682.0,5.786746025085449
2015-10-30,7.233329772949219,7.141670227050781,7.150000095367432,7.166669845581055,114386540.0,5.800237655639648
2015-11-02,7.191669940948486,7.091670036315918,7.13332986831665,7.108329772949219,103507989.0,5.753020763397217
2015-11-03,7.150000095367432,7.099999904632568,7.141670227050781,7.11667013168335,90367359.0,5.759771347045898
2015-11-04,7.308330059051514,7.108329772949219,7.11667013168335,7.283329963684082,200379187.0,5.894655227661133
2015-11-05,7.63332986831665,7.24167013168335,7.25,7.38332986831665,401723959.0,5.975588321685791
2015-11-06,7.449999809265137,7.291669845581055,7.38332986831665,7.408329963684082,258489819.0,5.995821475982666
2015-11-09,7.916669845581055,7.449999809265137,7.449999809265137,7.608329772949219,498482482.0,6.157688140869141
2015-11-10,7.63332986831665,7.50832986831665,7.525000095367432,7.533329963684082,244391155.0,6.096988201141357
2015-11-11,7.533329963684082,7.333330154418945,7.533329963684082,7.416669845581055,200415591.0,6.0025715827941895
2015-11-12,7.449999809265137,7.349999904632568,7.449999809265137,7.400000095367432,127425289.0,5.989080429077148
2015-11-13,7.408329963684082,7.316669940948486,7.349999904632568,7.324999809265137,110231979.0,5.928379535675049
2015-11-16,7.358329772949219,7.233329772949219,7.25,7.349999904632568,132607052.0,5.948613166809082
2015-11-17,7.466670036315918,7.333330154418945,7.349999904632568,7.358329772949219,217169566.0,5.955355644226074
2015-11-18,7.458330154418945,7.266670227050781,7.375,7.358329772949219,201783508.0,5.955355644226074
2015-11-19,7.416669845581055,7.291669845581055,7.333330154418945,7.391670227050781,163804376.0,5.9823384284973145
2015-11-20,7.458330154418945,7.349999904632568,7.38332986831665,7.408329963684082,173609608.0,5.995821475982666
2015-11-23,7.441669940948486,7.333330154418945,7.400000095367432,7.36667013168335,114680730.0,5.962104320526123
2015-11-24,7.36667013168335,7.300000190734863,7.349999904632568,7.333330154418945,83065454.0,5.935122013092041
2015-11-25,7.358329772949219,7.283329963684082,7.324999809265137,7.333330154418945,67047662.0,5.935122013092041
2015-11-26,7.375,7.291669845581055,7.341670036315918,7.308330059051514,76668655.0,5.91488790512085
2015-11-27,7.300000190734863,7.016670227050781,7.300000190734863,7.050000190734863,165893920.0,5.705812454223633
2015-11-30,7.224999904632568,7.050000190734863,7.058330059051514,7.191669940948486,143198778.0,5.820471286773682
2015-12-01,7.208330154418945,7.091670036315918,7.199999809265137,7.141670227050781,114658706.0,5.780004978179932
2015-12-02,7.516670227050781,7.125,7.141670227050781,7.449999809265137,253216272.0,6.02954626083374
2015-12-03,7.525000095367432,7.349999904632568,7.416669845581055,7.441669940948486,243355174.0,6.022805213928223
2015-12-04,7.458330154418945,7.24167013168335,7.38332986831665,7.300000190734863,152505710.0,5.908146381378174
2015-12-07,7.375,7.266670227050781,7.316669940948486,7.341670036315918,64886694.0,5.941871643066406
2015-12-08,7.308330059051514,7.216670036315918,7.300000190734863,7.25,84280687.0,5.867679119110107
2015-12-09,7.316669940948486,7.224999904632568,7.24167013168335,7.25832986831665,47124256.0,5.8744215965271
2015-12-10,7.408329963684082,7.224999904632568,7.275000095367432,7.25,79048750.0,5.867679119110107
2015-12-11,7.266670227050781,7.125,7.216670036315918,7.25832986831665,84078937.0,5.8744215965271
2015-12-14,7.358329772949219,7.191669940948486,7.208330154418945,7.333330154418945,108039570.0,5.935122013092041
2015-12-15,7.349999904632568,7.233329772949219,7.324999809265137,7.24167013168335,64568246.0,5.860938549041748
2015-12-16,7.283329963684082,7.216670036315918,7.25,7.224999904632568,52985292.0,5.847445487976074
2015-12-17,7.308330059051514,7.233329772949219,7.233329772949219,7.283329963684082,94994490.0,5.894655227661133
2015-12-18,8.008330345153809,7.275000095367432,7.275000095367432,7.558330059051514,534769976.0,6.117221832275391
2015-12-21,8.316670417785645,7.483329772949219,7.50832986831665,8.308329582214355,1028156034.0,6.724222660064697
2015-12-22,8.216670036315918,7.916669845581055,8.199999809265137,7.983329772949219,446490242.0,6.461188316345215
2015-12-23,8.199999809265137,7.858329772949219,8.0,7.933330059051514,387134121.0,6.420722007751465
2015-12-24,7.974999904632568,7.708330154418945,7.916669845581055,7.824999809265137,209040681.0,6.333047389984131
2015-12-25,7.891670227050781,7.775000095367432,7.849999904632568,7.86667013168335,147535604.0,6.366772174835205
2015-12-28,7.849999904632568,7.574999809265137,7.833330154418945,7.61667013168335,221092503.0,6.164438724517822
2015-12-29,7.75,7.558330059051514,7.583330154418945,7.675000190734863,148137968.0,6.2116475105285645
2015-12-30,7.900000095367432,7.558330059051514,7.641670227050781,7.858329772949219,246626652.0,6.360022068023682
2015-12-31,8.083330154418945,7.675000190734863,7.791669845581055,8.033329963684082,475699772.0,6.5016560554504395
2016-01-04,7.958330154418945,7.50832986831665,7.900000095367432,7.525000095367432,100641190.0,6.090246677398682
2016-01-05,7.733329772949219,7.416669845581055,7.458330154418945,7.599999904632568,131388790.0,6.150946617126465
2016-01-06,7.658329963684082,7.516670227050781,7.599999904632568,7.625,97177876.0,6.171180248260498
2016-01-07,7.566669940948486,7.11667013168335,7.525000095367432,7.166669845581055,29956824.0,5.800237655639648
2016-01-08,7.441669940948486,7.125,7.400000095367432,7.25,131759822.0,5.867679119110107
2016-01-11,7.300000190734863,7.0,7.125,7.050000190734863,155873282.0,5.705812454223633
2016-01-12,7.166669845581055,7.025000095367432,7.125,7.058330059051514,88607359.0,5.712553977966309
2016-01-13,7.208330154418945,6.99167013168335,7.191669940948486,7.041669845581055,83718231.0,5.699070930480957
2016-01-14,7.108329772949219,6.875,6.908329963684082,7.074999809265137,77894600.0,5.726045608520508
2016-01-15,7.108329772949219,6.891670227050781,7.083330154418945,7.058330059051514,95430333.0,5.712553977966309
2016-01-18,7.091670036315918,6.933330059051514,6.949999809265137,7.074999809265137,80957892.0,5.726045608520508
2016-01-19,7.150000095367432,6.99167013168335,7.074999809265137,7.13332986831665,98364253.0,5.773253917694092
2016-01-20,7.191669940948486,7.050000190734863,7.050000190734863,7.150000095367432,120608635.0,5.786746025085449
2016-01-21,7.291669845581055,7.050000190734863,7.158329963684082,7.050000190734863,81683932.0,5.705812454223633
2016-01-22,7.13332986831665,7.025000095367432,7.11667013168335,7.083330154418945,68293592.0,5.7327880859375
2016-01-25,7.099999904632568,6.958330154418945,7.083330154418945,7.091670036315918,66929958.0,5.739537239074707
2016-01-26,7.074999809265137,6.86667013168335,7.033329963684082,6.966670036315918,112132123.0,5.638370513916016
2016-01-27,7.175000190734863,6.966670036315918,7.025000095367432,7.091670036315918,146407681.0,5.739537239074707
2016-01-28,7.150000095367432,6.983329772949219,7.066669940948486,7.108329772949219,94403186.0,5.753020763397217
2016-01-29,7.24167013168335,7.083330154418945,7.150000095367432,7.158329963684082,103630070.0,5.793487548828125
2016-02-01,7.216670036315918,7.033329963684082,7.150000095367432,7.083330154418945,60886417.0,5.7327880859375
2016-02-02,7.141670227050781,7.033329963684082,7.050000190734863,7.074999809265137,83642050.0,5.726045608520508
2016-02-03,7.058330059051514,6.983329772949219,7.0,7.033329963684082,69628348.0,5.692320823669434
2016-02-04,7.11667013168335,7.025000095367432,7.099999904632568,7.050000190734863,57327894.0,5.705812454223633
2016-02-05,7.099999904632568,7.00832986831665,7.058330059051514,7.025000095367432,48634928.0,5.685579776763916
2016-02-15,7.108329772949219,6.925000190734863,6.949999809265137,7.050000190734863,52041828.0,5.705812454223633
2016-02-16,7.216670036315918,7.050000190734863,7.050000190734863,7.150000095367432,58207207.0,5.786746025085449
2016-02-17,7.166669845581055,7.099999904632568,7.141670227050781,7.13332986831665,73179805.0,5.773253917694092
2016-02-18,7.183330059051514,7.074999809265137,7.166669845581055,7.158329963684082,108714625.0,5.793487548828125
2016-02-19,7.158329963684082,7.066669940948486,7.11667013168335,7.091670036315918,114613131.0,5.739537239074707
2016-02-22,7.208330154418945,7.091670036315918,7.150000095367432,7.166669845581055,89443032.0,5.800237655639648
2016-02-23,7.158329963684082,7.025000095367432,7.150000095367432,7.058330059051514,74090077.0,5.712553977966309
2016-02-24,7.091670036315918,7.033329963684082,7.041669845581055,7.083330154418945,48982914.0,5.7327880859375
2016-02-25,7.083330154418945,6.800000190734863,7.074999809265137,6.841670036315918,110689344.0,5.537204265594482
2016-02-26,6.983329772949219,6.75,6.824999809265137,6.925000190734863,121747172.0,5.66676664352417
2016-02-29,7.066669940948486,6.833330154418945,6.88332986831665,7.041669845581055,135642176.0,5.762237071990967
2016-03-01,7.074999809265137,6.958330154418945,7.033329963684082,7.025000095367432,59117658.0,5.748597145080566
2016-03-02,7.150000095367432,7.033329963684082,7.083330154418945,7.13332986831665,92748843.0,5.837243556976318
2016-03-03,7.275000095367432,7.091670036315918,7.158329963684082,7.25,112026994.0,5.932714939117432
2016-03-04,7.816669940948486,7.191669940948486,7.208330154418945,7.775000095367432,589243378.0,6.362325668334961
2016-03-07,7.783329963684082,7.591670036315918,7.708330154418945,7.641670227050781,146160913.0,6.25322151184082
2016-03-08,7.808330059051514,7.275000095367432,7.591670036315918,7.74167013168335,165484957.0,6.335052013397217
2016-03-09,7.791669845581055,7.425000190734863,7.50832986831665,7.783329963684082,215937247.0,6.369142532348633
2016-03-10,7.724999904632568,7.516670227050781,7.650000095367432,7.541669845581055,98366173.0,6.171390533447266
2016-03-11,7.625,7.391670227050781,7.5,7.599999904632568,104186919.0,6.219122409820557
2016-03-14,7.724999904632568,7.449999809265137,7.658329963684082,7.525000095367432,112680812.0,6.157749176025391
2016-03-15,7.666669845581055,7.466670036315918,7.566669940948486,7.641670227050781,85998046.0,6.25322151184082
2016-03-16,7.983329772949219,7.566669940948486,7.591670036315918,7.86667013168335,408590694.0,6.437339782714844
2016-03-17,7.900000095367432,7.50832986831665,7.88332986831665,7.666669845581055,206829685.0,6.273679256439209
2016-03-18,7.691669940948486,7.566669940948486,7.658329963684082,7.608329772949219,185197788.0,6.2259392738342285
2016-03-21,7.716670036315918,7.599999904632568,7.63332986831665,7.666669845581055,103336761.0,6.273679256439209
2016-03-22,7.816669940948486,7.625,7.699999809265137,7.658329963684082,103919090.0,6.2668538093566895
2016-03-23,7.675000190734863,7.599999904632568,7.625,7.63332986831665,59134414.0,6.246396541595459
2016-03-24,7.625,7.566669940948486,7.599999904632568,7.574999809265137,68234919.0,6.19866418838501
2016-03-25,7.61667013168335,7.574999809265137,7.574999809265137,7.574999809265137,42677449.0,6.19866418838501
2016-03-28,7.599999904632568,7.38332986831665,7.583330154418945,7.441669940948486,90007387.0,6.089560031890869
2016-03-29,7.541669845581055,7.433330059051514,7.466670036315918,7.449999809265137,67441326.0,6.096376419067383
2016-03-30,7.641670227050781,7.474999904632568,7.516670227050781,7.61667013168335,90107866.0,6.232763290405273
2016-03-31,7.650000095367432,7.550000190734863,7.641670227050781,7.591670036315918,41848812.0,6.212306022644043
2016-04-01,7.708330154418945,7.483329772949219,7.61667013168335,7.699999809265137,112932194.0,6.300952911376953
2016-04-05,7.724999904632568,7.50832986831665,7.599999904632568,7.683330059051514,84175948.0,6.287312030792236
2016-04-06,7.683330059051514,7.50832986831665,7.608329772949219,7.541669845581055,125257177.0,6.171390533447266
2016-04-07,7.566669940948486,7.483329772949219,7.558330059051514,7.49167013168335,69159939.0,6.1304755210876465
2016-04-08,7.533329963684082,7.408329963684082,7.433330059051514,7.49167013168335,50300551.0,6.1304755210876465
2016-04-11,7.566669940948486,7.458330154418945,7.458330154418945,7.50832986831665,59817838.0,6.144108295440674
2016-04-12,7.550000190734863,7.49167013168335,7.525000095367432,7.525000095367432,39659842.0,6.157749176025391
2016-04-13,7.625,7.516670227050781,7.550000190734863,7.591670036315918,136433983.0,6.212306022644043
2016-04-14,7.650000095367432,7.574999809265137,7.650000095367432,7.591670036315918,85092651.0,6.212306022644043
2016-04-15,7.716670036315918,7.591670036315918,7.61667013168335,7.675000190734863,140220052.0,6.280495643615723
2016-04-18,7.724999904632568,7.583330154418945,7.591670036315918,7.658329963684082,130360558.0,6.2668538093566895
2016-04-19,7.716670036315918,7.625,7.691669940948486,7.666669845581055,101335305.0,6.273679256439209
2016-04-20,7.783329963684082,7.441669940948486,7.666669845581055,7.766670227050781,191146868.0,6.3555097579956055
2016-04-21,7.983329772949219,7.666669845581055,7.699999809265137,7.75,200346112.0,6.3418684005737305
2016-04-22,7.949999809265137,7.691669940948486,7.708330154418945,7.833330154418945,87672825.0,6.410057544708252
2016-04-25,7.916669845581055,7.708330154418945,7.766670227050781,7.86667013168335,84352879.0,6.437339782714844
2016-04-26,7.983329772949219,7.816669940948486,7.833330154418945,7.88332986831665,91018820.0,6.450972557067871
2016-04-27,7.925000190734863,7.816669940948486,7.916669845581055,7.824999809265137,90770677.0,6.403241157531738
2016-04-28,7.916669845581055,7.775000095367432,7.858329772949219,7.808330059051514,52827308.0,6.389599800109863
2016-04-29,7.900000095367432,7.74167013168335,7.800000190734863,7.75,83645420.0,6.3418684005737305
2016-05-03,7.849999904632568,7.733329772949219,7.75832986831665,7.816669940948486,55029063.0,6.396424293518066
2016-05-04,7.841670036315918,7.75,7.75,7.816669940948486,28016074.0,6.396424293518066
2016-05-05,7.824999809265137,7.783329963684082,7.791669845581055,7.800000190734863,28007998.0,6.382783889770508
2016-05-06,7.808330059051514,7.691669940948486,7.800000190734863,7.716670036315918,50864257.0,6.314594268798828
2016-05-09,7.775000095367432,7.591670036315918,7.708330154418945,7.683330059051514,55651688.0,6.287312030792236
2016-05-10,7.75832986831665,7.608329772949219,7.608329772949219,7.716670036315918,42325228.0,6.314594268798828
2016-05-11,7.775000095367432,7.691669940948486,7.733329772949219,7.733329772949219,44337894.0,6.328226089477539
2016-05-12,7.783329963684082,7.691669940948486,7.724999904632568,7.724999904632568,87955646.0,6.3214111328125
2016-05-13,7.733329772949219,7.650000095367432,7.691669940948486,7.658329963684082,130225778.0,6.2668538093566895
2016-05-16,7.699999809265137,7.625,7.625,7.666669845581055,39693054.0,6.273679256439209
2016-05-17,7.666669845581055,7.558330059051514,7.666669845581055,7.566669940948486,68261235.0,6.191848278045654
2016-05-18,7.641670227050781,7.516670227050781,7.566669940948486,7.608329772949219,166374433.0,6.2259392738342285
2016-05-19,7.591670036315918,7.49167013168335,7.583330154418945,7.5,68412892.0,6.137291431427002
2016-05-20,7.533329963684082,7.483329772949219,7.483329772949219,7.5,188815630.0,6.137291431427002
2016-05-23,7.525000095367432,7.38332986831665,7.5,7.391670227050781,153777274.0,6.048645496368408
2016-05-24,7.400000095367432,7.216670036315918,7.400000095367432,7.233329772949219,260972612.0,5.919074058532715
2016-05-25,7.391670227050781,7.24167013168335,7.291669845581055,7.38332986831665,88812128.0,6.041820526123047
2016-05-26,7.416669845581055,7.341670036315918,7.349999904632568,7.416669845581055,72425742.0,6.0691022872924805
2016-05-27,7.449999809265137,7.358329772949219,7.375,7.425000190734863,86583921.0,6.0759196281433105
2016-05-30,7.466670036315918,7.358329772949219,7.425000190734863,7.458330154418945,150446955.0,6.1031928062438965
2016-05-31,7.625,7.466670036315918,7.466670036315918,7.574999809265137,169459383.0,6.19866418838501
2016-06-01,7.599999904632568,7.474999904632568,7.599999904632568,7.483329772949219,128579041.0,6.123651027679443
2016-06-02,7.50832986831665,7.433330059051514,7.483329772949219,7.474999904632568,60077986.0,6.1168341636657715
2016-06-03,7.525000095367432,7.425000190734863,7.525000095367432,7.49167013168335,75440023.0,6.1304755210876465
2016-06-06,7.50832986831665,7.441669940948486,7.483329772949219,7.50832986831665,63128146.0,6.144108295440674
2016-06-07,7.533329963684082,7.483329772949219,7.525000095367432,7.5,58592840.0,6.137291431427002
2016-06-08,7.533329963684082,7.483329772949219,7.5,7.5,114566934.0,6.137291431427002
2016-06-13,7.516670227050781,7.441669940948486,7.449999809265137,7.458330154418945,102579571.0,6.1031928062438965
2016-06-14,7.599999904632568,7.425000190734863,7.458330154418945,7.525000095367432,100488156.0,6.157749176025391
2016-06-15,7.550000190734863,7.433330059051514,7.441669940948486,7.541669845581055,95059885.0,6.171390533447266
2016-06-16,7.591670036315918,7.474999904632568,7.483329772949219,7.516670227050781,67428598.0,6.150933742523193
2016-06-17,7.599999904632568,7.50832986831665,7.50832986831665,7.566669940948486,68784634.0,6.191848278045654
2016-06-20,7.625,7.49167013168335,7.591670036315918,7.541669845581055,33561178.0,6.171390533447266
2016-06-21,7.583330154418945,7.516670227050781,7.533329963684082,7.566669940948486,51027274.0,6.191848278045654
2016-06-22,7.574999809265137,7.525000095367432,7.558330059051514,7.566669940948486,36040316.0,6.191848278045654
2016-06-23,7.583330154418945,7.525000095367432,7.583330154418945,7.574999809265137,47979682.0,6.19866418838501
2016-06-24,7.525000095367432,7.324999809265137,7.483329772949219,7.36667013168335,68140930.0,6.158262729644775
2016-06-27,7.433330059051514,7.349999904632568,7.36667013168335,7.391670227050781,73745858.0,6.17916202545166
2016-06-28,7.391670227050781,7.349999904632568,7.38332986831665,7.36667013168335,55038663.0,6.158262729644775
2016-06-29,7.625,7.341670036315918,7.38332986831665,7.61667013168335,209605624.0,6.367253303527832
2016-06-30,7.583330154418945,7.400000095367432,7.550000190734863,7.441669940948486,102797334.0,6.2209601402282715
2016-07-01,7.49167013168335,7.416669845581055,7.449999809265137,7.441669940948486,46360906.0,6.2209601402282715
2016-07-04,7.566669940948486,7.433330059051514,7.433330059051514,7.516670227050781,81469784.0,6.283657073974609
2016-07-05,7.516670227050781,7.433330059051514,7.483329772949219,7.474999904632568,70966828.0,6.2488226890563965
2016-07-06,7.466670036315918,7.416669845581055,7.441669940948486,7.441669940948486,62234034.0,6.2209601402282715
2016-07-07,7.483329772949219,7.408329963684082,7.441669940948486,7.466670036315918,68218249.0,6.241859436035156
2016-07-08,7.474999904632568,7.441669940948486,7.458330154418945,7.441669940948486,50704060.0,6.2209601402282715
2016-07-11,7.525000095367432,7.441669940948486,7.474999904632568,7.49167013168335,62837402.0,6.262758255004883
2016-07-12,7.625,7.49167013168335,7.50832986831665,7.608329772949219,101532927.0,6.360280990600586
2016-07-13,7.941669940948486,7.574999809265137,7.599999904632568,7.63332986831665,129423579.0,6.381180286407471
2016-07-14,7.875,7.641670227050781,7.650000095367432,7.75,95736716.0,6.478712558746338
2016-07-15,7.808330059051514,7.691669940948486,7.75832986831665,7.708330154418945,57551736.0,6.443877696990967
2016-07-18,8.191670417785645,7.791669845581055,7.791669845581055,7.949999809265137,178449128.0,6.645904541015625
2016-07-19,8.233329772949219,7.791669845581055,8.100000381469727,7.916669845581055,129519316.0,6.6180419921875
2016-07-20,7.949999809265137,7.733329772949219,7.933330059051514,7.74167013168335,85755589.0,6.4717488288879395
2016-07-21,7.824999809265137,7.691669940948486,7.75832986831665,7.75832986831665,107321863.0,6.485675811767578
2016-07-22,7.791669845581055,7.675000190734863,7.74167013168335,7.683330059051514,92052565.0,6.422979354858398
2016-07-25,7.733329772949219,7.599999904632568,7.675000190734863,7.658329963684082,111534346.0,6.4020795822143555
2016-07-26,7.708330154418945,7.61667013168335,7.641670227050781,7.691669940948486,143594654.0,6.42995023727417
2016-07-27,7.708330154418945,7.550000190734863,7.683330059051514,7.699999809265137,171650142.0,6.436913967132568
2016-07-28,7.683330059051514,7.591670036315918,7.658329963684082,7.608329772949219,84673218.0,6.360280990600586
2016-07-29,7.666669845581055,7.61667013168335,7.641670227050781,7.63332986831665,131749785.0,6.381180286407471
2016-08-01,7.699999809265137,7.61667013168335,7.625,7.683330059051514,94670031.0,6.422979354858398
2016-08-02,7.691669940948486,7.63332986831665,7.666669845581055,7.666669845581055,80191557.0,6.409051418304443
2016-08-03,7.675000190734863,7.583330154418945,7.591670036315918,7.625,126844873.0,6.3742170333862305
2016-08-04,7.625,7.566669940948486,7.61667013168335,7.61667013168335,87878496.0,6.367253303527832
2016-08-05,7.891670227050781,7.599999904632568,7.61667013168335,7.75,126854844.0,6.478712558746338
2016-08-08,7.733329772949219,7.625,7.733329772949219,7.691669940948486,100743951.0,6.42995023727417
2016-08-09,7.708330154418945,7.658329963684082,7.691669940948486,7.699999809265137,80041041.0,6.436913967132568
2016-08-10,7.716670036315918,7.683330059051514,7.691669940948486,7.699999809265137,71011452.0,6.436913967132568
2016-08-11,7.925000190734863,7.691669940948486,7.708330154418945,7.75832986831665,133744680.0,6.485675811767578
2016-08-12,7.941669940948486,7.699999809265137,7.766670227050781,7.908329963684082,132872770.0,6.611070156097412
2016-08-15,8.175000190734863,7.858329772949219,7.908329963684082,8.091670036315918,197679435.0,6.764336109161377
2016-08-16,8.149999618530273,7.783329963684082,8.133330345153809,7.841670036315918,252794601.0,6.555344581604004
2016-08-17,7.86667013168335,7.775000095367432,7.849999904632568,7.841670036315918,94570400.0,6.555344581604004
2016-08-18,7.86667013168335,7.75832986831665,7.808330059051514,7.800000190734863,94453785.0,6.520511150360107
2016-08-19,7.824999809265137,7.75,7.800000190734863,7.783329963684082,61749955.0,6.506574630737305
2016-08-22,7.791669845581055,7.708330154418945,7.775000095367432,7.733329772949219,69856017.0,6.464776039123535
2016-08-23,7.783329963684082,7.724999904632568,7.724999904632568,7.75,55025020.0,6.478712558746338
2016-08-24,7.766670227050781,7.716670036315918,7.75,7.724999904632568,47717238.0,6.457812786102295
2016-08-25,7.775000095367432,7.708330154418945,7.716670036315918,7.75,64430350.0,6.478712558746338
2016-08-26,7.766670227050781,7.716670036315918,7.733329772949219,7.75,53588598.0,6.478712558746338
2016-08-29,7.74167013168335,7.675000190734863,7.716670036315918,7.699999809265137,64025389.0,6.436913967132568
2016-08-30,7.800000190734863,7.708330154418945,7.708330154418945,7.791669845581055,63800326.0,6.513546466827393
2016-08-31,7.783329963684082,7.724999904632568,7.75,7.75832986831665,61994274.0,6.485675811767578
2016-09-01,7.775000095367432,7.716670036315918,7.74167013168335,7.733329772949219,60861728.0,6.464776039123535
2016-09-02,7.783329963684082,7.708330154418945,7.708330154418945,7.75832986831665,67104140.0,6.485675811767578
2016-09-05,7.816669940948486,7.724999904632568,7.75,7.791669845581055,55644434.0,6.513546466827393
2016-09-06,7.808330059051514,7.75,7.766670227050781,7.766670227050781,62969468.0,6.492648124694824
2016-09-07,7.775000095367432,7.75,7.766670227050781,7.775000095367432,59642688.0,6.4996113777160645
2016-09-08,7.775000095367432,7.75,7.766670227050781,7.766670227050781,30099090.0,6.492648124694824
2016-09-09,7.775000095367432,7.74167013168335,7.766670227050781,7.75,39846574.0,6.478712558746338
2016-09-12,7.766670227050781,7.666669845581055,7.675000190734863,7.75,121944835.0,6.478712558746338
2016-09-13,7.775000095367432,7.733329772949219,7.733329772949219,7.75832986831665,35837521.0,6.485675811767578
2016-09-14,7.775000095367432,7.733329772949219,7.733329772949219,7.75832986831665,43370419.0,6.485675811767578
2016-09-19,7.783329963684082,7.75,7.775000095367432,7.775000095367432,36338161.0,6.4996113777160645
2016-09-20,7.783329963684082,7.75,7.783329963684082,7.766670227050781,34311830.0,6.492648124694824
2016-09-21,7.783329963684082,7.75,7.775000095367432,7.775000095367432,32816863.0,6.4996113777160645
2016-09-22,7.833330154418945,7.766670227050781,7.791669845581055,7.808330059051514,29206297.0,6.5274739265441895
2016-09-23,7.824999809265137,7.783329963684082,7.816669940948486,7.816669940948486,28162432.0,6.534445762634277
2016-09-26,7.791669845581055,7.708330154418945,7.733329772949219,7.75832986831665,77293602.0,6.582519054412842
2016-09-27,7.766670227050781,7.716670036315918,7.75,7.75832986831665,51243338.0,6.582519054412842
2016-09-28,7.75832986831665,7.63332986831665,7.75832986831665,7.666669845581055,60204828.0,6.5047502517700195
2016-09-29,7.708330154418945,7.666669845581055,7.675000190734863,7.691669940948486,29598685.0,6.525961399078369
2016-09-30,7.74167013168335,7.691669940948486,7.691669940948486,7.716670036315918,29373816.0,6.547172546386719
2016-10-10,7.800000190734863,7.716670036315918,7.716670036315918,7.775000095367432,35566627.0,6.596662521362305
2016-10-11,7.783329963684082,7.733329772949219,7.766670227050781,7.75832986831665,41168448.0,6.582519054412842
2016-10-12,7.75832986831665,7.716670036315918,7.74167013168335,7.724999904632568,34549171.0,6.554239749908447
2016-10-13,7.724999904632568,7.61667013168335,7.716670036315918,7.658329963684082,83398804.0,6.497674465179443
2016-10-14,7.716670036315918,7.641670227050781,7.650000095367432,7.699999809265137,41983095.0,6.533029079437256
2016-10-17,7.74167013168335,7.658329963684082,7.691669940948486,7.699999809265137,37586508.0,6.533029079437256
2016-10-18,7.733329772949219,7.691669940948486,7.691669940948486,7.724999904632568,31214010.0,6.554239749908447
2016-10-19,7.75,7.724999904632568,7.724999904632568,7.733329772949219,19952590.0,6.561307430267334
2016-10-20,7.75832986831665,7.733329772949219,7.74167013168335,7.74167013168335,21764941.0,6.568383693695068
2016-10-21,7.75832986831665,7.716670036315918,7.733329772949219,7.74167013168335,25636603.0,6.568383693695068
2016-10-24,7.833330154418945,7.724999904632568,7.733329772949219,7.808330059051514,55162891.0,6.624940872192383
2016-10-25,7.824999809265137,7.775000095367432,7.800000190734863,7.800000190734863,28668861.0,6.6178741455078125
2016-10-26,7.791669845581055,7.716670036315918,7.775000095367432,7.733329772949219,33185890.0,6.561307430267334
2016-10-27,7.75832986831665,7.699999809265137,7.716670036315918,7.724999904632568,29062962.0,6.554239749908447
2016-10-28,7.775000095367432,7.708330154418945,7.708330154418945,7.75832986831665,49534014.0,6.582519054412842
2016-10-31,7.75,7.61667013168335,7.75,7.666669845581055,58371453.0,6.5047502517700195
2016-11-01,7.691669940948486,7.63332986831665,7.666669845581055,7.675000190734863,27576588.0,6.5118184089660645
2016-11-02,7.675000190734863,7.608329772949219,7.650000095367432,7.63332986831665,56890465.0,6.4764628410339355
2016-11-03,7.691669940948486,7.608329772949219,7.63332986831665,7.658329963684082,60786786.0,6.497674465179443
2016-11-04,7.675000190734863,7.61667013168335,7.650000095367432,7.63332986831665,42336142.0,6.4764628410339355
2016-11-07,7.641670227050781,7.608329772949219,7.625,7.63332986831665,34704525.0,6.4764628410339355
2016-11-08,7.658329963684082,7.61667013168335,7.63332986831665,7.641670227050781,46328200.0,6.483539581298828
2016-11-09,7.650000095367432,7.533329963684082,7.650000095367432,7.591670036315918,93534608.0,6.441117286682129
2016-11-10,7.641670227050781,7.599999904632568,7.61667013168335,7.63332986831665,79643223.0,6.4764628410339355
2016-11-11,7.675000190734863,7.599999904632568,7.625,7.666669845581055,59074192.0,6.5047502517700195
2016-11-14,7.699999809265137,7.641670227050781,7.650000095367432,7.683330059051514,61487941.0,6.518886089324951
2016-11-15,7.691669940948486,7.650000095367432,7.683330059051514,7.675000190734863,43457414.0,6.5118184089660645
2016-11-16,7.683330059051514,7.63332986831665,7.666669845581055,7.658329963684082,63220180.0,6.497674465179443
2016-11-17,7.675000190734863,7.625,7.650000095367432,7.666669845581055,65373594.0,6.5047502517700195
2016-11-18,7.683330059051514,7.641670227050781,7.658329963684082,7.666669845581055,60392026.0,6.5047502517700195
2016-11-21,7.74167013168335,7.650000095367432,7.683330059051514,7.733329772949219,67137751.0,6.561307430267334
2016-11-22,7.766670227050781,7.733329772949219,7.733329772949219,7.75832986831665,84043182.0,6.582519054412842
2016-11-23,7.891670227050781,7.74167013168335,7.766670227050781,7.808330059051514,97242043.0,6.624940872192383
2016-11-24,7.833330154418945,7.775000095367432,7.816669940948486,7.791669845581055,80841498.0,6.610805511474609
2016-11-25,7.849999904632568,7.74167013168335,7.833330154418945,7.841670036315918,79515166.0,6.653228282928467
2016-11-28,7.974999904632568,7.791669845581055,7.841670036315918,7.833330154418945,226102666.0,6.646152019500732
2016-11-29,7.900000095367432,7.808330059051514,7.833330154418945,7.891670227050781,210336530.0,6.695650577545166
2016-11-30,7.933330059051514,7.858329772949219,7.908329963684082,7.916669845581055,133241904.0,6.716861724853516
2016-12-01,8.125,7.841670036315918,7.941669940948486,7.858329772949219,239264425.0,6.667363166809082
2016-12-02,7.900000095367432,7.75832986831665,7.858329772949219,7.858329772949219,149408274.0,6.667363166809082
2016-12-05,7.88332986831665,7.75,7.791669845581055,7.858329772949219,131675310.0,6.667363166809082
2016-12-06,7.88332986831665,7.808330059051514,7.816669940948486,7.849999904632568,58215577.0,6.6602959632873535
2016-12-07,7.841670036315918,7.766670227050781,7.833330154418945,7.791669845581055,60740408.0,6.610805511474609
2016-12-08,8.108329772949219,7.766670227050781,7.783329963684082,8.050000190734863,329831479.0,6.829984664916992
2016-12-09,8.175000190734863,7.949999809265137,7.974999904632568,8.091670036315918,229844088.0,6.865339756011963
2016-12-12,8.175000190734863,7.941669940948486,8.066670417785645,8.116669654846191,172522135.0,6.886550426483154
2016-12-13,8.108329772949219,7.983329772949219,8.058329582214355,8.058329582214355,95939674.0,6.837052345275879
2016-12-14,8.324999809265137,8.050000190734863,8.066670417785645,8.208330154418945,327653965.0,6.964318752288818
2016-12-15,8.233329772949219,7.88332986831665,8.133330345153809,7.925000190734863,133507074.0,6.723929405212402
2016-12-16,7.941669940948486,7.775000095367432,7.916669845581055,7.775000095367432,246153999.0,6.596662521362305
2016-12-19,7.775000095367432,7.658329963684082,7.75832986831665,7.716670036315918,62443303.0,6.547172546386719
2016-12-20,7.808330059051514,7.650000095367432,7.766670227050781,7.708330154418945,79339009.0,6.540096759796143
2016-12-21,7.708330154418945,7.650000095367432,7.666669845581055,7.699999809265137,64339442.0,6.533029079437256
2016-12-22,7.683330059051514,7.625,7.683330059051514,7.650000095367432,49026031.0,6.490607261657715
2016-12-23,7.650000095367432,7.583330154418945,7.650000095367432,7.63332986831665,46683994.0,6.4764628410339355
2016-12-26,7.625,7.541669845581055,7.583330154418945,7.61667013168335,48650076.0,6.46232795715332
2016-12-27,7.641670227050781,7.558330059051514,7.61667013168335,7.574999809265137,57287613.0,6.426973342895508
2016-12-28,7.583330154418945,7.50832986831665,7.574999809265137,7.541669845581055,76627520.0,6.39869499206543
2016-12-29,7.566669940948486,7.516670227050781,7.533329963684082,7.550000190734863,45342865.0,6.405762195587158
2016-12-30,7.591670036315918,7.541669845581055,7.566669940948486,7.566669940948486,65785645.0,6.419905662536621
2017-01-03,7.63332986831665,7.541669845581055,7.566669940948486,7.591670036315918,70022866.0,6.441117286682129
2017-01-04,7.599999904632568,7.533329963684082,7.583330154418945,7.591670036315918,87744446.0,6.441117286682129
2017-01-05,7.599999904632568,7.558330059051514,7.591670036315918,7.566669940948486,67491970.0,6.419905662536621
2017-01-06,7.574999809265137,7.50832986831665,7.566669940948486,7.50832986831665,66879063.0,6.3704071044921875
2017-01-09,7.533329963684082,7.483329772949219,7.5,7.516670227050781,58937761.0,6.37748384475708
2017-01-10,7.541669845581055,7.50832986831665,7.50832986831665,7.525000095367432,46735525.0,6.384551048278809
2017-01-11,7.541669845581055,7.483329772949219,7.525000095367432,7.49167013168335,46587470.0,6.3562726974487305
2017-01-12,7.525000095367432,7.483329772949219,7.5,7.5,27013420.0,6.363339424133301
2017-01-13,7.583330154418945,7.483329772949219,7.49167013168335,7.566669940948486,70825683.0,6.419905662536621
2017-01-16,7.724999904632568,7.474999904632568,7.558330059051514,7.666669845581055,235582266.0,6.5047502517700195
2017-01-17,7.658329963684082,7.608329772949219,7.63332986831665,7.625,38053012.0,6.469395637512207
2017-01-18,7.666669845581055,7.608329772949219,7.641670227050781,7.650000095367432,27692370.0,6.490607261657715
2017-01-19,7.716670036315918,7.61667013168335,7.625,7.650000095367432,29649520.0,6.490607261657715
2017-01-20,7.699999809265137,7.625,7.650000095367432,7.683330059051514,32445975.0,6.518886089324951
2017-01-23,7.716670036315918,7.658329963684082,7.699999809265137,7.683330059051514,28489881.0,6.518886089324951
2017-01-24,7.74167013168335,7.675000190734863,7.683330059051514,7.724999904632568,33458394.0,6.554239749908447
2017-01-25,7.716670036315918,7.666669845581055,7.699999809265137,7.683330059051514,20131264.0,6.518886089324951
2017-01-26,7.74167013168335,7.691669940948486,7.691669940948486,7.708330154418945,23483692.0,6.540096759796143
2017-02-03,7.733329772949219,7.641670227050781,7.733329772949219,7.641670227050781,29764762.0,6.483539581298828
2017-02-06,7.691669940948486,7.625,7.675000190734863,7.63332986831665,51079464.0,6.4764628410339355
2017-02-07,7.658329963684082,7.583330154418945,7.63332986831665,7.61667013168335,50538200.0,6.46232795715332
2017-02-08,7.61667013168335,7.550000190734863,7.591670036315918,7.599999904632568,47693900.0,6.448184967041016
2017-02-09,7.625,7.574999809265137,7.599999904632568,7.599999904632568,55143600.0,6.448184967041016
2017-02-10,7.61667013168335,7.566669940948486,7.608329772949219,7.591670036315918,116718025.0,6.441117286682129
2017-02-13,7.650000095367432,7.583330154418945,7.599999904632568,7.61667013168335,123043738.0,6.46232795715332
2017-02-14,7.625,7.566669940948486,7.61667013168335,7.583330154418945,77707318.0,6.4340410232543945
2017-02-15,7.650000095367432,7.566669940948486,7.591670036315918,7.625,173182102.0,6.469395637512207
2017-02-16,7.641670227050781,7.583330154418945,7.61667013168335,7.599999904632568,114540235.0,6.448184967041016
2017-02-17,7.61667013168335,7.525000095367432,7.599999904632568,7.525000095367432,128935484.0,6.384551048278809
2017-02-20,7.625,7.525000095367432,7.533329963684082,7.61667013168335,189216736.0,6.46232795715332
2017-02-21,7.658329963684082,7.583330154418945,7.63332986831665,7.608329772949219,144562803.0,6.455251693725586
2017-02-22,7.599999904632568,7.558330059051514,7.599999904632568,7.574999809265137,108670078.0,6.426973342895508
2017-02-23,7.591670036315918,7.558330059051514,7.583330154418945,7.566669940948486,67400847.0,6.419905662536621
2017-02-24,7.583330154418945,7.541669845581055,7.566669940948486,7.558330059051514,93492818.0,6.412829875946045
2017-02-27,7.566669940948486,7.516670227050781,7.558330059051514,7.533329963684082,96908268.0,6.391618251800537
2017-02-28,7.550000190734863,7.516670227050781,7.533329963684082,7.525000095367432,52841548.0,6.384551048278809
2017-03-01,7.541669845581055,7.516670227050781,7.541669845581055,7.533329963684082,82793845.0,6.391618251800537
2017-03-02,7.550000190734863,7.458330154418945,7.533329963684082,7.474999904632568,139135210.0,6.342128753662109
2017-03-03,7.49167013168335,7.441669940948486,7.466670036315918,7.474999904632568,74386624.0,6.342128753662109
2017-03-06,7.474999904632568,7.449999809265137,7.466670036315918,7.466670036315918,71489974.0,6.335061550140381
2017-03-07,7.483329772949219,7.441669940948486,7.458330154418945,7.474999904632568,41207872.0,6.342128753662109
2017-03-08,7.474999904632568,7.416669845581055,7.466670036315918,7.433330059051514,67579437.0,6.306774139404297
2017-03-09,7.425000190734863,7.375,7.416669845581055,7.391670227050781,65419887.0,6.271428108215332
2017-03-10,7.408329963684082,7.349999904632568,7.391670227050781,7.36667013168335,48807567.0,6.250216960906982
2017-03-13,7.391670227050781,7.333330154418945,7.36667013168335,7.38332986831665,53656280.0,6.264351844787598
2017-03-14,7.391670227050781,7.349999904632568,7.375,7.36667013168335,53548066.0,6.250216960906982
2017-03-15,7.391670227050781,7.341670036315918,7.358329772949219,7.38332986831665,55765524.0,6.264351844787598
2017-03-16,7.416669845581055,7.375,7.38332986831665,7.400000095367432,84548986.0,6.2784953117370605
2017-03-17,7.408329963684082,7.316669940948486,7.408329963684082,7.341670036315918,111797335.0,6.229005813598633
2017-03-20,7.349999904632568,7.233329772949219,7.333330154418945,7.25832986831665,124631188.0,6.15829610824585
2017-03-21,7.25832986831665,7.199999809265137,7.25,7.224999904632568,110507139.0,6.130017280578613
2017-03-22,7.199999809265137,7.091670036315918,7.199999809265137,7.125,149176591.0,6.045172691345215
2017-03-23,7.166669845581055,7.11667013168335,7.125,7.158329963684082,120898923.0,6.073451519012451
2017-03-24,7.183330059051514,7.13332986831665,7.158329963684082,7.166669845581055,77833819.0,6.0805277824401855
2017-03-27,7.208330154418945,7.158329963684082,7.166669845581055,7.175000190734863,90430387.0,6.087594985961914
2017-03-28,7.183330059051514,7.108329772949219,7.183330059051514,7.125,69232479.0,6.045172691345215
2017-03-29,7.158329963684082,7.083330154418945,7.13332986831665,7.099999904632568,83383696.0,6.023961544036865
2017-03-30,7.099999904632568,7.0,7.083330154418945,7.050000190734863,101520796.0,5.981539726257324
2017-03-31,7.108329772949219,7.041669845581055,7.041669845581055,7.066669940948486,77671748.0,5.995682716369629
2017-04-05,7.099999904632568,7.033329963684082,7.066669940948486,7.091670036315918,135259024.0,6.0168938636779785
2017-04-06,7.099999904632568,7.050000190734863,7.099999904632568,7.074999809265137,101738149.0,6.002750396728516
2017-04-07,7.108329772949219,7.050000190734863,7.074999809265137,7.083330154418945,113903295.0,6.0098185539245605
2017-04-10,7.091670036315918,7.016670227050781,7.083330154418945,7.025000095367432,99869198.0,5.960329055786133
2017-04-11,7.033329963684082,6.949999809265137,7.00832986831665,7.00832986831665,108646192.0,5.9461846351623535
2017-04-12,7.0,6.949999809265137,7.0,6.974999904632568,100926190.0,5.917906284332275
2017-04-13,6.983329772949219,6.933330059051514,6.966670036315918,6.941669940948486,78833830.0,5.889627456665039
2017-04-14,6.949999809265137,6.808330059051514,6.941669940948486,6.833330154418945,177419596.0,5.7977070808410645
2017-04-17,6.86667013168335,6.716670036315918,6.824999809265137,6.858329772949219,180527124.0,5.818917751312256
2017-04-18,6.816669940948486,6.708330154418945,6.816669940948486,6.716670036315918,153140582.0,5.698727607727051
2017-04-19,6.683330059051514,6.599999904632568,6.641670227050781,6.61667013168335,150760912.0,5.613883018493652
2017-04-20,6.61667013168335,6.50832986831665,6.591670036315918,6.533329963684082,149703798.0,5.543173789978027
2017-04-21,6.608329772949219,6.533329963684082,6.550000190734863,6.583330154418945,110536782.0,5.585595607757568
2017-04-24,6.583330154418945,6.516670227050781,6.583330154418945,6.525000095367432,95359920.0,5.536105632781982
2017-04-25,6.558330059051514,6.50832986831665,6.533329963684082,6.533329963684082,105952310.0,5.543173789978027
2017-04-26,6.533329963684082,6.416669845581055,6.525000095367432,6.425000190734863,186256225.0,5.451261520385742
2017-04-27,6.566669940948486,6.38332986831665,6.433330059051514,6.558330059051514,209967778.0,5.564384460449219
2017-04-28,6.583330154418945,6.49167013168335,6.558330059051514,6.558330059051514,148624608.0,5.564384460449219
2017-05-02,6.574999809265137,6.50832986831665,6.541669845581055,6.550000190734863,89298153.0,5.557316780090332
2017-05-03,6.550000190734863,6.474999904632568,6.541669845581055,6.483329772949219,98071798.0,5.50075101852417
2017-05-04,6.5,6.400000095367432,6.49167013168335,6.425000190734863,155624824.0,5.451261520385742
2017-05-05,6.433330059051514,6.316669940948486,6.400000095367432,6.425000190734863,175588407.0,5.451261520385742
2017-05-08,6.466670036315918,6.341670036315918,6.38332986831665,6.458330154418945,163020880.0,5.47953987121582
2017-05-09,6.474999904632568,6.416669845581055,6.425000190734863,6.458330154418945,91216418.0,5.47953987121582
2017-05-10,6.558330059051514,6.441669940948486,6.449999809265137,6.458330154418945,142627732.0,5.47953987121582
2017-05-11,6.516670227050781,6.433330059051514,6.458330154418945,6.49167013168335,103776375.0,5.507827281951904
2017-05-12,6.683330059051514,6.483329772949219,6.5,6.658329963684082,229656548.0,5.649229049682617
2017-05-15,6.699999809265137,6.61667013168335,6.658329963684082,6.625,120669278.0,5.620950222015381
2017-05-16,6.641670227050781,6.574999809265137,6.61667013168335,6.61667013168335,112123228.0,5.613883018493652
2017-05-17,6.625,6.558330059051514,6.599999904632568,6.566669940948486,98466349.0,5.571460723876953
2017-05-18,6.558330059051514,6.5,6.541669845581055,6.516670227050781,105104024.0,5.529038906097412
2017-05-19,6.533329963684082,6.466670036315918,6.50832986831665,6.50832986831665,81870108.0,5.5219621658325195
2017-05-22,6.516670227050781,6.441669940948486,6.516670227050781,6.474999904632568,100523614.0,5.493683338165283
2017-05-23,6.625,6.441669940948486,6.466670036315918,6.574999809265137,232642921.0,5.578527450561523
2017-05-24,6.583330154418945,6.458330154418945,6.558330059051514,6.516670227050781,154918633.0,5.529038906097412
2017-05-25,6.791669845581055,6.49167013168335,6.49167013168335,6.75832986831665,403592472.0,5.734073638916016
2017-05-26,6.75832986831665,6.650000095367432,6.708330154418945,6.675000190734863,252516094.0,5.66337251663208
2017-05-31,6.766670227050781,6.666669845581055,6.675000190734863,6.691669940948486,152460848.0,5.677515506744385
2017-06-01,6.716670036315918,6.658329963684082,6.683330059051514,6.683330059051514,127524462.0,5.670440196990967
2017-06-02,6.724999904632568,6.63332986831665,6.691669940948486,6.666669845581055,147527331.0,5.656304836273193
2017-06-05,6.666669845581055,6.574999809265137,6.666669845581055,6.583330154418945,129180751.0,5.585595607757568
2017-06-06,6.625,6.574999809265137,6.583330154418945,6.608329772949219,79809504.0,5.606806755065918
2017-06-07,6.699999809265137,6.599999904632568,6.608329772949219,6.683330059051514,130232389.0,5.670440196990967
2017-06-08,6.733329772949219,6.658329963684082,6.666669845581055,6.716670036315918,113879571.0,5.698727607727051
2017-06-09,6.808330059051514,6.699999809265137,6.699999809265137,6.766670227050781,162183769.0,5.74114990234375
2017-06-12,6.791669845581055,6.708330154418945,6.75832986831665,6.708330154418945,120841644.0,5.691651821136475
2017-06-13,6.75,6.683330059051514,6.699999809265137,6.74167013168335,75221610.0,5.719938278198242
2017-06-14,6.74167013168335,6.683330059051514,6.708330154418945,6.716670036315918,119141761.0,5.698727607727051
2017-06-15,6.716670036315918,6.666669845581055,6.708330154418945,6.683330059051514,93365348.0,5.670440196990967
2017-06-16,6.724999904632568,6.683330059051514,6.691669940948486,6.691669940948486,69248928.0,5.677515506744385
2017-06-19,6.691669940948486,6.691669940948486,6.691669940948486,6.691669940948486,0.0,5.677515506744385
2017-06-20,6.766670227050781,6.716670036315918,6.75832986831665,6.75,74267546.0,5.727005958557129
2017-06-21,6.775000095367432,6.716670036315918,6.766670227050781,6.75,78161467.0,5.727005958557129
2017-06-22,6.891670227050781,6.724999904632568,6.724999904632568,6.783329963684082,227316241.0,5.755284309387207
2017-06-23,6.800000190734863,6.691669940948486,6.766670227050781,6.75832986831665,136187583.0,5.734073638916016
2017-06-26,6.816669940948486,6.74167013168335,6.75,6.766670227050781,149258256.0,5.74114990234375
2017-06-27,6.841670036315918,6.75,6.766670227050781,6.816669940948486,127666202.0,5.783572196960449
2017-06-28,6.933330059051514,6.791669845581055,6.800000190734863,6.891670227050781,269617753.0,5.84720516204834
2017-06-29,6.916669845581055,6.86667013168335,6.891670227050781,6.875,90913660.0,5.833061695098877
2017-06-30,6.891670227050781,6.833330154418945,6.86667013168335,6.849999904632568,92029156.0,5.811850547790527
2017-07-03,6.88332986831665,6.841670036315918,6.86667013168335,6.858329772949219,59151990.0,5.818917751312256
2017-07-04,6.86667013168335,6.800000190734863,6.86667013168335,6.808330059051514,92214734.0,5.776495933532715
2017-07-05,6.841670036315918,6.783329963684082,6.800000190734863,6.833330154418945,93393990.0,5.7977070808410645
2017-07-06,6.733329772949219,6.691669940948486,6.716670036315918,6.716670036315918,101459638.0,5.815751552581787
2017-07-07,6.724999904632568,6.658329963684082,6.716670036315918,6.691669940948486,95799697.0,5.794105052947998
2017-07-10,6.699999809265137,6.658329963684082,6.683330059051514,6.699999809265137,76691611.0,5.80131721496582
2017-07-11,6.849999904632568,6.683330059051514,6.691669940948486,6.775000095367432,256883932.0,5.866257190704346
2017-07-12,6.908329963684082,6.775000095367432,6.783329963684082,6.833330154418945,297220351.0,5.916764259338379
2017-07-13,7.016670227050781,6.816669940948486,6.833330154418945,7.00832986831665,295095738.0,6.068290710449219
2017-07-14,7.158329963684082,7.016670227050781,7.025000095367432,7.125,328224432.0,6.1693115234375
2017-07-17,7.358329772949219,7.025000095367432,7.158329963684082,7.158329963684082,464232147.0,6.1981706619262695
2017-07-18,7.208330154418945,7.074999809265137,7.11667013168335,7.125,231611827.0,6.1693115234375
2017-07-19,7.25,7.091670036315918,7.125,7.224999904632568,225372368.0,6.2558979988098145
2017-07-20,7.25,7.125,7.216670036315918,7.175000190734863,161036928.0,6.212604522705078
2017-07-21,7.175000190734863,7.091670036315918,7.150000095367432,7.11667013168335,114666465.0,6.1620988845825195
2017-07-24,7.266670227050781,7.099999904632568,7.108329772949219,7.24167013168335,183316801.0,6.270332336425781
2017-07-25,7.300000190734863,7.141670227050781,7.224999904632568,7.183330059051514,182388352.0,6.219817638397217
2017-07-26,7.308330059051514,7.11667013168335,7.166669845581055,7.158329963684082,178961194.0,6.1981706619262695
2017-07-27,7.166669845581055,7.058330059051514,7.150000095367432,7.083330154418945,133412491.0,6.133230686187744
2017-07-28,7.11667013168335,7.050000190734863,7.066669940948486,7.108329772949219,66558458.0,6.154877185821533
2017-07-31,7.175000190734863,7.091670036315918,7.099999904632568,7.166669845581055,125448486.0,6.205391883850098
2017-08-01,7.25,7.175000190734863,7.191669940948486,7.24167013168335,141146980.0,6.270332336425781
2017-08-02,7.316669940948486,7.224999904632568,7.25,7.233329772949219,169556004.0,6.263111591339111
2017-08-03,7.283329963684082,7.13332986831665,7.224999904632568,7.150000095367432,106346250.0,6.190958023071289
2017-08-04,7.208330154418945,7.125,7.150000095367432,7.13332986831665,96240100.0,6.1765241622924805
2017-08-07,7.158329963684082,7.091670036315918,7.13332986831665,7.141670227050781,62096317.0,6.183745861053467
2017-08-08,7.166669845581055,7.108329772949219,7.141670227050781,7.13332986831665,62381396.0,6.1765241622924805
2017-08-09,7.13332986831665,6.958330154418945,7.13332986831665,6.966670036315918,154061408.0,6.0322184562683105
2017-08-10,7.00832986831665,6.891670227050781,6.958330154418945,6.949999809265137,112873663.0,6.017784118652344
2017-08-11,6.925000190734863,6.808330059051514,6.925000190734863,6.816669940948486,128672360.0,5.902338027954102
2017-08-14,6.858329772949219,6.783329963684082,6.833330154418945,6.816669940948486,136686242.0,5.902338027954102
2017-08-15,6.908329963684082,6.816669940948486,6.824999809265137,6.858329772949219,114887755.0,5.93841028213501
2017-08-16,6.849999904632568,6.800000190734863,6.841670036315918,6.808330059051514,76711573.0,5.895116806030273
2017-08-17,6.858329772949219,6.800000190734863,6.808330059051514,6.849999904632568,68807436.0,5.931197643280029
2017-08-18,6.858329772949219,6.808330059051514,6.824999809265137,6.841670036315918,53561535.0,5.923985004425049
2017-08-21,6.858329772949219,6.800000190734863,6.841670036315918,6.824999809265137,63114261.0,5.909550666809082
2017-08-22,6.849999904632568,6.808330059051514,6.824999809265137,6.833330154418945,69168454.0,5.916764259338379
2017-08-23,6.900000095367432,6.824999809265137,6.833330154418945,6.86667013168335,85758556.0,5.945631980895996
2017-08-24,6.900000095367432,6.816669940948486,6.858329772949219,6.824999809265137,86073967.0,5.909550666809082
2017-08-25,6.99167013168335,6.824999809265137,6.833330154418945,6.983329772949219,164251654.0,6.046643257141113
2017-08-28,7.099999904632568,6.99167013168335,7.016670227050781,7.041669845581055,170613765.0,6.097158432006836
2017-08-29,7.041669845581055,6.983329772949219,7.025000095367432,7.025000095367432,106420410.0,6.082724571228027
2017-08-30,7.083330154418945,7.00832986831665,7.025000095367432,7.033329963684082,105892204.0,6.089937210083008
2017-08-31,7.033329963684082,6.966670036315918,7.016670227050781,7.0,81453934.0,6.06107759475708
2017-09-01,7.025000095367432,6.949999809265137,6.99167013168335,6.974999904632568,85377010.0,6.039431095123291
2017-09-04,7.0,6.925000190734863,6.949999809265137,6.983329772949219,91737240.0,6.046643257141113
2017-09-05,7.041669845581055,6.974999904632568,6.99167013168335,7.0,88551672.0,6.06107759475708
2017-09-06,6.99167013168335,6.933330059051514,6.99167013168335,6.949999809265137,85838674.0,6.017784118652344
2017-09-07,6.974999904632568,6.916669845581055,6.974999904632568,6.916669845581055,71029086.0,5.988924980163574
2017-09-08,6.966670036315918,6.908329963684082,6.933330059051514,6.916669845581055,56326092.0,5.988924980163574
2017-09-11,6.974999904632568,6.925000190734863,6.941669940948486,6.941669940948486,65992363.0,6.010571479797363
2017-09-12,6.958330154418945,6.908329963684082,6.949999809265137,6.941669940948486,75419138.0,6.010571479797363
2017-09-13,6.941669940948486,6.891670227050781,6.941669940948486,6.908329963684082,49296616.0,5.981703758239746
2017-09-14,6.916669845581055,6.858329772949219,6.908329963684082,6.86667013168335,81824329.0,5.945631980895996
2017-09-15,6.875,6.841670036315918,6.858329772949219,6.858329772949219,61871290.0,5.93841028213501
2017-09-18,6.891670227050781,6.858329772949219,6.858329772949219,6.875,59826244.0,5.952844142913818
2017-09-19,6.900000095367432,6.858329772949219,6.875,6.875,56405185.0,5.952844142913818
2017-09-20,6.88332986831665,6.858329772949219,6.875,6.875,42892483.0,5.952844142913818
2017-09-21,6.900000095367432,6.824999809265137,6.841670036315918,6.858329772949219,84443088.0,5.93841028213501
2017-09-22,6.858329772949219,6.808330059051514,6.841670036315918,6.816669940948486,82360833.0,5.902338027954102
2017-09-25,6.824999809265137,6.791669845581055,6.808330059051514,6.800000190734863,80604963.0,5.887904167175293
2017-09-26,6.733329772949219,6.699999809265137,6.724999904632568,6.708330154418945,52673266.0,5.895224571228027
2017-09-27,6.716670036315918,6.675000190734863,6.699999809265137,6.675000190734863,55229330.0,5.8659348487854
2017-09-28,6.699999809265137,6.650000095367432,6.691669940948486,6.658329963684082,58639128.0,5.851284980773926
2017-09-29,6.708330154418945,6.666669845581055,6.666669845581055,6.683330059051514,55281376.0,5.873254776000977
2017-10-09,6.841670036315918,6.75,6.816669940948486,6.766670227050781,112247070.0,5.946493625640869
2017-10-10,6.800000190734863,6.75832986831665,6.766670227050781,6.800000190734863,71500483.0,5.975783348083496
2017-10-11,6.841670036315918,6.791669845581055,6.800000190734863,6.824999809265137,76446882.0,5.997753143310547
2017-10-12,6.833330154418945,6.791669845581055,6.824999809265137,6.800000190734863,60396804.0,5.975783348083496
2017-10-13,6.824999809265137,6.800000190734863,6.800000190734863,6.808330059051514,35981401.0,5.9831037521362305
2017-10-16,6.841670036315918,6.783329963684082,6.808330059051514,6.800000190734863,64171399.0,5.975783348083496
2017-10-17,6.816669940948486,6.775000095367432,6.816669940948486,6.783329963684082,34497903.0,5.9611334800720215
2017-10-18,6.800000190734863,6.775000095367432,6.783329963684082,6.775000095367432,51546201.0,5.953813552856445
2017-10-19,6.791669845581055,6.716670036315918,6.775000095367432,6.724999904632568,73928809.0,5.909873962402344
2017-10-20,6.733329772949219,6.708330154418945,6.733329772949219,6.724999904632568,39478066.0,5.909873962402344
2017-10-23,6.724999904632568,6.699999809265137,6.708330154418945,6.708330154418945,44940339.0,5.895224571228027
2017-10-24,6.775000095367432,6.708330154418945,6.708330154418945,6.75,74043979.0,5.9318437576293945
2017-10-25,6.775000095367432,6.74167013168335,6.75,6.75,38729799.0,5.9318437576293945
2017-10-26,6.783329963684082,6.74167013168335,6.75,6.766670227050781,65366373.0,5.946493625640869
2017-10-27,6.858329772949219,6.75832986831665,6.766670227050781,6.816669940948486,93754700.0,5.9904327392578125
2017-10-30,6.858329772949219,6.75832986831665,6.824999809265137,6.808330059051514,102491560.0,5.9831037521362305
2017-10-31,7.0,6.791669845581055,6.824999809265137,6.908329963684082,166368404.0,6.070982933044434
2017-11-01,6.900000095367432,6.841670036315918,6.88332986831665,6.86667013168335,95166355.0,6.034372806549072
2017-11-02,6.875,6.733329772949219,6.858329772949219,6.849999904632568,150828973.0,6.019722938537598
2017-11-03,6.891670227050781,6.775000095367432,6.816669940948486,6.875,132263859.0,6.041692733764648
2017-11-06,6.88332986831665,6.816669940948486,6.858329772949219,6.88332986831665,82017763.0,6.049013137817383
2017-11-07,6.983329772949219,6.841670036315918,6.88332986831665,6.966670036315918,131457450.0,6.122251510620117
2017-11-08,7.016670227050781,6.941669940948486,6.966670036315918,7.0,155262459.0,6.151541709899902
2017-11-09,7.041669845581055,6.966670036315918,7.0,6.974999904632568,103991684.0,6.129571914672852
2017-11-10,7.00832986831665,6.958330154418945,6.974999904632568,7.00832986831665,124370134.0,6.158862113952637
2017-11-13,7.13332986831665,7.00832986831665,7.066669940948486,7.041669845581055,243122526.0,6.1881608963012695
2017-11-14,7.041669845581055,6.941669940948486,7.041669845581055,7.033329963684082,164510482.0,6.1808319091796875
2017-11-15,7.033329963684082,6.933330059051514,7.00832986831665,6.966670036315918,135856872.0,6.122251510620117
2017-11-16,6.949999809265137,6.891670227050781,6.941669940948486,6.900000095367432,77537808.0,6.063662528991699
2017-11-17,7.13332986831665,6.875,6.875,7.11667013168335,286131645.0,6.25407075881958
2017-11-20,7.191669940948486,7.033329963684082,7.066669940948486,7.158329963684082,199557633.0,6.290680885314941
2017-11-21,7.233329772949219,7.13332986831665,7.166669845581055,7.199999809265137,185453515.0,6.32729959487915
2017-11-22,7.733329772949219,7.216670036315918,7.24167013168335,7.558330059051514,467407831.0,6.642197608947754
2017-11-23,7.86667013168335,7.541669845581055,7.608329772949219,7.558330059051514,591931898.0,6.642197608947754
2017-11-24,7.699999809265137,7.474999904632568,7.558330059051514,7.583330154418945,310170273.0,6.664167404174805
2017-11-27,7.675000190734863,7.458330154418945,7.516670227050781,7.591670036315918,268998514.0,6.671496868133545
2017-11-28,7.591670036315918,7.316669940948486,7.558330059051514,7.36667013168335,251829565.0,6.473768711090088
2017-11-29,7.400000095367432,7.25832986831665,7.36667013168335,7.375,170220158.0,6.481089115142822
2017-11-30,7.466670036315918,7.266670227050781,7.341670036315918,7.375,164940105.0,6.481089115142822
2017-12-01,7.38332986831665,7.233329772949219,7.324999809265137,7.358329772949219,159621165.0,6.466439247131348
2017-12-04,7.38332986831665,7.300000190734863,7.324999809265137,7.36667013168335,104198268.0,6.473768711090088
2017-12-05,7.583330154418945,7.333330154418945,7.349999904632568,7.525000095367432,287578698.0,6.612907886505127
2017-12-06,7.49167013168335,7.341670036315918,7.458330154418945,7.391670227050781,129868353.0,6.495738506317139
2017-12-07,7.416669845581055,7.266670227050781,7.358329772949219,7.391670227050781,120879526.0,6.495738506317139
2017-12-08,7.400000095367432,7.316669940948486,7.36667013168335,7.349999904632568,89904178.0,6.459118843078613
2017-12-11,7.349999904632568,7.208330154418945,7.324999809265137,7.291669845581055,129746448.0,6.407858848571777
2017-12-12,7.291669845581055,7.11667013168335,7.25832986831665,7.13332986831665,118568271.0,6.268711090087891
2017-12-13,7.199999809265137,7.108329772949219,7.150000095367432,7.166669845581055,68953756.0,6.298009872436523
2017-12-14,7.208330154418945,7.066669940948486,7.191669940948486,7.091670036315918,97126855.0,6.232100486755371
2017-12-15,7.125,7.025000095367432,7.11667013168335,7.033329963684082,74902014.0,6.1808319091796875
2017-12-18,7.083330154418945,7.016670227050781,7.058330059051514,7.050000190734863,51575282.0,6.195481777191162
2017-12-19,7.158329963684082,7.033329963684082,7.050000190734863,7.141670227050781,80246887.0,6.276040554046631
2017-12-20,7.166669845581055,7.074999809265137,7.13332986831665,7.158329963684082,81138422.0,6.290680885314941
2017-12-21,7.199999809265137,7.099999904632568,7.13332986831665,7.150000095367432,75241246.0,6.283360481262207
2017-12-22,7.158329963684082,7.050000190734863,7.141670227050781,7.058330059051514,73278957.0,6.202801704406738
2017-12-25,7.150000095367432,7.058330059051514,7.074999809265137,7.074999809265137,63594470.0,6.217451095581055
2017-12-26,7.125,7.058330059051514,7.074999809265137,7.11667013168335,60064620.0,6.25407075881958
2017-12-27,7.158329963684082,6.949999809265137,7.091670036315918,7.050000190734863,103843434.0,6.195481777191162
2017-12-28,7.050000190734863,6.99167013168335,7.025000095367432,6.99167013168335,67803842.0,6.144221305847168
2017-12-29,7.033329963684082,6.966670036315918,6.99167013168335,6.99167013168335,63560624.0,6.144221305847168
2018-01-02,7.141670227050781,7.00832986831665,7.025000095367432,7.099999904632568,91810216.0,6.2394208908081055
2018-01-03,7.158329963684082,7.058330059051514,7.091670036315918,7.150000095367432,104659797.0,6.283360481262207
2018-01-04,7.158329963684082,7.108329772949219,7.150000095367432,7.11667013168335,82882564.0,6.25407075881958
2018-01-05,7.191669940948486,7.11667013168335,7.125,7.166669845581055,103835198.0,6.298009872436523
2018-01-08,7.300000190734863,7.13332986831665,7.158329963684082,7.266670227050781,131723308.0,6.385889530181885
2018-01-09,7.316669940948486,7.216670036315918,7.25832986831665,7.233329772949219,80409446.0,6.356590747833252
2018-01-10,7.36667013168335,7.191669940948486,7.224999904632568,7.349999904632568,160705731.0,6.459118843078613
2018-01-11,7.441669940948486,7.291669845581055,7.358329772949219,7.333330154418945,110956922.0,6.444469928741455
2018-01-12,7.400000095367432,7.308330059051514,7.333330154418945,7.333330154418945,75586306.0,6.444469928741455
2018-01-15,7.483329772949219,7.275000095367432,7.300000190734863,7.391670227050781,198542568.0,6.495738506317139
2018-01-16,7.416669845581055,7.333330154418945,7.400000095367432,7.400000095367432,121031457.0,6.503058910369873
2018-01-17,7.599999904632568,7.391670227050781,7.408329963684082,7.416669845581055,282083214.0,6.517707824707031
2018-01-18,7.525000095367432,7.400000095367432,7.458330154418945,7.50832986831665,181914306.0,6.598258018493652
2018-01-19,7.683330059051514,7.550000190734863,7.566669940948486,7.591670036315918,314430156.0,6.671496868133545
2018-01-22,7.608329772949219,7.425000190734863,7.50832986831665,7.449999809265137,204885382.0,6.546998023986816
2018-01-23,7.708330154418945,7.433330059051514,7.449999809265137,7.699999809265137,251020030.0,6.766695976257324
2018-01-24,7.824999809265137,7.61667013168335,7.716670036315918,7.775000095367432,301950744.0,6.832605361938477
2018-01-25,7.86667013168335,7.675000190734863,7.783329963684082,7.74167013168335,200855892.0,6.80331563949585
2018-01-26,7.824999809265137,7.699999809265137,7.708330154418945,7.766670227050781,209949046.0,6.8252854347229
2018-01-29,7.891670227050781,7.625,7.816669940948486,7.666669845581055,235957815.0,6.737405776977539
2018-01-30,7.699999809265137,7.49167013168335,7.683330059051514,7.50832986831665,169556646.0,6.598258018493652
2018-01-31,7.566669940948486,7.441669940948486,7.483329772949219,7.550000190734863,148466630.0,6.634877681732178
2018-02-01,7.708330154418945,7.49167013168335,7.550000190734863,7.683330059051514,226518764.0,6.752047061920166
2018-02-02,7.675000190734863,7.50832986831665,7.63332986831665,7.641670227050781,111992514.0,6.7154364585876465
2018-02-05,7.88332986831665,7.525000095367432,7.541669845581055,7.875,243033127.0,6.92048454284668
2018-02-06,7.833330154418945,7.566669940948486,7.75,7.591670036315918,287295872.0,6.671496868133545
2018-02-07,7.88332986831665,7.49167013168335,7.691669940948486,7.5,377841308.0,6.590938091278076
2018-02-08,7.474999904632568,7.216670036315918,7.375,7.25832986831665,224880402.0,6.378560543060303
2018-02-09,7.24167013168335,6.783329963684082,7.13332986831665,6.908329963684082,254382944.0,6.070982933044434
2018-02-12,6.99167013168335,6.875,6.949999809265137,6.933330059051514,150007443.0,6.092952728271484
2018-02-13,7.083330154418945,6.958330154418945,6.974999904632568,6.99167013168335,112045867.0,6.144221305847168
2018-02-14,7.041669845581055,6.974999904632568,7.00832986831665,7.016670227050781,57149286.0,6.166191101074219
2018-02-22,7.150000095367432,7.074999809265137,7.125,7.125,87131840.0,6.261390686035156
2018-02-23,7.391670227050781,7.108329772949219,7.150000095367432,7.324999809265137,183010134.0,6.4371490478515625
2018-02-26,7.391670227050781,7.24167013168335,7.36667013168335,7.308330059051514,120013848.0,6.422500133514404
2018-02-27,7.358329772949219,7.141670227050781,7.358329772949219,7.158329963684082,100067784.0,6.290680885314941
2018-02-28,7.150000095367432,7.050000190734863,7.141670227050781,7.074999809265137,91408894.0,6.217451095581055
2018-03-01,7.108329772949219,7.025000095367432,7.033329963684082,7.083330154418945,93976017.0,6.224771499633789
2018-03-02,7.066669940948486,7.00832986831665,7.033329963684082,7.025000095367432,75786744.0,6.173511505126953
2018-03-05,7.091670036315918,7.016670227050781,7.025000095367432,7.025000095367432,68403763.0,6.173511505126953
2018-03-06,7.091670036315918,7.00832986831665,7.050000190734863,7.083330154418945,79988328.0,6.224771499633789
2018-03-07,7.191669940948486,7.050000190734863,7.108329772949219,7.050000190734863,92756018.0,6.195481777191162
2018-03-08,7.099999904632568,7.033329963684082,7.091670036315918,7.074999809265137,51203341.0,6.217451095581055
2018-03-09,7.108329772949219,7.050000190734863,7.091670036315918,7.091670036315918,56813646.0,6.232100486755371
2018-03-12,7.125,7.066669940948486,7.11667013168335,7.083330154418945,76299352.0,6.224771499633789
2018-03-13,7.150000095367432,7.041669845581055,7.074999809265137,7.050000190734863,92054794.0,6.195481777191162
2018-03-14,7.041669845581055,6.974999904632568,7.025000095367432,6.983329772949219,71515308.0,6.136891841888428
2018-03-15,6.983329772949219,6.941669940948486,6.958330154418945,6.966670036315918,62040849.0,6.122251510620117
2018-03-16,6.974999904632568,6.916669845581055,6.966670036315918,6.925000190734863,59813116.0,6.08563232421875
2018-03-19,6.941669940948486,6.875,6.908329963684082,6.908329963684082,51309651.0,6.070982933044434
2018-03-20,6.941669940948486,6.875,6.88332986831665,6.916669845581055,47728639.0,6.078311920166016
2018-03-21,6.974999904632568,6.891670227050781,6.933330059051514,6.908329963684082,54567222.0,6.070982933044434
2018-03-22,6.941669940948486,6.858329772949219,6.933330059051514,6.875,51333715.0,6.041692733764648
2018-03-23,6.791669845581055,6.61667013168335,6.791669845581055,6.650000095367432,147795007.0,5.84396505355835
2018-03-26,6.666669845581055,6.541669845581055,6.63332986831665,6.63332986831665,102049328.0,5.829315185546875
2018-03-27,6.733329772949219,6.63332986831665,6.708330154418945,6.666669845581055,75220596.0,5.858613967895508
2018-03-28,6.724999904632568,6.61667013168335,6.625,6.658329963684082,68565399.0,5.851284980773926
2018-03-29,6.75,6.608329772949219,6.658329963684082,6.733329772949219,71604205.0,5.91719388961792
2018-03-30,6.724999904632568,6.650000095367432,6.683330059051514,6.658329963684082,76887553.0,5.851284980773926
2018-04-02,6.708330154418945,6.625,6.658329963684082,6.63332986831665,64984461.0,5.829315185546875
2018-04-03,6.63332986831665,6.566669940948486,6.591670036315918,6.591670036315918,81443446.0,5.7927045822143555
2018-04-04,6.650000095367432,6.583330154418945,6.599999904632568,6.599999904632568,63279909.0,5.800025463104248
2018-04-09,6.625,6.550000190734863,6.599999904632568,6.583330154418945,54500419.0,5.785376071929932
2018-04-10,6.716670036315918,6.566669940948486,6.583330154418945,6.699999809265137,67523149.0,5.887904167175293
2018-04-11,6.783329963684082,6.675000190734863,6.708330154418945,6.733329772949219,72942348.0,5.91719388961792
2018-04-12,6.75,6.691669940948486,6.74167013168335,6.724999904632568,52327860.0,5.909873962402344
2018-04-13,6.75832986831665,6.675000190734863,6.75,6.675000190734863,39711090.0,5.8659348487854
2018-04-16,6.691669940948486,6.541669845581055,6.683330059051514,6.541669845581055,76897917.0,5.748764991760254
2018-04-17,6.625,6.516670227050781,6.558330059051514,6.533329963684082,58324474.0,5.741436004638672
2018-04-18,6.625,6.558330059051514,6.599999904632568,6.591670036315918,64953205.0,5.7927045822143555
2018-04-19,6.650000095367432,6.591670036315918,6.63332986831665,6.608329772949219,42927940.0,5.807345390319824
2018-04-20,6.599999904632568,6.483329772949219,6.583330154418945,6.49167013168335,59184363.0,5.7048258781433105
2018-04-23,6.558330059051514,6.466670036315918,6.466670036315918,6.474999904632568,59050102.0,5.690176010131836
2018-04-24,6.566669940948486,6.474999904632568,6.474999904632568,6.566669940948486,103256938.0,5.770734786987305
2018-04-25,6.541669845581055,6.449999809265137,6.525000095367432,6.458330154418945,107900176.0,5.675527095794678
2018-04-26,6.5,6.38332986831665,6.483329772949219,6.400000095367432,75649432.0,5.624267101287842
2018-04-27,6.441669940948486,6.36667013168335,6.425000190734863,6.433330059051514,62644140.0,5.653557300567627
2018-05-02,6.49167013168335,6.391670227050781,6.474999904632568,6.449999809265137,100938631.0,5.668206214904785
2018-05-03,6.50832986831665,6.416669845581055,6.425000190734863,6.49167013168335,72156152.0,5.7048258781433105
2018-05-04,6.541669845581055,6.483329772949219,6.49167013168335,6.50832986831665,59056972.0,5.719466209411621
2018-05-07,6.574999809265137,6.49167013168335,6.516670227050781,6.533329963684082,67063509.0,5.741436004638672
2018-05-08,6.608329772949219,6.516670227050781,6.541669845581055,6.599999904632568,67104690.0,5.800025463104248
2018-05-09,6.61667013168335,6.566669940948486,6.608329772949219,6.61667013168335,51852112.0,5.8146748542785645
2018-05-10,6.650000095367432,6.591670036315918,6.625,6.61667013168335,56052412.0,5.8146748542785645
2018-05-11,6.641670227050781,6.583330154418945,6.63332986831665,6.608329772949219,45774639.0,5.807345390319824
2018-05-14,6.675000190734863,6.61667013168335,6.61667013168335,6.625,64593086.0,5.821995258331299
2018-05-15,6.63332986831665,6.566669940948486,6.625,6.599999904632568,54901698.0,5.800025463104248
2018-05-16,6.591670036315918,6.516670227050781,6.574999809265137,6.525000095367432,54281011.0,5.7341156005859375
2018-05-17,6.558330059051514,6.50832986831665,6.525000095367432,6.525000095367432,47023834.0,5.7341156005859375
2018-05-18,6.599999904632568,6.516670227050781,6.525000095367432,6.599999904632568,68016699.0,5.800025463104248
2018-05-21,6.650000095367432,6.608329772949219,6.61667013168335,6.61667013168335,66597882.0,5.8146748542785645
2018-05-22,6.63332986831665,6.533329963684082,6.625,6.566669940948486,78898842.0,5.770734786987305
2018-05-23,6.558330059051514,6.483329772949219,6.558330059051514,6.49167013168335,73785736.0,5.7048258781433105
2018-05-24,6.550000190734863,6.474999904632568,6.49167013168335,6.50832986831665,51223212.0,5.719466209411621
2018-05-25,6.541669845581055,6.466670036315918,6.525000095367432,6.483329772949219,37208568.0,5.69749641418457
2018-05-28,6.533329963684082,6.466670036315918,6.483329772949219,6.50832986831665,56684048.0,5.719466209411621
2018-05-29,6.525000095367432,6.449999809265137,6.49167013168335,6.474999904632568,50197869.0,5.690176010131836
2018-05-30,6.474999904632568,6.341670036315918,6.425000190734863,6.341670036315918,61210610.0,5.573007106781006
2018-05-31,6.425000190734863,6.358329772949219,6.375,6.38332986831665,85325388.0,5.609617710113525
2018-06-01,6.449999809265137,6.36667013168335,6.400000095367432,6.425000190734863,47062698.0,5.646236896514893
2018-06-04,6.483329772949219,6.408329963684082,6.449999809265137,6.433330059051514,59425461.0,5.653557300567627
2018-06-05,6.441669940948486,6.375,6.433330059051514,6.408329963684082,57445317.0,5.631587505340576
2018-06-06,6.408329963684082,6.36667013168335,6.400000095367432,6.375,41523492.0,5.602296829223633
2018-06-07,6.400000095367432,6.358329772949219,6.38332986831665,6.375,65965762.0,5.602296829223633
2018-06-08,6.38332986831665,6.233329772949219,6.375,6.25832986831665,88406500.0,5.499768257141113
2018-06-11,6.25832986831665,6.191669940948486,6.24167013168335,6.25,64207416.0,5.492448329925537
2018-06-12,6.25,6.199999809265137,6.24167013168335,6.224999904632568,50103285.0,5.470478534698486
2018-06-13,6.216670036315918,6.166669845581055,6.199999809265137,6.175000190734863,45593310.0,5.426539421081543
2018-06-14,6.216670036315918,6.150000095367432,6.150000095367432,6.199999809265137,54007975.0,5.4485087394714355
2018-06-15,6.25,6.183330059051514,6.191669940948486,6.208330154418945,56335862.0,5.45582914352417
2018-06-19,6.191669940948486,5.966670036315918,6.150000095367432,6.041669845581055,117190208.0,5.3093695640563965
2018-06-20,6.125,6.0,6.025000095367432,6.083330154418945,60737858.0,5.345980167388916
2018-06-21,6.11667013168335,6.025000095367432,6.074999809265137,6.041669845581055,50416435.0,5.3093695640563965
2018-06-22,6.050000190734863,6.0,6.041669845581055,6.033329963684082,52860156.0,5.3020405769348145
2018-06-25,6.066669940948486,5.925000190734863,6.058330059051514,5.925000190734863,53952768.0,5.206840991973877
2018-06-26,5.925000190734863,5.783329963684082,5.916669845581055,5.86667013168335,72938752.0,5.155580997467041
2018-06-27,5.891670227050781,5.716670036315918,5.841670036315918,5.74167013168335,85001400.0,5.045731544494629
2018-06-28,5.791669845581055,5.699999809265137,5.699999809265137,5.775000095367432,77323686.0,5.075022220611572
2018-06-29,5.841670036315918,5.75832986831665,5.783329963684082,5.833330154418945,70390698.0,5.126282215118408
2018-07-02,5.824999809265137,5.641670227050781,5.824999809265137,5.675000190734863,71730552.0,4.987142562866211
2018-07-03,5.74167013168335,5.63332986831665,5.691669940948486,5.724999904632568,78009068.0,5.0310821533203125
2018-07-04,5.75832986831665,5.658329963684082,5.716670036315918,5.666669845581055,59902040.0,4.979822158813477
2018-07-05,5.650000095367432,5.559999942779541,5.599999904632568,5.599999904632568,51864799.0,4.987240791320801
2018-07-06,5.71999979019165,5.550000190734863,5.619999885559082,5.710000038146973,80871338.0,5.085204601287842
2018-07-09,5.849999904632568,5.690000057220459,5.710000038146973,5.849999904632568,68492798.0,5.209885597229004
2018-07-10,5.849999904632568,5.769999980926514,5.849999904632568,5.809999942779541,47283447.0,5.174262523651123
2018-07-11,5.739999771118164,5.670000076293945,5.670000076293945,5.71999979019165,50214561.0,5.094110012054443
2018-07-12,5.880000114440918,5.699999809265137,5.730000019073486,5.820000171661377,72346356.0,5.183168411254883
2018-07-13,5.849999904632568,5.809999942779541,5.829999923706055,5.809999942779541,32603973.0,5.174262523651123
2018-07-16,5.840000152587891,5.730000019073486,5.809999942779541,5.75,42071748.0,5.120828151702881
2018-07-17,5.78000020980835,5.71999979019165,5.769999980926514,5.760000228881836,36524463.0,5.129733562469482
2018-07-18,5.849999904632568,5.739999771118164,5.800000190734863,5.75,41232325.0,5.120828151702881
2018-07-19,5.800000190734863,5.739999771118164,5.800000190734863,5.760000228881836,37148149.0,5.129733562469482
2018-07-20,5.980000019073486,5.71999979019165,5.769999980926514,5.940000057220459,94959847.0,5.290037631988525
2018-07-23,6.03000020980835,5.880000114440918,5.909999847412109,6.0,83881574.0,5.343472480773926
2018-07-24,6.070000171661377,5.989999771118164,6.0,6.010000228881836,95931439.0,5.3523783683776855
2018-07-25,6.039999961853027,5.96999979019165,6.03000020980835,5.989999771118164,48722159.0,5.334566116333008
2018-07-26,6.03000020980835,5.949999809265137,6.010000228881836,5.960000038146973,53915100.0,5.307849407196045
2018-07-27,6.0,5.940000057220459,5.960000038146973,5.96999979019165,34955394.0,5.3167548179626465
2018-07-30,6.059999942779541,5.949999809265137,5.960000038146973,6.050000190734863,56243867.0,5.388001441955566
2018-07-31,6.099999904632568,5.989999771118164,6.050000190734863,6.079999923706055,55412994.0,5.4147186279296875
2018-08-01,6.119999885559082,5.940000057220459,6.099999904632568,5.949999809265137,63954473.0,5.298943519592285
2018-08-02,5.980000019073486,5.769999980926514,5.929999828338623,5.829999923706055,65423947.0,5.192073822021484
2018-08-03,5.900000095367432,5.809999942779541,5.840000152587891,5.820000171661377,37056283.0,5.183168411254883
2018-08-06,5.909999847412109,5.809999942779541,5.829999923706055,5.840000152587891,49366678.0,5.200980186462402
2018-08-07,5.980000019073486,5.849999904632568,5.869999885559082,5.96999979019165,53031464.0,5.3167548179626465
2018-08-08,5.989999771118164,5.889999866485596,5.989999771118164,5.909999847412109,40615996.0,5.263320446014404
2018-08-09,6.010000228881836,5.880000114440918,5.880000114440918,5.96999979019165,52182243.0,5.3167548179626465
2018-08-10,5.989999771118164,5.929999828338623,5.989999771118164,5.960000038146973,31690239.0,5.307849407196045
2018-08-13,5.949999809265137,5.809999942779541,5.929999828338623,5.889999866485596,56612335.0,5.245508670806885
2018-08-14,5.889999866485596,5.829999923706055,5.880000114440918,5.860000133514404,30241865.0,5.218791484832764
2018-08-15,5.860000133514404,5.78000020980835,5.860000133514404,5.78000020980835,37546121.0,5.147545337677002
2018-08-16,5.860000133514404,5.710000038146973,5.739999771118164,5.820000171661377,52420250.0,5.183168411254883
2018-08-17,5.860000133514404,5.78000020980835,5.840000152587891,5.800000190734863,36972219.0,5.1653571128845215
2018-08-20,5.880000114440918,5.809999942779541,5.840000152587891,5.860000133514404,58875003.0,5.218791484832764
2018-08-21,5.929999828338623,5.860000133514404,5.869999885559082,5.889999866485596,46541090.0,5.245508670806885
2018-08-22,5.900000095367432,5.820000171661377,5.889999866485596,5.860000133514404,29921748.0,5.218791484832764
2018-08-23,5.889999866485596,5.809999942779541,5.860000133514404,5.860000133514404,39769290.0,5.218791484832764
2018-08-24,6.059999942779541,5.820000171661377,5.849999904632568,5.960000038146973,85369153.0,5.307849407196045
2018-08-27,6.03000020980835,5.929999828338623,5.960000038146973,6.03000020980835,73949745.0,5.370190143585205
2018-08-28,6.039999961853027,5.96999979019165,6.019999980926514,5.980000019073486,48898741.0,5.3256611824035645
2018-08-29,6.0,5.949999809265137,5.980000019073486,5.960000038146973,26857468.0,5.307849407196045
2018-08-30,6.0,5.889999866485596,5.96999979019165,5.889999866485596,44770235.0,5.245508670806885
2018-08-31,6.0,5.900000095367432,5.900000095367432,5.96999979019165,75673041.0,5.3167548179626465
2018-09-03,6.010000228881836,5.949999809265137,5.960000038146973,5.980000019073486,60792221.0,5.3256611824035645
2018-09-04,6.099999904632568,5.96999979019165,5.989999771118164,6.079999923706055,72199075.0,5.4147186279296875
2018-09-05,6.099999904632568,6.0,6.059999942779541,6.0,73332512.0,5.343472480773926
2018-09-06,6.059999942779541,5.96999979019165,6.0,6.0,48858507.0,5.343472480773926
2018-09-07,6.050000190734863,5.960000038146973,6.0,5.989999771118164,36795833.0,5.334566116333008
2018-09-10,6.0,5.940000057220459,5.960000038146973,5.96999979019165,37497327.0,5.3167548179626465
2018-09-11,6.0,5.869999885559082,5.960000038146973,5.900000095367432,65251086.0,5.2544145584106445
2018-09-12,6.019999980926514,5.860000133514404,5.860000133514404,5.980000019073486,61182362.0,5.3256611824035645
2018-09-13,6.039999961853027,5.869999885559082,6.019999980926514,6.0,105775909.0,5.343472480773926
2018-09-14,6.0,5.949999809265137,6.0,5.980000019073486,30686379.0,5.3256611824035645
2018-09-17,6.0,5.920000076293945,5.960000038146973,5.949999809265137,37914499.0,5.298943519592285
2018-09-18,6.039999961853027,5.929999828338623,5.929999828338623,6.03000020980835,64892121.0,5.370190143585205
2018-09-19,6.070000171661377,6.0,6.03000020980835,6.03000020980835,63023023.0,5.370190143585205
2018-09-20,6.079999923706055,6.03000020980835,6.050000190734863,6.050000190734863,50708303.0,5.388001441955566
2018-09-21,6.25,6.03000020980835,6.070000171661377,6.25,105579981.0,5.566117286682129
2018-09-25,6.21999979019165,6.150000095367432,6.199999809265137,6.179999828338623,55239945.0,5.503776550292969
2018-09-26,6.320000171661377,6.179999828338623,6.190000057220459,6.239999771118164,87662948.0,5.557210922241211
2018-09-27,6.289999961853027,6.199999809265137,6.269999980926514,6.269999980926514,58698023.0,5.58392858505249
2018-09-28,6.409999847412109,6.260000228881836,6.28000020980835,6.340000152587891,87478043.0,5.64626932144165
2018-10-08,6.239999771118164,6.059999942779541,6.199999809265137,6.110000133514404,98397656.0,5.441436290740967
2018-10-09,6.150000095367432,6.070000171661377,6.070000171661377,6.110000133514404,49133182.0,5.441436290740967
2018-10-10,6.179999828338623,6.090000152587891,6.099999904632568,6.179999828338623,44557504.0,5.503776550292969
2018-10-11,6.079999923706055,5.869999885559082,6.070000171661377,5.960000038146973,96104803.0,5.307849407196045
2018-10-12,6.079999923706055,5.929999828338623,5.960000038146973,6.03000020980835,72189816.0,5.370190143585205
2018-10-15,6.079999923706055,5.980000019073486,6.050000190734863,6.010000228881836,48243180.0,5.3523783683776855
2018-10-16,6.139999866485596,6.019999980926514,6.03000020980835,6.050000190734863,58173816.0,5.388001441955566
2018-10-17,6.170000076293945,6.059999942779541,6.119999885559082,6.150000095367432,74831989.0,5.477059364318848
2018-10-18,6.159999847412109,6.050000190734863,6.150000095367432,6.059999942779541,57327124.0,5.396906852722168
2018-10-19,6.239999771118164,6.039999961853027,6.099999904632568,6.179999828338623,99042266.0,5.503776550292969
2018-10-22,6.400000095367432,6.199999809265137,6.210000038146973,6.340000152587891,132701908.0,5.64626932144165
2018-10-23,6.340000152587891,6.170000076293945,6.300000190734863,6.179999828338623,94105941.0,5.503776550292969
2018-10-24,6.449999809265137,6.199999809265137,6.199999809265137,6.28000020980835,106581938.0,5.59283447265625
2018-10-25,6.349999904632568,6.159999847412109,6.170000076293945,6.340000152587891,69051093.0,5.64626932144165
2018-10-26,6.380000114440918,6.260000228881836,6.349999904632568,6.28000020980835,61808961.0,5.59283447265625
2018-10-29,6.400000095367432,6.239999771118164,6.349999904632568,6.289999961853027,75047616.0,5.60174036026001
2018-10-30,6.420000076293945,6.329999923706055,6.369999885559082,6.389999866485596,93494498.0,5.690797805786133
2018-10-31,6.449999809265137,6.329999923706055,6.440000057220459,6.389999866485596,70816503.0,5.690797805786133
2018-11-01,6.409999847412109,6.289999961853027,6.409999847412109,6.289999961853027,88464438.0,5.60174036026001
2018-11-02,6.440000057220459,6.309999942779541,6.360000133514404,6.389999866485596,120251403.0,5.690797805786133
2018-11-05,6.389999866485596,6.320000171661377,6.380000114440918,6.349999904632568,48631421.0,5.655174732208252
2018-11-06,6.340000152587891,6.25,6.329999923706055,6.260000228881836,55175630.0,5.575023174285889
2018-11-07,6.340000152587891,6.230000019073486,6.289999961853027,6.239999771118164,49245200.0,5.557210922241211
2018-11-08,6.329999923706055,6.25,6.289999961853027,6.269999980926514,40745875.0,5.58392858505249
2018-11-09,6.260000228881836,6.130000114440918,6.230000019073486,6.179999828338623,65812583.0,5.503776550292969
2018-11-12,6.239999771118164,6.159999847412109,6.179999828338623,6.199999809265137,53636894.0,5.521588325500488
2018-11-13,6.239999771118164,6.130000114440918,6.130000114440918,6.210000038146973,78138540.0,5.530494213104248
2018-11-14,6.210000038146973,6.130000114440918,6.199999809265137,6.139999866485596,67113067.0,5.468153476715088
2018-11-15,6.179999828338623,6.119999885559082,6.139999866485596,6.170000076293945,71201843.0,5.494870662689209
2018-11-16,6.199999809265137,6.130000114440918,6.170000076293945,6.159999847412109,78959402.0,5.485964775085449
2018-11-19,6.239999771118164,6.170000076293945,6.170000076293945,6.230000019073486,70536355.0,5.548305511474609
2018-11-20,6.21999979019165,6.139999866485596,6.210000038146973,6.159999847412109,66932240.0,5.485964775085449
2018-11-21,6.170000076293945,6.130000114440918,6.130000114440918,6.159999847412109,45361900.0,5.485964775085449
2018-11-22,6.179999828338623,6.119999885559082,6.170000076293945,6.139999866485596,35464955.0,5.468153476715088
2018-11-23,6.159999847412109,6.059999942779541,6.139999866485596,6.059999942779541,48960348.0,5.396906852722168
2018-11-26,6.119999885559082,6.050000190734863,6.090000152587891,6.059999942779541,37841283.0,5.396906852722168
2018-11-27,6.099999904632568,6.010000228881836,6.079999923706055,6.039999961853027,34282991.0,5.379096031188965
2018-11-28,6.099999904632568,6.019999980926514,6.03000020980835,6.059999942779541,31633547.0,5.396906852722168
2018-11-29,6.099999904632568,6.039999961853027,6.079999923706055,6.039999961853027,41193804.0,5.379096031188965
2018-11-30,6.099999904632568,6.039999961853027,6.039999961853027,6.099999904632568,38422878.0,5.432530403137207
2018-12-03,6.199999809265137,6.139999866485596,6.199999809265137,6.170000076293945,83799742.0,5.494870662689209
2018-12-04,6.190000057220459,6.150000095367432,6.170000076293945,6.190000057220459,49065132.0,5.5126824378967285
2018-12-05,6.170000076293945,6.130000114440918,6.130000114440918,6.130000114440918,47831502.0,5.459248065948486
2018-12-06,6.099999904632568,6.039999961853027,6.070000171661377,6.070000171661377,51292107.0,5.405813217163086
2018-12-07,6.099999904632568,6.059999942779541,6.079999923706055,6.070000171661377,24723143.0,5.405813217163086
2018-12-10,6.050000190734863,6.0,6.03000020980835,6.019999980926514,43800603.0,5.361284255981445
2018-12-11,6.03000020980835,5.980000019073486,6.010000228881836,6.0,39902930.0,5.343472480773926
2018-12-12,6.03000020980835,5.960000038146973,6.03000020980835,5.989999771118164,49522676.0,5.334566116333008
2018-12-13,6.050000190734863,5.960000038146973,5.989999771118164,6.0,78354525.0,5.343472480773926
2018-12-14,5.989999771118164,5.880000114440918,5.980000019073486,5.949999809265137,139784859.0,5.298943519592285
2018-12-17,5.949999809265137,5.900000095367432,5.929999828338623,5.920000076293945,70371201.0,5.272226333618164
2018-12-18,5.940000057220459,5.829999923706055,5.880000114440918,5.849999904632568,61484493.0,5.209885597229004
2018-12-19,5.869999885559082,5.820000171661377,5.860000133514404,5.820000171661377,39229966.0,5.183168411254883
2018-12-20,5.829999923706055,5.730000019073486,5.820000171661377,5.760000228881836,76927275.0,5.129733562469482
2018-12-21,5.75,5.670000076293945,5.739999771118164,5.71999979019165,72201715.0,5.094110012054443
2018-12-24,5.71999979019165,5.659999847412109,5.699999809265137,5.699999809265137,51564510.0,5.076298713684082
2018-12-25,5.690000057220459,5.579999923706055,5.659999847412109,5.679999828338623,93176769.0,5.0584869384765625
2018-12-26,5.679999828338623,5.630000114440918,5.659999847412109,5.650000095367432,51339035.0,5.031769752502441
2018-12-27,5.710000038146973,5.630000114440918,5.699999809265137,5.650000095367432,78294189.0,5.031769752502441
2018-12-28,5.75,5.650000095367432,5.650000095367432,5.730000019073486,88169553.0,5.103016376495361
2019-01-02,5.730000019073486,5.610000133514404,5.71999979019165,5.650000095367432,57941500.0,5.031769752502441
2019-01-03,5.690000057220459,5.619999885559082,5.630000114440918,5.670000076293945,59966994.0,5.049581527709961
2019-01-04,5.789999961853027,5.630000114440918,5.639999866485596,5.78000020980835,84942362.0,5.147545337677002
2019-01-07,5.789999961853027,5.739999771118164,5.639999866485596,5.760000228881836,68912714.0,5.129733562469482
2019-01-08,5.78000020980835,5.730000019073486,5.760000228881836,5.75,43396849.0,5.120828151702881
2019-01-09,5.840000152587891,5.760000228881836,5.78000020980835,5.760000228881836,86681087.0,5.129733562469482
2019-01-10,5.760000228881836,5.710000038146973,5.739999771118164,5.739999771118164,57191975.0,5.111921787261963
2019-01-11,5.800000190734863,5.739999771118164,5.75,5.769999980926514,49708825.0,5.138638973236084
2019-01-14,5.78000020980835,5.71999979019165,5.769999980926514,5.730000019073486,41282944.0,5.103016376495361
2019-01-15,5.809999942779541,5.739999771118164,5.75,5.789999961853027,58914285.0,5.1564507484436035
2019-01-16,5.800000190734863,5.760000228881836,5.78000020980835,5.789999961853027,35057625.0,5.1564507484436035
2019-01-17,5.820000171661377,5.75,5.800000190734863,5.760000228881836,45406585.0,5.129733562469482
2019-01-18,5.860000133514404,5.760000228881836,5.800000190734863,5.829999923706055,92972160.0,5.192073822021484
2019-01-21,5.880000114440918,5.809999942779541,5.849999904632568,5.820000171661377,64697656.0,5.183168411254883
2019-01-22,5.840000152587891,5.78000020980835,5.840000152587891,5.809999942779541,47349444.0,5.174262523651123
2019-01-23,5.860000133514404,5.789999961853027,5.809999942779541,5.820000171661377,41696249.0,5.183168411254883
2019-01-24,5.860000133514404,5.800000190734863,5.840000152587891,5.829999923706055,56510257.0,5.192073822021484
2019-01-25,5.929999828338623,5.829999923706055,5.849999904632568,5.900000095367432,92016155.0,5.2544145584106445
2019-01-28,5.960000038146973,5.849999904632568,5.920000076293945,5.880000114440918,60111141.0,5.236602783203125
2019-01-29,5.949999809265137,5.849999904632568,5.869999885559082,5.929999828338623,70102139.0,5.281131744384766
2019-01-30,5.940000057220459,5.900000095367432,5.909999847412109,5.909999847412109,52224086.0,5.263320446014404
2019-01-31,5.989999771118164,5.909999847412109,5.929999828338623,5.949999809265137,119468366.0,5.298943519592285
2019-02-01,5.96999979019165,5.900000095367432,5.96999979019165,5.940000057220459,81168057.0,5.290037631988525
2019-02-11,5.949999809265137,5.889999866485596,5.909999847412109,5.940000057220459,96767348.0,5.290037631988525
2019-02-12,5.960000038146973,5.909999847412109,5.949999809265137,5.940000057220459,79603038.0,5.290037631988525
2019-02-13,6.059999942779541,5.920000076293945,5.940000057220459,6.039999961853027,121941780.0,5.379096031188965
2019-02-14,6.050000190734863,6.0,6.019999980926514,6.03000020980835,71325071.0,5.370190143585205
2019-02-15,6.03000020980835,5.940000057220459,6.0,5.949999809265137,78503740.0,5.298943519592285
2019-02-18,6.039999961853027,5.96999979019165,5.980000019073486,6.039999961853027,95943447.0,5.379096031188965
2019-02-19,6.099999904632568,6.010000228881836,6.03000020980835,6.03000020980835,121313953.0,5.370190143585205
2019-02-20,6.070000171661377,6.019999980926514,6.050000190734863,6.03000020980835,69634190.0,5.370190143585205
2019-02-21,6.059999942779541,5.989999771118164,6.03000020980835,6.0,96808113.0,5.343472480773926
2019-02-22,6.070000171661377,5.96999979019165,6.0,6.070000171661377,99146334.0,5.405813217163086
2019-02-25,6.550000190734863,6.099999904632568,6.099999904632568,6.480000019073486,359938849.0,5.7709503173828125
2019-02-26,6.630000114440918,6.440000057220459,6.480000019073486,6.460000038146973,305268374.0,5.753138542175293
2019-02-27,6.71999979019165,6.460000038146973,6.489999771118164,6.559999942779541,284826317.0,5.842196464538574
2019-02-28,6.619999885559082,6.489999771118164,6.539999961853027,6.53000020980835,137020903.0,5.815479278564453
2019-03-01,6.710000038146973,6.429999828338623,6.539999961853027,6.690000057220459,213152052.0,5.957972049713135
2019-03-04,6.920000076293945,6.670000076293945,6.730000019073486,6.739999771118164,319047335.0,6.002500534057617
2019-03-05,6.760000228881836,6.690000057220459,6.71999979019165,6.75,150112929.0,6.011406421661377
2019-03-06,6.809999942779541,6.679999828338623,6.75,6.75,186045167.0,6.011406421661377
2019-03-07,6.739999771118164,6.630000114440918,6.739999771118164,6.650000095367432,196368562.0,5.922348976135254
2019-03-08,6.559999942779541,6.389999866485596,6.559999942779541,6.400000095367432,189641245.0,5.699704170227051
2019-03-11,6.460000038146973,6.380000114440918,6.380000114440918,6.429999828338623,138115481.0,5.726421356201172
2019-03-12,6.550000190734863,6.420000076293945,6.460000038146973,6.449999809265137,148742447.0,5.744232654571533
2019-03-13,6.53000020980835,6.400000095367432,6.460000038146973,6.440000057220459,126316942.0,5.735327243804932
2019-03-14,6.519999980926514,6.420000076293945,6.440000057220459,6.440000057220459,101749402.0,5.735327243804932
2019-03-15,6.510000228881836,6.429999828338623,6.440000057220459,6.449999809265137,100313869.0,5.744232654571533
2019-03-18,6.539999961853027,6.429999828338623,6.449999809265137,6.539999961853027,171412790.0,5.824385166168213
2019-03-19,6.559999942779541,6.480000019073486,6.539999961853027,6.5,102490336.0,5.788761615753174
2019-03-20,6.53000020980835,6.449999809265137,6.480000019073486,6.480000019073486,92081286.0,5.7709503173828125
2019-03-21,6.5,6.440000057220459,6.480000019073486,6.449999809265137,107318195.0,5.744232654571533
2019-03-22,6.46999979019165,6.400000095367432,6.460000038146973,6.420000076293945,109114499.0,5.717515468597412
2019-03-25,6.380000114440918,6.28000020980835,6.380000114440918,6.289999961853027,152193402.0,5.60174036026001
2019-03-26,6.329999923706055,6.21999979019165,6.320000171661377,6.260000228881836,94515807.0,5.575023174285889
2019-03-27,6.309999942779541,6.21999979019165,6.260000228881836,6.25,81488919.0,5.566117286682129
2019-03-28,6.230000019073486,6.159999847412109,6.21999979019165,6.199999809265137,98559755.0,5.521588325500488
2019-03-29,6.369999885559082,6.179999828338623,6.190000057220459,6.340000152587891,131049786.0,5.64626932144165
2019-04-01,6.5,6.389999866485596,6.389999866485596,6.460000038146973,193533479.0,5.753138542175293
2019-04-02,6.5,6.429999828338623,6.480000019073486,6.449999809265137,140127426.0,5.744232654571533
2019-04-03,6.5,6.400000095367432,6.420000076293945,6.5,150864325.0,5.788761615753174
2019-04-04,6.590000152587891,6.489999771118164,6.5,6.559999942779541,199301716.0,5.842196464538574
2019-04-08,6.730000019073486,6.539999961853027,6.599999904632568,6.610000133514404,252268933.0,5.886725425720215
2019-04-09,6.630000114440918,6.53000020980835,6.610000133514404,6.559999942779541,153707294.0,5.842196464538574
2019-04-10,6.559999942779541,6.480000019073486,6.550000190734863,6.53000020980835,142995580.0,5.815479278564453
2019-04-11,6.590000152587891,6.460000038146973,6.519999980926514,6.489999771118164,115520160.0,5.779856204986572
2019-04-12,6.539999961853027,6.449999809265137,6.489999771118164,6.510000228881836,77563638.0,5.797667503356934
2019-04-15,6.639999866485596,6.5,6.590000152587891,6.5,210727252.0,5.788761615753174
2019-04-16,6.699999809265137,6.449999809265137,6.460000038146973,6.690000057220459,347550762.0,5.957972049713135
2019-04-17,6.710000038146973,6.630000114440918,6.679999828338623,6.639999866485596,197838885.0,5.913442611694336
2019-04-18,6.659999847412109,6.599999904632568,6.639999866485596,6.610000133514404,89621268.0,5.886725425720215
2019-04-19,6.679999828338623,6.579999923706055,6.610000133514404,6.630000114440918,109920173.0,5.904537200927734
2019-04-22,6.639999866485596,6.489999771118164,6.630000114440918,6.5,160893540.0,5.788761615753174
2019-04-23,6.519999980926514,6.46999979019165,6.5,6.46999979019165,100028614.0,5.762044429779053
2019-04-24,6.5,6.360000133514404,6.5,6.440000057220459,109638033.0,5.735327243804932
2019-04-25,6.449999809265137,6.369999885559082,6.440000057220459,6.380000114440918,120869576.0,5.6818928718566895
2019-04-26,6.389999866485596,6.28000020980835,6.360000133514404,6.28000020980835,134377196.0,5.59283447265625
2019-05-06,6.320000171661377,6.159999847412109,6.309999942779541,6.230000019073486,217365962.0,5.548305511474609
2019-05-07,6.28000020980835,6.210000038146973,6.25,6.239999771118164,112335905.0,5.557210922241211
2019-05-08,6.239999771118164,6.170000076293945,6.190000057220459,6.190000057220459,97292968.0,5.5126824378967285
2019-05-09,6.210000038146973,6.099999904632568,6.179999828338623,6.119999885559082,101375348.0,5.450341701507568
2019-05-10,6.21999979019165,6.099999904632568,6.150000095367432,6.190000057220459,108231850.0,5.5126824378967285
2019-05-13,6.170000076293945,6.119999885559082,6.150000095367432,6.139999866485596,63565281.0,5.468153476715088
2019-05-14,6.170000076293945,6.099999904632568,6.099999904632568,6.110000133514404,93472862.0,5.441436290740967
2019-05-15,6.179999828338623,6.119999885559082,6.130000114440918,6.150000095367432,79377457.0,5.477059364318848
2019-05-16,6.159999847412109,6.119999885559082,6.139999866485596,6.139999866485596,76975174.0,5.468153476715088
2019-05-17,6.159999847412109,6.070000171661377,6.150000095367432,6.079999923706055,103899613.0,5.4147186279296875
2019-05-20,6.150000095367432,6.090000152587891,6.090000152587891,6.110000133514404,73874321.0,5.441436290740967
2019-05-21,6.170000076293945,6.110000133514404,6.119999885559082,6.119999885559082,82442946.0,5.450341701507568
2019-05-22,6.150000095367432,6.099999904632568,6.130000114440918,6.110000133514404,74954618.0,5.441436290740967
2019-05-23,6.119999885559082,6.059999942779541,6.099999904632568,6.079999923706055,82108929.0,5.4147186279296875
2019-05-24,6.119999885559082,6.079999923706055,6.090000152587891,6.099999904632568,57077651.0,5.432530403137207
2019-05-27,6.159999847412109,6.050000190734863,6.099999904632568,6.139999866485596,87887425.0,5.468153476715088
2019-05-28,6.179999828338623,6.110000133514404,6.130000114440918,6.179999828338623,131275542.0,5.503776550292969
2019-05-29,6.170000076293945,6.119999885559082,6.150000095367432,6.130000114440918,70943111.0,5.459248065948486
2019-05-30,6.150000095367432,6.099999904632568,6.139999866485596,6.130000114440918,57378377.0,5.459248065948486
2019-05-31,6.150000095367432,6.110000133514404,6.130000114440918,6.110000133514404,52520113.0,5.441436290740967
2019-06-03,6.170000076293945,6.110000133514404,6.119999885559082,6.170000076293945,102823048.0,5.494870662689209
2019-06-04,6.179999828338623,6.139999866485596,6.159999847412109,6.179999828338623,52193127.0,5.503776550292969
2019-06-05,6.21999979019165,6.179999828338623,6.190000057220459,6.190000057220459,64639312.0,5.5126824378967285
2019-06-06,6.21999979019165,6.170000076293945,6.199999809265137,6.199999809265137,67758221.0,5.521588325500488
2019-06-10,6.269999980926514,6.210000038146973,6.21999979019165,6.230000019073486,85360007.0,5.548305511474609
2019-06-11,6.289999961853027,6.230000019073486,6.25,6.28000020980835,94434393.0,5.59283447265625
2019-06-12,6.28000020980835,6.25,6.260000228881836,6.269999980926514,54091537.0,5.58392858505249
2019-06-13,6.300000190734863,6.25,6.269999980926514,6.28000020980835,54186965.0,5.59283447265625
2019-06-14,6.340000152587891,6.269999980926514,6.329999923706055,6.289999961853027,72574763.0,5.60174036026001
2019-06-17,6.329999923706055,6.28000020980835,6.289999961853027,6.28000020980835,57033244.0,5.59283447265625
2019-06-18,6.320000171661377,6.28000020980835,6.28000020980835,6.309999942779541,56438778.0,5.619552135467529
2019-06-19,6.380000114440918,6.320000171661377,6.369999885559082,6.340000152587891,89138574.0,5.64626932144165
2019-06-20,6.480000019073486,6.329999923706055,6.340000152587891,6.400000095367432,156113050.0,5.699704170227051
2019-06-21,6.429999828338623,6.380000114440918,6.409999847412109,6.389999866485596,110774739.0,5.690797805786133
2019-06-24,6.409999847412109,6.380000114440918,6.389999866485596,6.409999847412109,54056465.0,5.708609580993652
2019-06-25,6.420000076293945,6.329999923706055,6.409999847412109,6.340000152587891,83376061.0,5.64626932144165
2019-06-26,6.380000114440918,6.329999923706055,6.349999904632568,6.340000152587891,37931759.0,5.64626932144165
2019-06-27,6.409999847412109,6.349999904632568,6.360000133514404,6.360000133514404,61991365.0,5.66408109664917
2019-06-28,6.369999885559082,6.320000171661377,6.369999885559082,6.349999904632568,49588647.0,5.655174732208252
2019-07-01,6.429999828338623,6.389999866485596,6.409999847412109,6.420000076293945,96311582.0,5.717515468597412
2019-07-02,6.440000057220459,6.400000095367432,6.420000076293945,6.440000057220459,84664731.0,5.735327243804932
2019-07-03,6.480000019073486,6.409999847412109,6.429999828338623,6.460000038146973,93408937.0,5.753138542175293
2019-07-04,6.489999771118164,6.429999828338623,6.46999979019165,6.440000057220459,109627239.0,5.735327243804932
2019-07-05,6.130000114440918,6.079999923706055,6.130000114440918,6.090000152587891,89774279.0,5.730622291564941
2019-07-08,6.090000152587891,5.980000019073486,6.070000171661377,6.0,89469700.0,5.645933151245117
2019-07-09,6.019999980926514,5.960000038146973,6.010000228881836,5.980000019073486,47690998.0,5.627113342285156
2019-07-10,6.0,5.960000038146973,6.0,5.980000019073486,37246384.0,5.627113342285156
2019-07-11,6.03000020980835,5.980000019073486,6.0,5.989999771118164,39816790.0,5.6365227699279785
2019-07-12,6.059999942779541,5.989999771118164,5.989999771118164,6.03000020980835,51573008.0,5.674162864685059
2019-07-15,6.039999961853027,5.929999828338623,6.010000228881836,6.010000228881836,69226150.0,5.655343055725098
2019-07-16,6.019999980926514,5.989999771118164,6.010000228881836,6.0,28332962.0,5.645933151245117
2019-07-17,6.0,5.960000038146973,5.980000019073486,5.960000038146973,35791467.0,5.608293533325195
2019-07-18,5.980000019073486,5.940000057220459,5.960000038146973,5.960000038146973,35962792.0,5.608293533325195
2019-07-19,6.019999980926514,5.960000038146973,5.96999979019165,6.0,45011033.0,5.645933151245117
2019-07-22,6.019999980926514,5.960000038146973,6.010000228881836,5.96999979019165,48453803.0,5.617702960968018
2019-07-23,5.989999771118164,5.960000038146973,5.96999979019165,5.980000019073486,35023620.0,5.627113342285156
2019-07-24,6.03000020980835,5.980000019073486,5.989999771118164,6.0,54336315.0,5.645933151245117
2019-07-25,6.050000190734863,5.989999771118164,6.0,6.050000190734863,55222360.0,5.6929826736450195
2019-07-26,6.050000190734863,6.019999980926514,6.03000020980835,6.039999961853027,47600802.0,5.683572769165039
2019-07-29,6.050000190734863,6.019999980926514,6.039999961853027,6.039999961853027,47343261.0,5.683572769165039
2019-07-30,6.099999904632568,6.03000020980835,6.039999961853027,6.070000171661377,55980242.0,5.7118024826049805
2019-07-31,6.079999923706055,6.03000020980835,6.070000171661377,6.070000171661377,53904427.0,5.7118024826049805
2019-08-01,6.059999942779541,6.010000228881836,6.039999961853027,6.019999980926514,51711683.0,5.664752960205078
2019-08-02,5.980000019073486,5.949999809265137,5.960000038146973,5.960000038146973,76469208.0,5.608293533325195
2019-08-05,5.949999809265137,5.840000152587891,5.940000057220459,5.849999904632568,93855742.0,5.50478458404541
2019-08-06,5.820000171661377,5.760000228881836,5.78000020980835,5.769999980926514,94560957.0,5.429505348205566
2019-08-07,5.800000190734863,5.739999771118164,5.789999961853027,5.739999771118164,66395075.0,5.401275634765625
2019-08-08,5.800000190734863,5.75,5.760000228881836,5.769999980926514,54985138.0,5.429505348205566
2019-08-09,5.800000190734863,5.75,5.78000020980835,5.78000020980835,46215099.0,5.438915729522705
2019-08-12,5.849999904632568,5.760000228881836,5.78000020980835,5.829999923706055,50564067.0,5.485964775085449
2019-08-13,5.820000171661377,5.78000020980835,5.809999942779541,5.800000190734863,38381449.0,5.457735538482666
2019-08-14,5.849999904632568,5.789999961853027,5.840000152587891,5.789999961853027,36112764.0,5.448325157165527
2019-08-15,5.800000190734863,5.71999979019165,5.730000019073486,5.789999961853027,38280446.0,5.448325157165527
2019-08-16,5.809999942779541,5.760000228881836,5.78000020980835,5.769999980926514,41553980.0,5.429505348205566
2019-08-19,5.829999923706055,5.730000019073486,5.769999980926514,5.829999923706055,71472410.0,5.485964775085449
2019-08-20,5.860000133514404,5.809999942779541,5.809999942779541,5.820000171661377,60611138.0,5.476555347442627
2019-08-21,5.840000152587891,5.800000190734863,5.820000171661377,5.820000171661377,41314922.0,5.476555347442627
2019-08-22,5.840000152587891,5.800000190734863,5.829999923706055,5.809999942779541,34454012.0,5.467144966125488
2019-08-23,5.840000152587891,5.78000020980835,5.809999942779541,5.829999923706055,52224238.0,5.485964775085449
2019-08-26,5.789999961853027,5.739999771118164,5.760000228881836,5.78000020980835,70726279.0,5.438915729522705
2019-08-27,5.869999885559082,5.789999961853027,5.800000190734863,5.820000171661377,102880073.0,5.476555347442627
2019-08-28,5.860000133514404,5.820000171661377,5.840000152587891,5.829999923706055,41182064.0,5.485964775085449
2019-08-29,5.849999904632568,5.800000190734863,5.820000171661377,5.829999923706055,43418162.0,5.485964775085449
2019-08-30,5.880000114440918,5.789999961853027,5.849999904632568,5.809999942779541,51912740.0,5.467144966125488
2019-09-02,5.909999847412109,5.820000171661377,5.840000152587891,5.880000114440918,76198492.0,5.533014297485352
2019-09-03,5.920000076293945,5.869999885559082,5.900000095367432,5.900000095367432,46100345.0,5.5518341064453125
2019-09-04,6.010000228881836,5.920000076293945,5.929999828338623,6.010000228881836,73741914.0,5.655343055725098
2019-09-05,6.110000133514404,6.019999980926514,6.03000020980835,6.059999942779541,103936314.0,5.702392101287842
2019-09-06,6.099999904632568,6.059999942779541,6.090000152587891,6.079999923706055,78311975.0,5.721211910247803
2019-09-09,6.139999866485596,6.070000171661377,6.119999885559082,6.090000152587891,70567569.0,5.730622291564941
2019-09-10,6.099999904632568,6.070000171661377,6.090000152587891,6.099999904632568,50667648.0,5.740031719207764
2019-09-11,6.150000095367432,6.099999904632568,6.119999885559082,6.150000095367432,69218514.0,5.787081241607666
2019-09-12,6.179999828338623,6.130000114440918,6.179999828338623,6.170000076293945,47452087.0,5.805901050567627
2019-09-16,6.179999828338623,6.090000152587891,6.179999828338623,6.130000114440918,47973711.0,5.768261909484863
2019-09-17,6.130000114440918,6.039999961853027,6.119999885559082,6.059999942779541,64707741.0,5.702392101287842
2019-09-18,6.090000152587891,6.050000190734863,6.090000152587891,6.050000190734863,46815350.0,5.6929826736450195
2019-09-19,6.079999923706055,6.039999961853027,6.070000171661377,6.079999923706055,37284633.0,5.721211910247803
2019-09-20,6.110000133514404,6.059999942779541,6.079999923706055,6.090000152587891,68286105.0,5.730622291564941
2019-09-23,6.079999923706055,6.019999980926514,6.070000171661377,6.050000190734863,41673686.0,5.6929826736450195
2019-09-24,6.079999923706055,6.019999980926514,6.050000190734863,6.039999961853027,41678348.0,5.683572769165039
2019-09-25,6.070000171661377,6.010000228881836,6.039999961853027,6.03000020980835,52258675.0,5.674162864685059
2019-09-26,6.110000133514404,6.03000020980835,6.039999961853027,6.059999942779541,80942192.0,5.702392101287842
2019-09-27,6.079999923706055,6.010000228881836,6.059999942779541,6.039999961853027,58142649.0,5.683572769165039
2019-09-30,6.079999923706055,6.019999980926514,6.03000020980835,6.019999980926514,75487209.0,5.664752960205078
2019-10-08,6.130000114440918,6.0,6.0,6.079999923706055,82333599.0,5.721211910247803
2019-10-09,6.159999847412109,6.050000190734863,6.050000190734863,6.139999866485596,104760521.0,5.7776713371276855
2019-10-10,6.159999847412109,6.090000152587891,6.130000114440918,6.110000133514404,72244247.0,5.749442100524902
2019-10-11,6.179999828338623,6.099999904632568,6.130000114440918,6.170000076293945,108424462.0,5.805901050567627
2019-10-14,6.369999885559082,6.179999828338623,6.190000057220459,6.269999980926514,163231019.0,5.900000095367432
2019-10-15,6.300000190734863,6.21999979019165,6.269999980926514,6.260000228881836,79433613.0,5.890590190887451
2019-10-16,6.340000152587891,6.199999809265137,6.28000020980835,6.230000019073486,87523025.0,5.86236047744751
2019-10-17,6.260000228881836,6.199999809265137,6.210000038146973,6.21999979019165,41361381.0,5.852950572967529
2019-10-18,6.28000020980835,6.090000152587891,6.239999771118164,6.090000152587891,79339653.0,5.730622291564941
2019-10-21,6.170000076293945,6.079999923706055,6.090000152587891,6.150000095367432,48354366.0,5.787081241607666
2019-10-22,6.190000057220459,6.139999866485596,6.179999828338623,6.159999847412109,44896815.0,5.7964911460876465
2019-10-23,6.199999809265137,6.139999866485596,6.179999828338623,6.139999866485596,45682641.0,5.7776713371276855
2019-10-24,6.239999771118164,6.150000095367432,6.170000076293945,6.190000057220459,66808972.0,5.824720859527588
2019-10-25,6.199999809265137,6.139999866485596,6.190000057220459,6.190000057220459,45964144.0,5.824720859527588
2019-10-28,6.25,6.159999847412109,6.190000057220459,6.179999828338623,58015209.0,5.815310955047607
2019-10-29,6.190000057220459,6.150000095367432,6.190000057220459,6.159999847412109,37407092.0,5.7964911460876465
2019-10-30,6.190000057220459,6.110000133514404,6.159999847412109,6.159999847412109,47336662.0,5.7964911460876465
2019-10-31,6.179999828338623,6.110000133514404,6.170000076293945,6.150000095367432,46018524.0,5.787081241607666
2019-11-01,6.210000038146973,6.099999904632568,6.130000114440918,6.179999828338623,70897342.0,5.815310955047607
2019-11-04,6.230000019073486,6.170000076293945,6.190000057220459,6.190000057220459,70399054.0,5.824720859527588
2019-11-05,6.320000171661377,6.190000057220459,6.199999809265137,6.260000228881836,121130255.0,5.890590190887451
2019-11-06,6.309999942779541,6.239999771118164,6.260000228881836,6.260000228881836,69391626.0,5.890590190887451
2019-11-07,6.300000190734863,6.239999771118164,6.269999980926514,6.260000228881836,42628166.0,5.890590190887451
2019-11-08,6.289999961853027,6.190000057220459,6.269999980926514,6.199999809265137,58550018.0,5.834130764007568
2019-11-11,6.190000057220459,6.119999885559082,6.190000057220459,6.130000114440918,60702797.0,5.768261909484863
2019-11-12,6.170000076293945,6.119999885559082,6.150000095367432,6.150000095367432,44275709.0,5.787081241607666
2019-11-13,6.150000095367432,6.099999904632568,6.130000114440918,6.119999885559082,45624006.0,5.758851528167725
2019-11-14,6.139999866485596,6.079999923706055,6.139999866485596,6.099999904632568,46885578.0,5.740031719207764
2019-11-15,6.130000114440918,6.090000152587891,6.119999885559082,6.099999904632568,32631381.0,5.740031719207764
2019-11-18,6.139999866485596,6.079999923706055,6.110000133514404,6.139999866485596,43012165.0,5.7776713371276855
2019-11-19,6.150000095367432,6.110000133514404,6.119999885559082,6.130000114440918,34924761.0,5.768261909484863
2019-11-20,6.139999866485596,6.079999923706055,6.130000114440918,6.079999923706055,40847734.0,5.721211910247803
2019-11-21,6.099999904632568,6.059999942779541,6.070000171661377,6.079999923706055,43436447.0,5.721211910247803
2019-11-22,6.119999885559082,6.070000171661377,6.099999904632568,6.079999923706055,47408428.0,5.721211910247803
2019-11-25,6.179999828338623,6.099999904632568,6.099999904632568,6.179999828338623,65160364.0,5.815310955047607
2019-11-26,6.199999809265137,6.139999866485596,6.190000057220459,6.190000057220459,96644899.0,5.824720859527588
2019-11-27,6.190000057220459,6.150000095367432,6.179999828338623,6.150000095367432,35761157.0,5.787081241607666
2019-11-28,6.170000076293945,6.130000114440918,6.139999866485596,6.159999847412109,36188592.0,5.7964911460876465
2019-11-29,6.190000057220459,6.130000114440918,6.139999866485596,6.170000076293945,58898194.0,5.805901050567627
2019-12-02,6.190000057220459,6.150000095367432,6.159999847412109,6.170000076293945,38128422.0,5.805901050567627
2019-12-03,6.179999828338623,6.139999866485596,6.159999847412109,6.179999828338623,32445482.0,5.815310955047607
2019-12-04,6.179999828338623,6.130000114440918,6.179999828338623,6.159999847412109,35763043.0,5.7964911460876465
2019-12-05,6.199999809265137,6.150000095367432,6.179999828338623,6.179999828338623,40730218.0,5.815310955047607
2019-12-06,6.199999809265137,6.170000076293945,6.190000057220459,6.190000057220459,33197070.0,5.824720859527588
2019-12-09,6.210000038146973,6.170000076293945,6.190000057220459,6.210000038146973,36673314.0,5.843540668487549
2019-12-10,6.210000038146973,6.190000057220459,6.199999809265137,6.190000057220459,25318081.0,5.824720859527588
2019-12-11,6.210000038146973,6.170000076293945,6.210000038146973,6.199999809265137,38039659.0,5.834130764007568
2019-12-12,6.210000038146973,6.179999828338623,6.210000038146973,6.190000057220459,31184025.0,5.824720859527588
2019-12-13,6.28000020980835,6.210000038146973,6.210000038146973,6.269999980926514,109545561.0,5.900000095367432
2019-12-16,6.269999980926514,6.230000019073486,6.269999980926514,6.25,69397562.0,5.881180286407471
2019-12-17,6.369999885559082,6.239999771118164,6.260000228881836,6.320000171661377,124492052.0,5.947049617767334
2019-12-18,6.349999904632568,6.28000020980835,6.309999942779541,6.289999961853027,99743830.0,5.918819904327393
2019-12-19,6.329999923706055,6.28000020980835,6.28000020980835,6.300000190734863,69491588.0,5.928229808807373
2019-12-20,6.320000171661377,6.269999980926514,6.300000190734863,6.300000190734863,60262340.0,5.928229808807373
2019-12-23,6.309999942779541,6.230000019073486,6.300000190734863,6.25,57057320.0,5.881180286407471
2019-12-24,6.269999980926514,6.230000019073486,6.260000228881836,6.260000228881836,31375173.0,5.890590190887451
2019-12-25,6.260000228881836,6.21999979019165,6.25,6.230000019073486,32870915.0,5.86236047744751
2019-12-26,6.260000228881836,6.210000038146973,6.230000019073486,6.25,41182404.0,5.881180286407471
2019-12-27,6.309999942779541,6.239999771118164,6.239999771118164,6.269999980926514,70011537.0,5.900000095367432
2019-12-30,6.329999923706055,6.239999771118164,6.260000228881836,6.309999942779541,62118996.0,5.9376397132873535
2019-12-31,6.329999923706055,6.269999980926514,6.300000190734863,6.309999942779541,52114792.0,5.9376397132873535
2020-01-02,6.400000095367432,6.349999904632568,6.360000133514404,6.360000133514404,104366480.0,5.984689235687256
2020-01-03,6.380000114440918,6.340000152587891,6.369999885559082,6.340000152587891,59912439.0,5.965869426727295
2020-01-06,6.369999885559082,6.28000020980835,6.320000171661377,6.300000190734863,80216813.0,5.928229808807373
2020-01-07,6.360000133514404,6.300000190734863,6.320000171661377,6.329999923706055,57401868.0,5.956459045410156
2020-01-08,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,69352324.0,5.918819904327393
2020-01-09,6.340000152587891,6.300000190734863,6.320000171661377,6.309999942779541,59926455.0,5.9376397132873535
2020-01-10,6.340000152587891,6.300000190734863,6.320000171661377,6.329999923706055,42751276.0,5.956459045410156
2020-01-13,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,50239602.0,5.975278854370117
2020-01-14,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,58946981.0,6.003509044647217
2020-01-15,6.380000114440918,6.320000171661377,6.380000114440918,6.320000171661377,45376577.0,5.947049617767334
2020-01-16,6.340000152587891,6.289999961853027,6.329999923706055,6.300000190734863,39147431.0,5.928229808807373
2020-01-17,6.340000152587891,6.269999980926514,6.309999942779541,6.289999961853027,44472368.0,5.918819904327393
2020-01-20,6.320000171661377,6.289999961853027,6.289999961853027,6.320000171661377,45150784.0,5.947049617767334
2020-01-21,6.309999942779541,6.25,6.300000190734863,6.25,62017423.0,5.881180286407471
2020-01-22,6.329999923706055,6.210000038146973,6.260000228881836,6.260000228881836,61125004.0,5.890590190887451
2020-01-23,6.25,6.079999923706055,6.230000019073486,6.079999923706055,117284146.0,5.721211910247803
2020-02-03,5.809999942779541,5.570000171661377,5.570000171661377,5.690000057220459,225712139.0,5.354226589202881
2020-02-04,5.860000133514404,5.699999809265137,5.699999809265137,5.829999923706055,146504544.0,5.485964775085449
2020-02-05,5.900000095367432,5.78000020980835,5.849999904632568,5.840000152587891,86698980.0,5.495375156402588
2020-02-06,5.920000076293945,5.829999923706055,5.889999866485596,5.909999847412109,87386817.0,5.561244010925293
2020-02-07,5.889999866485596,5.820000171661377,5.869999885559082,5.889999866485596,69093386.0,5.542424201965332
2020-02-10,5.880000114440918,5.840000152587891,5.849999904632568,5.860000133514404,55323481.0,5.514194488525391
2020-02-11,5.929999828338623,5.869999885559082,5.880000114440918,5.900000095367432,55660300.0,5.5518341064453125
2020-02-12,5.909999847412109,5.860000133514404,5.889999866485596,5.900000095367432,49723580.0,5.5518341064453125
2020-02-13,5.909999847412109,5.849999904632568,5.900000095367432,5.860000133514404,51979715.0,5.514194488525391
2020-02-14,5.889999866485596,5.840000152587891,5.840000152587891,5.889999866485596,42512232.0,5.542424201965332
2020-02-17,5.96999979019165,5.869999885559082,5.880000114440918,5.960000038146973,80435258.0,5.608293533325195
2020-02-18,5.949999809265137,5.889999866485596,5.940000057220459,5.900000095367432,70888994.0,5.5518341064453125
2020-02-19,5.940000057220459,5.880000114440918,5.900000095367432,5.889999866485596,66720176.0,5.542424201965332
2020-02-20,5.949999809265137,5.860000133514404,5.909999847412109,5.940000057220459,93673578.0,5.589473724365234
2020-02-21,5.949999809265137,5.889999866485596,5.920000076293945,5.909999847412109,95581084.0,5.561244010925293
2020-02-24,5.929999828338623,5.849999904632568,5.909999847412109,5.860000133514404,106772123.0,5.514194488525391
2020-02-25,5.829999923706055,5.78000020980835,5.809999942779541,5.809999942779541,98034804.0,5.467144966125488
2020-02-26,5.860000133514404,5.760000228881836,5.78000020980835,5.840000152587891,98149877.0,5.495375156402588
2020-02-27,5.869999885559082,5.820000171661377,5.840000152587891,5.849999904632568,71652303.0,5.50478458404541
2020-02-28,5.829999923706055,5.71999979019165,5.809999942779541,5.71999979019165,116398165.0,5.382455825805664
2020-03-02,5.820000171661377,5.730000019073486,5.739999771118164,5.809999942779541,85119946.0,5.467144966125488
2020-03-03,5.869999885559082,5.820000171661377,5.829999923706055,5.840000152587891,84608878.0,5.495375156402588
2020-03-04,5.869999885559082,5.820000171661377,5.820000171661377,5.860000133514404,56967135.0,5.514194488525391
2020-03-05,5.960000038146973,5.860000133514404,5.880000114440918,5.949999809265137,139365898.0,5.598883628845215
2020-03-06,5.940000057220459,5.869999885559082,5.900000095367432,5.900000095367432,72813948.0,5.5518341064453125
2020-03-09,5.849999904632568,5.760000228881836,5.840000152587891,5.789999961853027,132702499.0,5.448325157165527
2020-03-10,5.860000133514404,5.75,5.760000228881836,5.840000152587891,102663912.0,5.495375156402588
2020-03-11,5.860000133514404,5.800000190734863,5.849999904632568,5.809999942779541,60740648.0,5.467144966125488
2020-03-12,5.800000190734863,5.760000228881836,5.789999961853027,5.800000190734863,75700724.0,5.457735538482666
2020-03-13,5.800000190734863,5.639999866485596,5.690000057220459,5.78000020980835,122444312.0,5.438915729522705
2020-03-16,5.800000190734863,5.679999828338623,5.789999961853027,5.679999828338623,103318861.0,5.344816207885742
2020-03-17,5.769999980926514,5.639999866485596,5.699999809265137,5.699999809265137,95571293.0,5.363636016845703
2020-03-18,5.71999979019165,5.590000152587891,5.710000038146973,5.599999904632568,81174498.0,5.269537448883057
2020-03-19,5.610000133514404,5.460000038146973,5.599999904632568,5.480000019073486,124212436.0,5.156619071960449
2020-03-20,5.610000133514404,5.489999771118164,5.519999980926514,5.599999904632568,89827625.0,5.269537448883057
2020-03-23,5.550000190734863,5.480000019073486,5.5,5.539999961853027,67280463.0,5.213078022003174
2020-03-24,5.650000095367432,5.579999923706055,5.579999923706055,5.630000114440918,77317850.0,5.297767162322998
2020-03-25,5.710000038146973,5.639999866485596,5.699999809265137,5.659999847412109,75668107.0,5.3259968757629395
2020-03-26,5.710000038146973,5.610000133514404,5.639999866485596,5.670000076293945,81823753.0,5.33540678024292
2020-03-27,5.71999979019165,5.659999847412109,5.699999809265137,5.710000038146973,82077570.0,5.373046398162842
2020-03-30,5.75,5.650000095367432,5.670000076293945,5.699999809265137,110254659.0,5.363636016845703
2020-03-31,5.78000020980835,5.699999809265137,5.760000228881836,5.710000038146973,117089556.0,5.373046398162842
2020-04-01,5.75,5.679999828338623,5.699999809265137,5.690000057220459,80746437.0,5.354226589202881
2020-04-02,5.71999979019165,5.659999847412109,5.679999828338623,5.71999979019165,69844932.0,5.382455825805664
2020-04-03,5.71999979019165,5.679999828338623,5.699999809265137,5.710000038146973,54920472.0,5.373046398162842
2020-04-07,5.800000190734863,5.75,5.78000020980835,5.78000020980835,111104498.0,5.438915729522705
2020-04-08,5.800000190734863,5.75,5.769999980926514,5.78000020980835,67593030.0,5.438915729522705
2020-04-09,5.820000171661377,5.78000020980835,5.800000190734863,5.78000020980835,62324480.0,5.438915729522705
2020-04-10,5.800000190734863,5.730000019073486,5.800000190734863,5.769999980926514,61137087.0,5.429505348205566
2020-04-13,5.760000228881836,5.699999809265137,5.760000228881836,5.699999809265137,35234155.0,5.363636016845703
2020-04-14,5.78000020980835,5.710000038146973,5.739999771118164,5.78000020980835,76259768.0,5.438915729522705
2020-04-15,5.789999961853027,5.760000228881836,5.769999980926514,5.760000228881836,55253835.0,5.420095920562744
2020-04-16,5.789999961853027,5.739999771118164,5.75,5.78000020980835,53225474.0,5.438915729522705
2020-04-17,5.820000171661377,5.769999980926514,5.809999942779541,5.789999961853027,75143958.0,5.448325157165527
2020-04-20,5.800000190734863,5.71999979019165,5.789999961853027,5.730000019073486,81635590.0,5.391866207122803
2020-04-21,5.739999771118164,5.679999828338623,5.730000019073486,5.699999809265137,69903371.0,5.363636016845703
2020-04-22,5.699999809265137,5.670000076293945,5.699999809265137,5.699999809265137,69386296.0,5.363636016845703
2020-04-23,5.710000038146973,5.659999847412109,5.710000038146973,5.690000057220459,63564144.0,5.354226589202881
2020-04-24,5.71999979019165,5.650000095367432,5.690000057220459,5.699999809265137,61439742.0,5.363636016845703
2020-04-27,5.78000020980835,5.71999979019165,5.71999979019165,5.760000228881836,70661725.0,5.420095920562744
2020-04-28,5.78000020980835,5.710000038146973,5.769999980926514,5.75,59990973.0,5.410686016082764
2020-04-29,5.869999885559082,5.760000228881836,5.769999980926514,5.869999885559082,87767294.0,5.523604393005371
2020-04-30,5.909999847412109,5.840000152587891,5.869999885559082,5.889999866485596,83403170.0,5.542424201965332
2020-05-06,5.869999885559082,5.78000020980835,5.800000190734863,5.840000152587891,99955810.0,5.495375156402588
2020-05-07,5.840000152587891,5.800000190734863,5.840000152587891,5.800000190734863,54734473.0,5.457735538482666
2020-05-08,5.849999904632568,5.809999942779541,5.820000171661377,5.840000152587891,57168551.0,5.495375156402588
2020-05-11,5.869999885559082,5.820000171661377,5.829999923706055,5.820000171661377,48828522.0,5.476555347442627
2020-05-12,5.840000152587891,5.78000020980835,5.820000171661377,5.789999961853027,52036002.0,5.448325157165527
2020-05-13,5.800000190734863,5.760000228881836,5.78000020980835,5.789999961853027,45745989.0,5.448325157165527
2020-05-14,5.78000020980835,5.760000228881836,5.78000020980835,5.769999980926514,44647561.0,5.429505348205566
2020-05-15,5.800000190734863,5.75,5.78000020980835,5.760000228881836,42768426.0,5.420095920562744
2020-05-18,5.809999942779541,5.760000228881836,5.769999980926514,5.78000020980835,39032923.0,5.438915729522705
2020-05-19,5.820000171661377,5.78000020980835,5.820000171661377,5.800000190734863,36746905.0,5.457735538482666
2020-05-20,5.820000171661377,5.78000020980835,5.789999961853027,5.800000190734863,42034014.0,5.457735538482666
2020-05-21,5.820000171661377,5.760000228881836,5.820000171661377,5.760000228881836,32299850.0,5.420095920562744
2020-05-22,5.769999980926514,5.670000076293945,5.760000228881836,5.679999828338623,70677239.0,5.344816207885742
2020-05-25,5.71999979019165,5.670000076293945,5.71999979019165,5.699999809265137,35001767.0,5.363636016845703
2020-05-26,5.71999979019165,5.690000057220459,5.710000038146973,5.699999809265137,39782427.0,5.363636016845703
2020-05-27,5.739999771118164,5.690000057220459,5.699999809265137,5.710000038146973,44501819.0,5.373046398162842
2020-05-28,5.789999961853027,5.710000038146973,5.71999979019165,5.760000228881836,50934726.0,5.420095920562744
2020-05-29,5.760000228881836,5.710000038146973,5.739999771118164,5.690000057220459,39424820.0,5.354226589202881
2020-06-01,5.769999980926514,5.71999979019165,5.71999979019165,5.760000228881836,55424798.0,5.420095920562744
2020-06-02,5.800000190734863,5.739999771118164,5.75,5.78000020980835,59065054.0,5.438915729522705
2020-06-03,5.840000152587891,5.769999980926514,5.800000190734863,5.769999980926514,66874279.0,5.429505348205566
2020-06-04,5.809999942779541,5.730000019073486,5.809999942779541,5.739999771118164,53806289.0,5.401275634765625
2020-06-05,5.760000228881836,5.730000019073486,5.75,5.760000228881836,37523911.0,5.420095920562744
2020-06-08,5.78000020980835,5.75,5.760000228881836,5.75,56311345.0,5.410686016082764
2020-06-09,5.800000190734863,5.739999771118164,5.75,5.78000020980835,69917407.0,5.438915729522705
2020-06-10,5.789999961853027,5.739999771118164,5.78000020980835,5.739999771118164,60899362.0,5.401275634765625
2020-06-11,5.75,5.679999828338623,5.739999771118164,5.690000057220459,93217468.0,5.354226589202881
2020-06-12,5.690000057220459,5.650000095367432,5.659999847412109,5.679999828338623,115936990.0,5.344816207885742
2020-06-15,5.659999847412109,5.610000133514404,5.659999847412109,5.619999885559082,109584181.0,5.288357257843018
2020-06-16,5.659999847412109,5.630000114440918,5.650000095367432,5.650000095367432,54719855.0,5.316586971282959
2020-06-17,5.659999847412109,5.630000114440918,5.639999866485596,5.650000095367432,42227991.0,5.316586971282959
2020-06-18,5.670000076293945,5.610000133514404,5.639999866485596,5.639999866485596,61872016.0,5.3071770668029785
2020-06-19,5.699999809265137,5.639999866485596,5.650000095367432,5.670000076293945,91403155.0,5.33540678024292
2020-06-22,5.699999809265137,5.659999847412109,5.670000076293945,5.670000076293945,68510866.0,5.33540678024292
2020-06-23,5.670000076293945,5.639999866485596,5.659999847412109,5.650000095367432,51984811.0,5.316586971282959
2020-06-24,5.690000057220459,5.659999847412109,5.659999847412109,5.670000076293945,58617734.0,5.33540678024292
2020-06-29,5.710000038146973,5.639999866485596,5.690000057220459,5.659999847412109,77023307.0,5.3259968757629395
2020-06-30,5.690000057220459,5.659999847412109,5.670000076293945,5.670000076293945,54020588.0,5.33540678024292
2020-07-01,5.760000228881836,5.659999847412109,5.679999828338623,5.75,108018326.0,5.410686016082764
2020-07-02,5.860000133514404,5.730000019073486,5.739999771118164,5.860000133514404,168633828.0,5.514194488525391
2020-07-03,5.960000038146973,5.860000133514404,5.860000133514404,5.940000057220459,188724613.0,5.589473724365234
2020-07-06,6.46999979019165,5.989999771118164,5.989999771118164,6.440000057220459,537544324.0,6.059967994689941
2020-07-07,6.71999979019165,6.400000095367432,6.53000020980835,6.519999980926514,483473588.0,6.135247230529785
2020-07-08,6.599999904632568,6.480000019073486,6.510000228881836,6.519999980926514,334276327.0,6.135247230529785
2020-07-09,6.53000020980835,6.420000076293945,6.510000228881836,6.440000057220459,263904543.0,6.059967994689941
2020-07-10,6.460000038146973,6.25,6.429999828338623,6.269999980926514,310827796.0,5.900000095367432
2020-07-13,5.929999828338623,5.800000190734863,5.900000095367432,5.849999904632568,309603030.0,5.849999904632568
2020-07-14,5.860000133514404,5.699999809265137,5.829999923706055,5.739999771118164,230664817.0,5.739999771118164
2020-07-15,5.789999961853027,5.639999866485596,5.769999980926514,5.650000095367432,207848971.0,5.650000095367432
2020-07-16,5.730000019073486,5.610000133514404,5.679999828338623,5.619999885559082,200573239.0,5.619999885559082
2020-07-17,5.670000076293945,5.570000171661377,5.650000095367432,5.599999904632568,136530705.0,5.599999904632568
2020-07-20,5.730000019073486,5.599999904632568,5.610000133514404,5.699999809265137,185635506.0,5.699999809265137
2020-07-21,5.71999979019165,5.639999866485596,5.71999979019165,5.659999847412109,114172213.0,5.659999847412109
2020-07-22,5.71999979019165,5.630000114440918,5.670000076293945,5.639999866485596,148799415.0,5.639999866485596
2020-07-23,5.659999847412109,5.550000190734863,5.619999885559082,5.610000133514404,131801693.0,5.610000133514404
2020-07-24,5.610000133514404,5.5,5.599999904632568,5.519999980926514,158519502.0,5.519999980926514
2020-07-27,5.559999942779541,5.5,5.559999942779541,5.519999980926514,94194752.0,5.519999980926514
2020-07-28,5.570000171661377,5.519999980926514,5.539999961853027,5.53000020980835,77196488.0,5.53000020980835
2020-07-29,5.599999904632568,5.519999980926514,5.53000020980835,5.590000152587891,101206915.0,5.590000152587891
2020-07-30,5.599999904632568,5.539999961853027,5.599999904632568,5.539999961853027,85956187.0,5.539999961853027
2020-07-31,5.590000152587891,5.5,5.539999961853027,5.539999961853027,123505120.0,5.539999961853027
2020-08-03,5.579999923706055,5.539999961853027,5.559999942779541,5.559999942779541,135875168.0,5.559999942779541
2020-08-04,5.670000076293945,5.559999942779541,5.579999923706055,5.650000095367432,193211436.0,5.650000095367432
2020-08-05,5.650000095367432,5.559999942779541,5.650000095367432,5.590000152587891,106809384.0,5.590000152587891
2020-08-06,5.630000114440918,5.550000190734863,5.599999904632568,5.599999904632568,100944770.0,5.599999904632568
2020-08-07,5.599999904632568,5.539999961853027,5.599999904632568,5.559999942779541,100371685.0,5.559999942779541
2020-08-10,5.610000133514404,5.550000190734863,5.570000171661377,5.599999904632568,107137601.0,5.599999904632568
2020-08-11,5.670000076293945,5.570000171661377,5.590000152587891,5.579999923706055,140994559.0,5.579999923706055
2020-08-12,5.619999885559082,5.559999942779541,5.579999923706055,5.619999885559082,113843092.0,5.619999885559082
2020-08-13,5.630000114440918,5.590000152587891,5.630000114440918,5.590000152587891,65758088.0,5.590000152587891
2020-08-14,5.639999866485596,5.579999923706055,5.590000152587891,5.630000114440918,95408050.0,5.630000114440918
2020-08-17,5.78000020980835,5.630000114440918,5.630000114440918,5.71999979019165,278289316.0,5.71999979019165
2020-08-18,5.739999771118164,5.659999847412109,5.730000019073486,5.679999828338623,128748899.0,5.679999828338623
2020-08-19,5.690000057220459,5.630000114440918,5.690000057220459,5.630000114440918,109389905.0,5.630000114440918
2020-08-20,5.630000114440918,5.579999923706055,5.630000114440918,5.590000152587891,102606871.0,5.590000152587891
2020-08-21,5.610000133514404,5.570000171661377,5.599999904632568,5.599999904632568,83502168.0,5.599999904632568
2020-08-24,5.619999885559082,5.579999923706055,5.599999904632568,5.579999923706055,71988310.0,5.579999923706055
2020-08-25,5.610000133514404,5.550000190734863,5.590000152587891,5.559999942779541,81261454.0,5.559999942779541
2020-08-26,5.579999923706055,5.53000020980835,5.570000171661377,5.53000020980835,81816902.0,5.53000020980835
2020-08-27,5.550000190734863,5.510000228881836,5.539999961853027,5.53000020980835,72441503.0,5.53000020980835
2020-08-28,5.590000152587891,5.510000228881836,5.519999980926514,5.590000152587891,110044466.0,5.590000152587891
2020-08-31,5.619999885559082,5.53000020980835,5.579999923706055,5.550000190734863,160499981.0,5.550000190734863
2020-09-01,5.579999923706055,5.519999980926514,5.53000020980835,5.559999942779541,108562352.0,5.559999942779541
2020-09-02,5.559999942779541,5.510000228881836,5.550000190734863,5.53000020980835,102254656.0,5.53000020980835
2020-09-03,5.559999942779541,5.519999980926514,5.539999961853027,5.53000020980835,74763572.0,5.53000020980835
2020-09-04,5.53000020980835,5.5,5.519999980926514,5.519999980926514,94361101.0,5.519999980926514
2020-09-07,5.519999980926514,5.46999979019165,5.5,5.480000019073486,93151491.0,5.480000019073486
2020-09-08,5.519999980926514,5.480000019073486,5.489999771118164,5.510000228881836,82958526.0,5.510000228881836
2020-09-09,5.510000228881836,5.480000019073486,5.5,5.480000019073486,86268251.0,5.480000019073486
2020-09-10,5.5,5.449999809265137,5.5,5.46999979019165,90140197.0,5.46999979019165
2020-09-11,5.46999979019165,5.440000057220459,5.460000038146973,5.460000038146973,60747814.0,5.460000038146973
2020-09-14,5.46999979019165,5.440000057220459,5.449999809265137,5.449999809265137,51251397.0,5.449999809265137
2020-09-15,5.460000038146973,5.440000057220459,5.449999809265137,5.449999809265137,47088247.0,5.449999809265137
2020-09-16,5.480000019073486,5.440000057220459,5.460000038146973,5.46999979019165,54098408.0,5.46999979019165
2020-09-17,5.46999979019165,5.440000057220459,5.460000038146973,5.440000057220459,59952080.0,5.440000057220459
2020-09-18,5.5,5.429999828338623,5.449999809265137,5.5,109399930.0,5.5
2020-09-21,5.510000228881836,5.449999809265137,5.5,5.449999809265137,64848361.0,5.449999809265137
2020-09-22,5.46999979019165,5.409999847412109,5.440000057220459,5.420000076293945,78433733.0,5.420000076293945
2020-09-23,5.429999828338623,5.400000095367432,5.420000076293945,5.409999847412109,64037643.0,5.409999847412109
2020-09-24,5.409999847412109,5.349999904632568,5.409999847412109,5.369999885559082,68786063.0,5.369999885559082
2020-09-25,5.369999885559082,5.289999961853027,5.360000133514404,5.309999942779541,84297812.0,5.309999942779541
2020-09-28,5.340000152587891,5.309999942779541,5.309999942779541,5.329999923706055,38934553.0,5.329999923706055
2020-09-29,5.349999904632568,5.300000190734863,5.340000152587891,5.300000190734863,41682451.0,5.300000190734863
2020-09-30,5.340000152587891,5.289999961853027,5.320000171661377,5.300000190734863,54891599.0,5.300000190734863
2020-10-09,5.329999923706055,5.289999961853027,5.300000190734863,5.300000190734863,89559280.0,5.300000190734863
2020-10-12,5.389999866485596,5.289999961853027,5.309999942779541,5.369999885559082,120768377.0,5.369999885559082
2020-10-13,5.369999885559082,5.329999923706055,5.369999885559082,5.340000152587891,66902688.0,5.340000152587891
2020-10-14,5.360000133514404,5.309999942779541,5.340000152587891,5.329999923706055,58747131.0,5.329999923706055
2020-10-15,5.389999866485596,5.309999942779541,5.320000171661377,5.349999904632568,82375142.0,5.349999904632568
2020-10-16,5.429999828338623,5.340000152587891,5.340000152587891,5.389999866485596,124862325.0,5.389999866485596
2020-10-19,5.5,5.380000114440918,5.409999847412109,5.400000095367432,167153977.0,5.400000095367432
2020-10-20,5.380000114440918,5.340000152587891,5.380000114440918,5.349999904632568,82940393.0,5.349999904632568
2020-10-21,5.409999847412109,5.320000171661377,5.349999904632568,5.400000095367432,121220357.0,5.400000095367432
2020-10-22,5.460000038146973,5.360000133514404,5.389999866485596,5.400000095367432,81059259.0,5.400000095367432
2020-10-23,5.460000038146973,5.380000114440918,5.380000114440918,5.420000076293945,125323628.0,5.420000076293945
2020-10-26,5.449999809265137,5.360000133514404,5.440000057220459,5.369999885559082,95988290.0,5.369999885559082
2020-10-27,5.360000133514404,5.329999923706055,5.360000133514404,5.329999923706055,38064815.0,5.329999923706055