Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.993330001831055,6.853330135345459,6.993330001831055,6.853330135345459,4382392.0,6.022944927215576
2010-01-05,6.986670017242432,6.666669845581055,6.860000133514404,6.886670112609863,7449639.0,6.052245616912842
2010-01-06,7.21999979019165,6.78000020980835,6.846670150756836,7.013329982757568,11242828.0,6.163558483123779
2010-01-07,7.033329963684082,6.840000152587891,6.946670055389404,6.886670112609863,6723456.0,6.052245616912842
2010-01-08,7.13332986831665,6.793330192565918,6.813330173492432,7.126669883728027,9281872.0,6.263165473937988
2010-01-11,7.573329925537109,7.066669940948486,7.253330230712891,7.420000076293945,20815098.0,6.520955562591553
2010-01-12,7.5,7.300000190734863,7.400000095367432,7.460000038146973,13282659.0,6.556107997894287
2010-01-13,7.453330039978027,7.166669845581055,7.28000020980835,7.193329811096191,9244736.0,6.321749210357666
2010-01-14,7.426670074462891,7.13332986831665,7.139999866485596,7.420000076293945,8842460.0,6.520955562591553
2010-01-15,7.519999980926514,7.333330154418945,7.486670017242432,7.420000076293945,6339216.0,6.520955562591553
2010-01-18,7.826670169830322,7.453330039978027,7.453330039978027,7.713329792022705,15252140.0,6.778743743896484
2010-01-19,7.933330059051514,7.586669921875,7.760000228881836,7.846670150756836,16463616.0,6.895926475524902
2010-01-20,8.633330345153809,7.78000020980835,7.886670112609863,8.633330345153809,46313642.0,7.587271690368652
2010-01-21,8.699999809265137,8.140000343322754,8.699999809265137,8.533329963684082,35279928.0,7.499388217926025
2010-01-22,8.466670036315918,7.906670093536377,8.306670188903809,8.039999961853027,21852812.0,7.065832138061523
2010-01-25,8.333330154418945,7.800000190734863,8.100000381469727,7.933330059051514,12623637.0,6.9720869064331055
2010-01-26,7.986670017242432,7.286670207977295,7.933330059051514,7.506669998168945,12155434.0,6.597122669219971
2010-01-27,7.613329887390137,7.380000114440918,7.460000038146973,7.5,8940654.0,6.59126091003418
2010-01-28,7.71999979019165,7.413330078125,7.566669940948486,7.686669826507568,11420928.0,6.755313873291016
2010-01-29,7.953330039978027,7.533329963684082,7.626669883728027,7.773330211639404,20080702.0,6.831472873687744
2010-02-01,7.686669826507568,7.253330230712891,7.679999828338623,7.273330211639404,13561740.0,6.392056465148926
2010-02-03,7.926670074462891,7.099999904632568,7.340000152587891,7.78000020980835,18771924.0,6.837335109710693
2010-02-04,8.306670188903809,7.63332986831665,7.679999828338623,8.066670417785645,24792273.0,7.08927059173584
2010-02-05,8.5,7.753330230712891,7.833330154418945,8.306670188903809,33126064.0,7.3001909255981445
2010-02-08,8.293330192565918,7.933330059051514,8.053330421447754,8.079999923706055,14203822.0,7.100984573364258
2010-02-09,8.886670112609863,8.306670188903809,8.333330154418945,8.586669921875,45846430.0,7.546263694763184
2010-02-10,8.6466703414917,8.306670188903809,8.533329963684082,8.520000457763672,23431238.0,7.487673759460449
2010-02-11,8.5600004196167,8.033329963684082,8.399999618530273,8.053330421447754,18581746.0,7.077547073364258
2010-02-12,8.239999771118164,8.033329963684082,8.133330345153809,8.186670303344727,12082826.0,7.194730758666992
2010-02-22,9.006669998168945,8.233329772949219,8.25333023071289,8.953330039978027,53014400.0,7.868498802185059
2010-02-23,9.319999694824219,8.686670303344727,8.693329811096191,9.140000343322754,55410346.0,8.032550811767578
2010-02-24,9.806670188903809,8.920000076293945,8.979999542236328,9.57332992553711,43373570.0,8.413376808166504
2010-02-25,10.493300437927246,9.640000343322754,9.640000343322754,10.23330020904541,44096166.0,8.99338150024414
2010-02-26,10.586700439453125,9.866669654846191,10.146699905395508,10.206700325012207,40005076.0,8.970004081726074
2010-03-01,11.053299903869629,10.0733003616333,10.26669979095459,11.026700019836426,46952432.0,9.69064712524414
2010-03-02,11.006699562072754,10.466699600219727,10.800000190734863,10.5,38213253.0,9.227766036987305
2010-03-03,10.473299980163574,10.033300399780273,10.293299674987793,10.193300247192383,29961436.0,8.95822811126709
2010-03-04,10.433300018310547,9.933329582214355,10.0733003616333,10.0,24169688.0,8.788348197937012
2010-03-05,10.180000305175781,9.686670303344727,9.993330001831055,10.079999923706055,19923674.0,8.85865592956543
2010-03-08,10.83329963684082,10.23330020904541,10.586700439453125,10.33329963684082,36681141.0,9.081263542175293
2010-03-09,10.133299827575684,9.733329772949219,10.133299827575684,9.773329734802246,23562240.0,8.589143753051758
2010-03-10,9.786669731140137,9.42667007446289,9.720000267028809,9.653329849243164,14734995.0,8.483682632446289
2010-03-11,9.773329734802246,9.4399995803833,9.606670379638672,9.766670227050781,14897481.0,8.58328914642334
2010-03-12,9.899999618530273,9.57332992553711,9.766670227050781,9.600000381469727,13567530.0,8.436814308166504
2010-03-15,9.579999923706055,9.233329772949219,9.579999923706055,9.313329696655273,11997765.0,8.184879302978516
2010-03-16,9.486669540405273,9.119999885559082,9.306670188903809,9.466670036315918,12747976.0,8.3196382522583
2010-03-17,9.766670227050781,9.366669654846191,9.399999618530273,9.673330307006836,14867724.0,8.501259803771973
2010-03-18,9.673330307006836,9.466670036315918,9.673330307006836,9.526670455932617,10737874.0,8.372369766235352
2010-03-19,9.720000267028809,9.479999542236328,9.566670417785645,9.626669883728027,10933348.0,8.46025276184082
2010-03-22,9.653329849243164,9.413330078125,9.626669883728027,9.466670036315918,9245025.0,8.3196382522583
2010-03-23,9.600000381469727,9.366669654846191,9.486669540405273,9.460000038146973,8882067.0,8.313776969909668
2010-03-24,9.5,9.213330268859863,9.466670036315918,9.239999771118164,12992400.0,8.120433807373047
2010-03-25,9.206669807434082,8.833330154418945,9.199999809265137,8.866669654846191,16625325.0,7.792337894439697
2010-03-26,9.186670303344727,8.873330116271973,8.873330116271973,9.0600004196167,14647666.0,7.962243556976318
2010-03-29,9.166669845581055,8.933329582214355,9.006669998168945,9.119999885559082,10934934.0,8.014972686767578
2010-03-30,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0,8.014972686767578
2010-03-31,9.186670303344727,8.826669692993164,9.186670303344727,8.866669654846191,14716748.0,7.792337894439697
2010-04-01,9.086669921875,8.833330154418945,8.933329582214355,9.0600004196167,14699416.0,7.962243556976318
2010-04-02,9.053330421447754,8.92667007446289,9.053330421447754,9.033329963684082,10215030.0,7.938805103302002
2010-04-06,9.9399995803833,9.546669960021973,9.666669845581055,9.9399995803833,62022888.0,8.735617637634277
2010-04-07,9.920000076293945,9.626669883728027,9.866669654846191,9.739999771118164,34825888.0,8.55985164642334
2010-04-08,10.213299751281738,9.74666976928711,9.819999694824219,9.84000015258789,31230532.0,8.647735595703125
2010-04-09,9.899999618530273,9.553330421447754,9.786669731140137,9.760000228881836,14941281.0,8.57742691040039
2010-04-12,9.833330154418945,9.57332992553711,9.706669807434082,9.686670303344727,14838854.0,8.512983322143555
2010-04-13,9.726670265197754,9.053330421447754,9.633330345153809,9.233329772949219,16492076.0,8.114571571350098
2010-04-14,9.380000114440918,9.053330421447754,9.186670303344727,9.366669654846191,8980764.0,8.231754302978516
2010-04-15,9.366669654846191,9.053330421447754,9.366669654846191,9.100000381469727,9522464.0,7.997398376464844
2010-04-16,9.260000228881836,9.100000381469727,9.106670379638672,9.220000267028809,5590766.0,8.102856636047363
2010-04-19,9.1466703414917,8.406669616699219,9.126669883728027,8.506669998168945,8742946.0,7.47595739364624
2010-04-20,8.680000305175781,8.300000190734863,8.600000381469727,8.493330001831055,7259660.0,7.464235305786133
2010-04-21,8.786669731140137,8.466670036315918,8.486669540405273,8.779999732971191,7321250.0,7.716169834136963
2010-04-22,9.313329696655273,8.993330001831055,9.0,9.0600004196167,16931474.0,7.962243556976318
2010-04-23,9.15999984741211,8.786669731140137,9.0,9.013330459594727,8189430.0,7.921227931976318
2010-04-26,9.226670265197754,8.993330001831055,9.066670417785645,9.046669960021973,6417333.0,7.950529098510742
2010-04-27,9.399999618530273,9.066670417785645,9.113329887390137,9.393329620361328,24355785.0,8.255184173583984
2010-04-28,9.5,9.133330345153809,9.199999809265137,9.313329696655273,13403626.0,8.184879302978516
2010-04-29,9.399999618530273,8.5600004196167,9.399999618530273,8.600000381469727,11622864.0,7.557980060577393
2010-04-30,8.533329963684082,7.986670017242432,8.526670455932617,8.153329849243164,8938040.0,7.165430545806885
2010-05-04,8.306670188903809,7.71999979019165,7.993330001831055,8.119999885559082,4961500.0,7.13613748550415
2010-05-05,8.306670188903809,7.933330059051514,7.933330059051514,8.300000190734863,5889600.0,7.294328689575195
2010-05-06,8.526670455932617,8.1466703414917,8.273329734802246,8.166669845581055,7572104.0,7.177154541015625
2010-05-07,8.533329963684082,7.86667013168335,7.933330059051514,8.493330001831055,11495877.0,7.464235305786133
2010-05-10,8.713330268859863,8.133330345153809,8.506669998168945,8.506669998168945,8376710.0,7.47595739364624
2010-05-11,8.74666976928711,8.079999923706055,8.673330307006836,8.153329849243164,7738696.0,7.165430545806885
2010-05-12,8.319999694824219,8.0,8.153329849243164,8.1466703414917,5511414.0,7.1595778465271
2010-05-13,8.220000267028809,7.453330039978027,8.193329811096191,7.986670017242432,9551553.0,7.0189642906188965
2010-05-14,7.993330001831055,7.713329792022705,7.993330001831055,7.853330135345459,6122746.0,6.901780128479004
2010-05-17,8.466670036315918,7.933330059051514,8.0600004196167,7.953330039978027,16390257.0,6.989663124084473
2010-05-18,8.0600004196167,7.340000152587891,7.699999809265137,8.026670455932617,8900988.0,7.054117679595947
2010-05-19,8.25333023071289,7.880000114440918,7.893330097198486,8.026670455932617,9029307.0,7.054117679595947
2010-05-20,8.133330345153809,7.679999828338623,7.946670055389404,7.71999979019165,6512284.0,6.784605026245117
2010-05-21,7.953330039978027,7.333330154418945,7.433330059051514,7.926670074462891,7277619.0,6.966233253479004
2010-05-24,8.566670417785645,8.053330421447754,8.066670417785645,8.420000076293945,12089648.0,7.437320709228516
2010-05-25,8.393329620361328,8.106670379638672,8.300000190734863,8.193329811096191,9085228.0,7.2371039390563965
2010-05-26,8.266670227050781,8.013330459594727,8.119999885559082,8.106670379638672,5436435.0,7.160558700561523
2010-05-27,8.239999771118164,8.020000457763672,8.046669960021973,8.226670265197754,6968080.0,7.2665534019470215
2010-05-28,8.386670112609863,8.133330345153809,8.24666976928711,8.213330268859863,6942490.0,7.254769802093506
2010-05-31,8.880000114440918,8.093330383300781,8.193329811096191,8.119999885559082,12903520.0,7.1723313331604
2010-06-01,7.993330001831055,7.666669845581055,7.953330039978027,7.786670207977295,7514103.0,6.877904891967773
2010-06-02,7.900000095367432,7.666669845581055,7.786670207977295,7.893330097198486,3924038.0,6.972116470336914
2010-06-03,8.066670417785645,7.793330192565918,7.913330078125,7.806670188903809,4812633.0,6.895570755004883
2010-06-04,7.86667013168335,7.679999828338623,7.679999828338623,7.800000190734863,2862494.0,6.889678955078125
2010-06-07,7.733329772949219,7.473330020904541,7.653329849243164,7.686669826507568,3889581.0,6.789575576782227
2010-06-08,7.766670227050781,7.599999904632568,7.693329811096191,7.760000228881836,3715521.0,6.854347229003906
2010-06-09,7.986670017242432,7.739999771118164,7.853330135345459,7.973330020904541,5805873.0,7.042779445648193
2010-06-10,8.260000228881836,7.86667013168335,7.86667013168335,8.153329849243164,9215740.0,7.201772689819336
2010-06-11,8.366669654846191,8.1466703414917,8.199999809265137,8.359999656677246,10392888.0,7.384322166442871
2010-06-15,8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,0.0,7.384322166442871
2010-06-17,8.74666976928711,8.406669616699219,8.600000381469727,8.626669883728027,17817518.0,7.619870662689209
2010-06-18,9.039999961853027,8.006669998168945,8.653329849243164,8.460000038146973,27380512.0,7.472651958465576
2010-06-21,8.793330192565918,8.266670227050781,8.653329849243164,8.626669883728027,18932176.0,7.619870662689209
2010-06-22,8.760000228881836,8.433329582214355,8.506669998168945,8.479999542236328,12585564.0,7.490316867828369
2010-06-23,8.726670265197754,8.266670227050781,8.506669998168945,8.713330268859863,12918348.0,7.69641637802124
2010-06-24,8.953330039978027,8.5,8.546669960021973,8.653329849243164,17030122.0,7.643418312072754
2010-06-25,8.520000457763672,8.239999771118164,8.520000457763672,8.260000228881836,9516220.0,7.295992851257324
2010-06-28,8.300000190734863,7.800000190734863,8.186670303344727,7.926670074462891,5808830.0,7.001564979553223
2010-06-29,8.033329963684082,7.380000114440918,7.840000152587891,7.393330097198486,7457306.0,6.53046989440918
2010-06-30,7.36667013168335,7.019999980926514,7.333330154418945,7.066669940948486,4372434.0,6.241933822631836
2010-07-01,7.239999771118164,6.966670036315918,7.086669921875,7.079999923706055,3835498.0,6.253707408905029
2010-07-02,7.193329811096191,6.599999904632568,7.193329811096191,7.066669940948486,4122819.0,6.241933822631836
2010-07-05,6.980000019073486,6.71999979019165,6.973330020904541,6.873330116271973,2789714.0,6.071157932281494
2010-07-06,7.400000095367432,6.813330173492432,6.813330173492432,7.146669864654541,5424153.0,6.312597751617432
2010-07-07,7.386670112609863,7.153329849243164,7.239999771118164,7.273330211639404,5181495.0,6.424476146697998
2010-07-08,7.333330154418945,7.046669960021973,7.273330211639404,7.099999904632568,4160528.0,6.271374702453613
2010-07-09,7.426670074462891,7.119999885559082,7.199999809265137,7.360000133514404,6080456.0,6.501030445098877
2010-07-12,7.5,7.266670227050781,7.36667013168335,7.486670017242432,5887660.0,6.612916946411133
2010-07-13,7.406670093536377,7.166669845581055,7.406670093536377,7.233329772949219,4682964.0,6.389142990112305
2010-07-14,7.393330097198486,7.246669769287109,7.253330230712891,7.346670150756836,4414746.0,6.489256858825684
2010-07-15,7.526669979095459,7.21999979019165,7.380000114440918,7.233329772949219,6908332.0,6.389142990112305
2010-07-16,7.166669845581055,7.006669998168945,7.153329849243164,7.113329887390137,4251219.0,6.283147811889648
2010-07-19,7.320000171661377,6.966670036315918,7.0,7.286670207977295,4019454.0,6.436258792877197
2010-07-20,7.5,7.326670169830322,7.440000057220459,7.493330001831055,6662602.0,6.618800163269043
2010-07-21,7.833330154418945,7.413330078125,7.493330001831055,7.739999771118164,12953086.0,6.836680889129639
2010-07-22,7.926670074462891,7.639999866485596,7.699999809265137,7.906670093536377,11352189.0,6.9838995933532715
2010-07-23,7.906670093536377,7.713329792022705,7.860000133514404,7.766670227050781,6713940.0,6.860238552093506
2010-07-26,8.106670379638672,7.766670227050781,7.793330192565918,7.940000057220459,8094112.0,7.013339996337891
2010-07-27,8.733329772949219,7.846670150756836,7.86667013168335,8.4399995803833,26659866.0,7.454984664916992
2010-07-28,8.520000457763672,8.313329696655273,8.326669692993164,8.479999542236328,17487291.0,7.490316867828369
2010-07-29,8.526670455932617,8.306670188903809,8.460000038146973,8.406669616699219,11588946.0,7.4255452156066895
2010-07-30,8.386670112609863,8.066670417785645,8.313329696655273,8.213330268859863,10153970.0,7.254769802093506
2010-08-02,8.34000015258789,8.193329811096191,8.199999809265137,8.286669731140137,7521513.0,7.319550037384033
2010-08-03,8.5,8.186670303344727,8.306670188903809,8.24666976928711,9972183.0,7.284219264984131
2010-08-04,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,7.278326988220215
2010-08-05,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,7.278326988220215
2010-08-06,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,7.278326988220215
2010-08-09,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,7.278326988220215
2010-08-10,9.07332992553711,8.333330154418945,9.07332992553711,8.579999923706055,26302281.0,7.578646659851074
2010-08-11,8.579999923706055,8.306670188903809,8.533329963684082,8.526670455932617,9912930.0,7.531540870666504
2010-08-12,8.399999618530273,8.199999809265137,8.34000015258789,8.199999809265137,7543998.0,7.242995738983154
2010-08-13,8.24666976928711,8.006669998168945,8.133330345153809,8.239999771118164,6134568.0,7.278326988220215
2010-08-16,8.393329620361328,8.133330345153809,8.173330307006836,8.366669654846191,7124502.0,7.3902130126953125
2010-08-17,8.513330459594727,8.306670188903809,8.413330078125,8.453330039978027,7795533.0,7.466760158538818
2010-08-18,8.533329963684082,8.346670150756836,8.4399995803833,8.479999542236328,9144688.0,7.490316867828369
2010-08-19,8.720000267028809,8.446669578552246,8.453330039978027,8.653329849243164,12808215.0,7.643418312072754
2010-08-20,8.779999732971191,8.420000076293945,8.626669883728027,8.720000267028809,12663375.0,7.70230770111084
2010-08-23,9.006669998168945,8.739999771118164,8.74666976928711,8.866669654846191,16432174.0,7.831859588623047
2010-08-24,9.393329620361328,8.873330116271973,8.920000076293945,9.266670227050781,24556088.0,8.185176849365234
2010-08-25,9.4399995803833,9.066670417785645,9.233329772949219,9.233329772949219,19567354.0,8.15572738647461
2010-08-26,9.399999618530273,8.706669807434082,9.313329696655273,8.826669692993164,22210636.0,7.796528339385986
2010-08-27,8.74666976928711,8.520000457763672,8.713330268859863,8.606670379638672,10429792.0,7.602203369140625
2010-08-30,8.806670188903809,8.579999923706055,8.673330307006836,8.779999732971191,9699802.0,7.75530481338501
2010-08-31,8.75333023071289,8.553330421447754,8.74666976928711,8.65999984741211,9442191.0,7.649309158325195
2010-09-01,8.713330268859863,8.346670150756836,8.65999984741211,8.460000038146973,9131260.0,7.472651958465576
2010-09-02,8.766670227050781,8.473329544067383,8.520000457763672,8.766670227050781,10254458.0,7.743531227111816
2010-09-03,8.913330078125,8.673330307006836,8.773329734802246,8.833330154418945,10626832.0,7.8024115562438965
2010-09-06,8.880000114440918,8.533329963684082,8.880000114440918,8.613329887390137,11115074.0,7.608087062835693
2010-09-07,8.653329849243164,8.539999961853027,8.593330383300781,8.640000343322754,5064800.0,7.631643772125244
2010-09-08,8.626669883728027,8.466670036315918,8.600000381469727,8.606670379638672,5813122.0,7.602203369140625
2010-09-09,8.699999809265137,8.406669616699219,8.593330383300781,8.446669578552246,7513050.0,7.460876941680908
2010-09-10,8.5,8.153329849243164,8.4399995803833,8.266670227050781,7960768.0,7.301884651184082
2010-09-13,8.5,8.199999809265137,8.333330154418945,8.493330001831055,6334208.0,7.5020928382873535
2010-09-14,8.553330421447754,8.386670112609863,8.520000457763672,8.5,5679372.0,7.507983684539795
2010-09-15,8.453330039978027,8.199999809265137,8.4399995803833,8.226670265197754,5388012.0,7.2665534019470215
2010-09-16,8.293330192565918,7.933330059051514,8.206669807434082,7.940000057220459,5724614.0,7.013339996337891
2010-09-17,8.119999885559082,7.940000057220459,7.940000057220459,7.993330001831055,3203682.0,7.060445308685303
2010-09-20,8.106670379638672,7.820000171661377,8.0,7.853330135345459,2647058.0,6.936784744262695
2010-09-21,7.926670074462891,7.726669788360596,7.86667013168335,7.793330192565918,2274866.0,6.883787631988525
2010-09-27,8.086669921875,7.820000171661377,7.820000171661377,8.0600004196167,3798224.0,7.119335651397705
2010-09-28,8.399999618530273,8.020000457763672,8.093330383300781,8.366669654846191,8706555.0,7.3902130126953125
2010-09-29,8.619999885559082,8.199999809265137,8.293330192565918,8.579999923706055,13743470.0,7.578646659851074
2010-09-30,8.786669731140137,8.399999618530273,8.466670036315918,8.57332992553711,14780702.0,7.572754859924316
2010-10-08,8.713330268859863,8.5,8.553330421447754,8.640000343322754,12880977.0,7.631643772125244
2010-10-11,8.773329734802246,8.533329963684082,8.680000305175781,8.766670227050781,15253340.0,7.743531227111816
2010-10-12,8.726670265197754,8.566670417785645,8.726670265197754,8.579999923706055,7674852.0,7.578646659851074
2010-10-13,8.800000190734863,8.533329963684082,8.57332992553711,8.760000228881836,10871361.0,7.737640380859375
2010-10-14,8.600000381469727,8.180000305175781,8.57332992553711,8.279999732971191,8868306.0,7.313659191131592
2010-10-15,8.373330116271973,8.199999809265137,8.319999694824219,8.279999732971191,7022720.0,7.313659191131592
2010-10-18,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,0.0,7.313659191131592
2010-10-19,9.066670417785645,8.306670188903809,8.399999618530273,9.026670455932617,20565855.0,7.973186492919922
2010-10-20,8.920000076293945,8.633330345153809,8.806670188903809,8.766670227050781,15072462.0,7.743531227111816
2010-10-21,8.973329544067383,8.699999809265137,8.92667007446289,8.913330078125,13231836.0,7.873074054718018
2010-10-22,8.920000076293945,8.720000267028809,8.866669654846191,8.786669731140137,8623923.0,7.761196613311768
2010-10-25,8.866669654846191,8.619999885559082,8.75333023071289,8.800000190734863,10542646.0,7.772970676422119
2010-10-26,8.813329696655273,8.600000381469727,8.813329696655273,8.626669883728027,9091736.0,7.619870662689209
2010-10-27,9.133330345153809,8.653329849243164,8.673330307006836,8.846670150756836,19368848.0,7.814194679260254
2010-10-28,8.92667007446289,8.640000343322754,8.793330192565918,8.873330116271973,11282388.0,7.837743282318115
2010-10-29,9.193329811096191,8.640000343322754,8.793330192565918,9.113329887390137,17834049.0,8.049732208251953
2010-11-01,9.300000190734863,8.973329544067383,9.113329887390137,9.193329811096191,15313557.0,8.120396614074707
2010-11-02,9.526670455932617,9.033329963684082,9.199999809265137,9.420000076293945,23495256.0,8.320611953735352
2010-11-03,9.5,9.006669998168945,9.34000015258789,9.020000457763672,14995970.0,7.9672956466674805
2010-11-04,9.126669883728027,8.833330154418945,9.0,9.086669921875,10974352.0,8.026182174682617
2010-11-05,9.180000305175781,8.866669654846191,9.086669921875,9.013330459594727,9564132.0,7.9614033699035645
2010-11-08,9.333330154418945,8.946669578552246,9.079999923706055,9.279999732971191,16587207.0,8.196950912475586
2010-11-09,9.3533296585083,9.07332992553711,9.239999771118164,9.173330307006836,11380282.0,8.10273265838623
2010-11-10,9.613329887390137,9.013330459594727,9.113329887390137,9.579999923706055,22108174.0,8.46194076538086
2010-11-11,9.57332992553711,9.199999809265137,9.473329544067383,9.226670265197754,17613543.0,8.1498441696167
2010-11-12,9.479999542236328,8.686670303344727,9.199999809265137,8.786669731140137,17422504.0,7.761196613311768
2010-11-15,8.859999656677246,8.386670112609863,8.793330192565918,8.686670303344727,9216056.0,7.672868251800537
2010-11-16,8.766670227050781,8.199999809265137,8.726670265197754,8.25333023071289,8459078.0,7.290101528167725
2010-11-17,8.3533296585083,8.0,8.133330345153809,8.079999923706055,5476479.0,7.13700008392334
2010-11-18,8.306670188903809,8.086669921875,8.166669845581055,8.213330268859863,3353130.0,7.254769802093506
2010-11-19,8.373330116271973,8.106670379638672,8.279999732971191,8.3533296585083,5409520.0,7.378430366516113
2010-11-22,8.699999809265137,8.199999809265137,8.266670227050781,8.6466703414917,11520224.0,7.63753604888916
2010-11-23,9.013330459594727,8.539999961853027,8.666669845581055,8.686670303344727,11721654.0,7.672868251800537
2010-11-24,8.866669654846191,8.606670379638672,8.720000267028809,8.793330192565918,6297129.0,7.767080307006836
2010-11-25,8.933329582214355,8.686670303344727,8.733329772949219,8.859999656677246,6003717.0,7.825967788696289
2010-11-26,8.920000076293945,8.693329811096191,8.899999618530273,8.74666976928711,4908262.0,7.725863933563232
2010-11-29,8.800000190734863,8.5,8.74666976928711,8.579999923706055,5139759.0,7.578646659851074
2010-11-30,8.566670417785645,7.973330020904541,8.520000457763672,8.186670303344727,8611986.0,7.2312211990356445
2010-12-01,8.25333023071289,8.046669960021973,8.199999809265137,8.213330268859863,2784352.0,7.254769802093506
2010-12-02,8.466670036315918,8.233329772949219,8.233329772949219,8.24666976928711,4230141.0,7.284219264984131
2010-12-03,8.393329620361328,8.206669807434082,8.266670227050781,8.380000114440918,3363759.0,7.401988983154297
2010-12-06,8.466670036315918,8.266670227050781,8.380000114440918,8.386670112609863,3154412.0,7.4078803062438965
2010-12-07,8.466670036315918,8.166669845581055,8.399999618530273,8.34000015258789,3323985.0,7.3666558265686035
2010-12-08,8.566670417785645,8.306670188903809,8.346670150756836,8.493330001831055,5039888.0,7.5020928382873535
2010-12-09,8.579999923706055,8.373330116271973,8.446669578552246,8.399999618530273,5825666.0,7.419652938842773
2010-12-10,8.526670455932617,8.286669731140137,8.326669692993164,8.506669998168945,4157085.0,7.513874053955078
2010-12-13,8.506669998168945,8.506669998168945,8.506669998168945,8.506669998168945,0.0,7.513874053955078
2010-12-14,8.786669731140137,8.526670455932617,8.706669807434082,8.579999923706055,5773856.0,7.578646659851074
2010-12-15,8.733329772949219,8.539999961853027,8.653329849243164,8.713330268859863,5484060.0,7.69641637802124
2010-12-16,8.786669731140137,8.606670379638672,8.666669845581055,8.673330307006836,3820005.0,7.661083698272705
2010-12-17,9.0,8.760000228881836,8.793330192565918,8.779999732971191,8457249.0,7.75530481338501
2010-12-20,8.84000015258789,8.5,8.699999809265137,8.680000305175781,6404889.0,7.666975498199463
2010-12-21,8.833330154418945,8.526670455932617,8.686670303344727,8.739999771118164,3591122.0,7.719972133636475
2010-12-22,8.833330154418945,8.680000305175781,8.680000305175781,8.793330192565918,5456972.0,7.767080307006836
2010-12-23,8.8533296585083,8.619999885559082,8.733329772949219,8.65999984741211,5451990.0,7.649309158325195
2010-12-24,8.973329544067383,8.533329963684082,8.673330307006836,8.92667007446289,11148054.0,7.884856700897217
2010-12-27,9.079999923706055,8.880000114440918,8.886670112609863,8.960000038146973,12987068.0,7.914297103881836
2010-12-28,8.92667007446289,8.386670112609863,8.920000076293945,8.453330039978027,7539669.0,7.466760158538818
2010-12-29,8.526670455932617,8.07332992553711,8.399999618530273,8.520000457763672,5206700.0,7.5256500244140625
2010-12-30,8.933329582214355,8.333330154418945,8.520000457763672,8.833330154418945,12754516.0,7.8024115562438965
2010-12-31,8.92667007446289,8.673330307006836,8.793330192565918,8.813329696655273,7404897.0,7.784743785858154
2011-01-04,8.979999542236328,8.766670227050781,8.813329696655273,8.866669654846191,9092220.0,7.831859588623047
2011-01-05,9.0,8.75333023071289,8.8533296585083,8.933329582214355,11060103.0,7.890740871429443
2011-01-06,8.946669578552246,8.539999961853027,8.913330078125,8.686670303344727,9165764.0,7.672868251800537
2011-01-07,8.766670227050781,8.533329963684082,8.673330307006836,8.699999809265137,5782342.0,7.684642791748047
2011-01-10,8.84000015258789,8.600000381469727,8.75333023071289,8.673330307006836,6497967.0,7.661083698272705
2011-01-11,8.653329849243164,8.266670227050781,8.546669960021973,8.5,6778941.0,7.507983684539795
2011-01-12,8.546669960021973,8.333330154418945,8.473329544067383,8.473329544067383,2848082.0,7.484426021575928
2011-01-13,8.493330001831055,8.3533296585083,8.466670036315918,8.399999618530273,2054526.0,7.419652938842773
2011-01-14,8.399999618530273,8.053330421447754,8.399999618530273,8.106670379638672,4068220.0,7.160558700561523
2011-01-17,8.100000381469727,7.653329849243164,8.079999923706055,7.699999809265137,3785506.0,6.801349639892578
2011-01-18,7.726669788360596,7.519999980926514,7.699999809265137,7.613329887390137,3027414.0,6.724794387817383
2011-01-19,7.766670227050781,7.599999904632568,7.613329887390137,7.760000228881836,1929544.0,6.854347229003906
2011-01-20,7.893330097198486,7.519999980926514,7.766670227050781,7.553329944610596,3934839.0,6.671796798706055
2011-01-21,7.686669826507568,7.480000019073486,7.5,7.613329887390137,1934378.0,6.724794387817383
2011-01-24,7.71999979019165,7.466670036315918,7.699999809265137,7.473330020904541,1863634.0,6.601133823394775
2011-01-25,7.533329963684082,7.340000152587891,7.533329963684082,7.433330059051514,1452500.0,6.565802097320557
2011-01-26,7.573329925537109,7.433330059051514,7.433330059051514,7.526669979095459,894632.0,6.648248672485352
2011-01-27,7.666669845581055,7.453330039978027,7.5,7.646669864654541,1345128.0,6.754243850708008
2011-01-28,7.86667013168335,7.593329906463623,7.666669845581055,7.78000020980835,2520610.0,6.872013092041016
2011-01-31,8.173330307006836,7.860000133514404,7.966670036315918,7.893330097198486,4331784.0,6.972116470336914
2011-02-01,7.946670055389404,7.746669769287109,7.886670112609863,7.913330078125,2063692.0,6.989781856536865
2011-02-09,7.993330001831055,7.873330116271973,7.926670074462891,7.920000076293945,2304438.0,6.995674133300781
2011-02-10,8.526670455932617,8.1466703414917,8.199999809265137,8.413330078125,9248582.0,7.431427955627441
2011-02-11,8.333330154418945,8.213330268859863,8.260000228881836,8.273329734802246,4141966.0,7.307767391204834
2011-02-14,8.326669692993164,8.106670379638672,8.293330192565918,8.319999694824219,4705104.0,7.3489909172058105
2011-02-15,8.306670188903809,8.180000305175781,8.306670188903809,8.213330268859863,3863168.0,7.254769802093506
2011-02-16,8.300000190734863,8.119999885559082,8.199999809265137,8.273329734802246,3656162.0,7.307767391204834
2011-02-17,8.326669692993164,8.153329849243164,8.319999694824219,8.213330268859863,3334286.0,7.254769802093506
2011-02-18,8.42667007446289,8.053330421447754,8.25333023071289,8.420000076293945,6872073.0,7.437320709228516
2011-02-21,8.466670036315918,8.25333023071289,8.333330154418945,8.386670112609863,4952156.0,7.4078803062438965
2011-02-22,8.42667007446289,8.053330421447754,8.366669654846191,8.066670417785645,3993300.0,7.1252264976501465
2011-02-23,8.873330116271973,8.406669616699219,8.406669616699219,8.666669845581055,20279012.0,7.655200958251953
2011-02-24,8.520000457763672,8.333330154418945,8.399999618530273,8.453330039978027,10192678.0,7.466760158538818
2011-02-25,8.433329582214355,8.286669731140137,8.433329582214355,8.413330078125,4256994.0,7.431427955627441
2011-02-28,9.0,8.373330116271973,8.466670036315918,8.92667007446289,23547218.0,7.884856700897217
2011-03-01,9.333330154418945,8.826669692993164,8.92667007446289,9.273329734802246,24185298.0,8.191060066223145
2011-03-02,9.173330307006836,8.893329620361328,9.100000381469727,9.053330421447754,10315820.0,7.9967360496521
2011-03-03,9.273329734802246,8.466670036315918,9.186670303344727,8.566670417785645,29993960.0,7.566872596740723
2011-03-04,8.640000343322754,8.453330039978027,8.5,8.619999885559082,7473672.0,7.613979339599609
2011-03-07,8.726670265197754,8.533329963684082,8.653329849243164,8.619999885559082,8292678.0,7.613979339599609
2011-03-08,8.633330345153809,8.460000038146973,8.633330345153809,8.566670417785645,9316773.0,7.566872596740723
2011-03-09,8.640000343322754,8.533329963684082,8.593330383300781,8.626669883728027,7374274.0,7.619870662689209
2011-03-10,8.633330345153809,8.479999542236328,8.633330345153809,8.506669998168945,5961144.0,7.513874053955078
2011-03-11,8.526670455932617,8.306670188903809,8.486669540405273,8.333330154418945,9381512.0,7.360764503479004
2011-03-14,8.406669616699219,8.226670265197754,8.333330154418945,8.333330154418945,7199190.0,7.360764503479004
2011-03-15,8.386670112609863,8.226670265197754,8.386670112609863,8.319999694824219,5348278.0,7.3489909172058105
2011-03-16,8.613329887390137,8.4399995803833,8.4399995803833,8.579999923706055,10522084.0,7.578646659851074
2011-03-17,8.493330001831055,8.266670227050781,8.399999618530273,8.300000190734863,5590977.0,7.331324577331543
2011-03-18,8.393329620361328,8.260000228881836,8.34000015258789,8.293330192565918,3443589.0,7.325433731079102
2011-03-21,8.326669692993164,8.199999809265137,8.300000190734863,8.226670265197754,3448790.0,7.2665534019470215
2011-03-22,8.306670188903809,8.140000343322754,8.220000267028809,8.239999771118164,2223972.0,7.278326988220215
2011-03-23,8.326669692993164,8.199999809265137,8.239999771118164,8.313329696655273,2941365.0,7.343099594116211
2011-03-24,8.579999923706055,8.413330078125,8.453330039978027,8.486669540405273,7883554.0,7.496209144592285
2011-03-25,8.513330459594727,8.366669654846191,8.466670036315918,8.473329544067383,4556062.0,7.484426021575928
2011-03-28,8.606670379638672,8.479999542236328,8.493330001831055,8.57332992553711,6747886.0,7.572754859924316
2011-03-29,8.640000343322754,8.506669998168945,8.533329963684082,8.513330459594727,6042410.0,7.51975679397583
2011-03-30,8.506669998168945,8.25333023071289,8.466670036315918,8.25333023071289,4551190.0,7.290101528167725
2011-04-01,8.239999771118164,8.086669921875,8.193329811096191,8.206669807434082,3474040.0,7.2488861083984375
2011-04-06,8.24666976928711,8.086669921875,8.166669845581055,8.199999809265137,2858769.0,7.242995738983154
2011-04-07,8.226670265197754,8.100000381469727,8.199999809265137,8.153329849243164,3970440.0,7.201772689819336
2011-04-08,8.233329772949219,8.100000381469727,8.153329849243164,8.220000267028809,3153441.0,7.260661602020264
2011-04-11,8.24666976928711,8.100000381469727,8.213330268859863,8.113329887390137,3070492.0,7.166440963745117
2011-04-12,8.260000228881836,8.119999885559082,8.133330345153809,8.226670265197754,3235118.0,7.2665534019470215
2011-04-13,8.34000015258789,8.199999809265137,8.199999809265137,8.300000190734863,4455860.0,7.331324577331543
2011-04-14,8.386670112609863,8.140000343322754,8.313329696655273,8.173330307006836,3108766.0,7.2194390296936035
2011-04-15,8.226670265197754,8.013330459594727,8.133330345153809,8.093330383300781,3987622.0,7.148775100708008
2011-04-18,8.106670379638672,7.986670017242432,8.100000381469727,8.053330421447754,3317404.0,7.113443374633789
2011-04-19,8.100000381469727,7.86667013168335,8.020000457763672,8.07332992553711,4346316.0,7.131109237670898
2011-04-20,8.180000305175781,7.953330039978027,8.033329963684082,8.15999984741211,3702303.0,7.207663536071777
2011-04-21,8.180000305175781,8.086669921875,8.086669921875,8.100000381469727,2720610.0,7.154666900634766
2011-04-22,8.166669845581055,8.053330421447754,8.133330345153809,8.126669883728027,2314004.0,7.178223609924316
2011-04-25,8.186670303344727,7.953330039978027,8.126669883728027,7.960000038146973,2332288.0,7.031005859375
2011-04-26,7.966670036315918,7.586669921875,7.926670074462891,7.679999828338623,3755680.0,6.7836833000183105
2011-04-27,7.793330192565918,7.539999961853027,7.539999961853027,7.679999828338623,1915916.0,6.7836833000183105
2011-04-28,7.78000020980835,7.386670112609863,7.673329830169678,7.453330039978027,1717443.0,6.583467483520508
2011-04-29,7.613329887390137,7.466670036315918,7.513329982757568,7.579999923706055,1420066.0,6.695353984832764
2011-05-03,7.686669826507568,7.526669979095459,7.586669921875,7.686669826507568,1400938.0,6.789575576782227
2011-05-04,7.646669864654541,7.453330039978027,7.639999866485596,7.493330001831055,1555234.0,6.618800163269043
2011-05-05,7.793330192565918,7.426670074462891,7.440000057220459,7.686669826507568,2865087.0,6.789575576782227
2011-05-06,7.63332986831665,7.513329982757568,7.593329906463623,7.559999942779541,2217440.0,6.6776885986328125
2011-05-09,7.71999979019165,7.586669921875,7.586669921875,7.686669826507568,1637596.0,6.789575576782227
2011-05-10,7.679999828338623,7.533329963684082,7.619999885559082,7.673329830169678,1353540.0,6.777792453765869
2011-05-11,7.800000190734863,7.659999847412109,7.706669807434082,7.766670227050781,2786842.0,6.860238552093506
2011-05-12,7.739999771118164,7.486670017242432,7.739999771118164,7.526669979095459,2204626.0,6.648248672485352
2011-05-13,7.646669864654541,7.480000019073486,7.533329963684082,7.646669864654541,1816390.0,6.754243850708008
2011-05-16,7.699999809265137,7.586669921875,7.653329849243164,7.606669902801514,1530750.0,6.718911647796631
2011-05-17,7.626669883728027,7.446670055389404,7.626669883728027,7.546669960021973,1803114.0,6.665914535522461
2011-05-18,7.586669921875,7.486670017242432,7.539999961853027,7.559999942779541,1055248.0,6.6776885986328125
2011-05-19,7.733329772949219,7.533329963684082,7.593329906463623,7.713329792022705,3313413.0,6.813124179840088
2011-05-20,7.840000152587891,7.666669845581055,7.673329830169678,7.733329772949219,5422004.0,6.830789566040039
2011-05-23,7.746669769287109,7.166669845581055,7.666669845581055,7.193329811096191,3433326.0,6.386847496032715
2011-05-24,7.199999809265137,6.853330135345459,7.0,6.933330059051514,5078451.0,6.1559977531433105
2011-05-25,6.960000038146973,6.78000020980835,6.893330097198486,6.786670207977295,3611776.0,6.025779724121094
2011-05-26,6.886670112609863,6.686669826507568,6.820000171661377,6.693329811096191,2033730.0,5.942904949188232
2011-05-27,6.706669807434082,6.473330020904541,6.706669807434082,6.480000019073486,2127591.0,5.753492832183838
2011-05-30,6.480000019073486,6.300000190734863,6.460000038146973,6.326670169830322,1811966.0,5.617353916168213
2011-05-31,6.519999980926514,6.340000152587891,6.346670150756836,6.493330001831055,1832301.0,5.765328407287598
2011-06-01,6.786670207977295,6.440000057220459,6.493330001831055,6.739999771118164,4052792.0,5.984342098236084
2011-06-02,7.059999942779541,6.593329906463623,6.613329887390137,7.039999961853027,6851108.0,6.250708103179932
2011-06-03,7.533329963684082,6.940000057220459,7.033329963684082,7.233329772949219,10293722.0,6.422362327575684
2011-06-07,7.393330097198486,6.966670036315918,7.193329811096191,7.386670112609863,7575536.0,6.558510780334473
2011-06-08,7.440000057220459,7.153329849243164,7.313330173492432,7.21999979019165,6980391.0,6.410527229309082
2011-06-09,7.266670227050781,6.886670112609863,7.153329849243164,6.900000095367432,3648722.0,6.126404285430908
2011-06-10,6.853330135345459,6.673329830169678,6.840000152587891,6.800000190734863,2131106.0,6.037616729736328
2011-06-13,6.766670227050781,6.599999904632568,6.766670227050781,6.713329792022705,1377372.0,5.960662841796875
2011-06-14,6.853330135345459,6.699999809265137,6.699999809265137,6.840000152587891,1629350.0,6.073131084442139
2011-06-15,6.966670036315918,6.78000020980835,6.813330173492432,6.820000171661377,2015823.0,6.055373668670654
2011-06-16,6.766670227050781,6.613329887390137,6.706669807434082,6.619999885559082,1487046.0,5.877796173095703
2011-06-17,6.706669807434082,6.446670055389404,6.599999904632568,6.466670036315918,1487985.0,5.741657257080078
2011-06-20,6.63332986831665,6.446670055389404,6.473330020904541,6.513329982757568,1379278.0,5.783085346221924
2011-06-21,6.586669921875,6.486670017242432,6.513329982757568,6.586669921875,1013606.0,5.848203182220459
2011-06-22,6.659999847412109,6.513329982757568,6.63332986831665,6.526669979095459,885602.0,5.794930458068848
2011-06-23,6.679999828338623,6.453330039978027,6.513329982757568,6.63332986831665,1206621.0,5.889632701873779
2011-06-24,6.833330154418945,6.619999885559082,6.639999866485596,6.760000228881836,3883484.0,6.002100944519043
2011-06-27,6.820000171661377,6.726669788360596,6.793330192565918,6.786670207977295,2250543.0,6.025779724121094
2011-06-28,6.813330173492432,6.739999771118164,6.786670207977295,6.800000190734863,1956123.0,6.037616729736328
2011-06-29,6.800000190734863,6.686669826507568,6.800000190734863,6.699999809265137,1420317.0,5.948827266693115
2011-06-30,6.806670188903809,6.699999809265137,6.699999809265137,6.786670207977295,1656351.0,6.025779724121094
2011-07-01,6.833330154418945,6.766670227050781,6.773330211639404,6.793330192565918,2108204.0,6.031693935394287
2011-07-04,7.066669940948486,6.800000190734863,6.813330173492432,7.046669960021973,6065090.0,6.256629943847656
2011-07-05,7.406670093536377,7.046669960021973,7.046669960021973,7.36667013168335,10117614.0,6.540753364562988
2011-07-06,7.593329906463623,7.260000228881836,7.326670169830322,7.559999942779541,14888180.0,6.712408065795898
2011-07-07,7.63332986831665,7.36667013168335,7.506669998168945,7.566669940948486,15291290.0,6.718329906463623
2011-07-08,7.626669883728027,7.393330097198486,7.553329944610596,7.613329887390137,15469974.0,6.759758949279785
2011-07-11,8.266670227050781,7.493330001831055,7.599999904632568,7.853330135345459,22132497.0,6.972851276397705
2011-07-12,7.86667013168335,7.5,7.78000020980835,7.820000171661377,15023978.0,6.943257808685303
2011-07-13,7.873330116271973,7.693329811096191,7.746669769287109,7.793330192565918,14309589.0,6.919578552246094
2011-07-14,8.133330345153809,7.693329811096191,7.766670227050781,7.86667013168335,15809594.0,6.984696388244629
2011-07-15,7.986670017242432,7.679999828338623,7.853330135345459,7.766670227050781,6078298.0,6.895906925201416
2011-07-18,7.766670227050781,7.533329963684082,7.733329772949219,7.553329944610596,6629190.0,6.706485748291016
2011-07-19,7.666669845581055,7.480000019073486,7.533329963684082,7.606669902801514,4594590.0,6.75384521484375
2011-07-20,7.63332986831665,7.426670074462891,7.63332986831665,7.546669960021973,2961952.0,6.700572967529297
2011-07-21,7.586669921875,7.386670112609863,7.573329925537109,7.446670055389404,3102426.0,6.611784934997559
2011-07-22,7.553329944610596,7.426670074462891,7.473330020904541,7.539999961853027,2758900.0,6.694649696350098
2011-07-25,7.586669921875,7.213329792022705,7.526669979095459,7.293330192565918,4304322.0,6.475636005401611
2011-07-26,7.36667013168335,7.146669864654541,7.306670188903809,7.353330135345459,2261266.0,6.528909206390381
2011-07-27,7.513329982757568,7.206669807434082,7.28000020980835,7.473330020904541,2822547.0,6.635455131530762
2011-07-28,7.460000038146973,7.346670150756836,7.413330078125,7.433330059051514,2261764.0,6.599939823150635
2011-07-29,7.466670036315918,7.346670150756836,7.400000095367432,7.386670112609863,1790409.0,6.558510780334473
2011-08-01,7.593329906463623,7.346670150756836,7.400000095367432,7.539999961853027,3014956.0,6.694649696350098
2011-08-02,7.599999904632568,7.386670112609863,7.533329963684082,7.486670017242432,2891436.0,6.647299766540527
2011-08-03,7.466670036315918,7.353330135345459,7.386670112609863,7.380000114440918,2022942.0,6.552588939666748
2011-08-04,7.486670017242432,7.36667013168335,7.433330059051514,7.373330116271973,1980042.0,6.546666622161865
2011-08-05,7.186669826507568,6.766670227050781,7.166669845581055,6.946670055389404,3624422.0,6.167842388153076
2011-08-08,6.906670093536377,6.253330230712891,6.813330173492432,6.473330020904541,4628104.0,5.747570037841797
2011-08-09,6.506669998168945,6.146669864654541,6.199999809265137,6.426670074462891,2599092.0,5.706141948699951
2011-08-10,6.646669864654541,6.5,6.566669940948486,6.546669960021973,2382171.0,5.81268835067749
2011-08-11,6.586669921875,6.373330116271973,6.433330059051514,6.573329925537109,4444467.0,5.836358547210693
2011-08-12,6.766670227050781,6.586669921875,6.599999904632568,6.606669902801514,4543815.0,5.865960121154785
2011-08-15,6.753330230712891,6.599999904632568,6.693329811096191,6.746669769287109,2835334.0,5.990264415740967
2011-08-16,6.753330230712891,6.63332986831665,6.746669769287109,6.653329849243164,2128290.0,5.907389163970947
2011-08-17,6.679999828338623,6.586669921875,6.599999904632568,6.599999904632568,1834006.0,5.8600382804870605
2011-08-18,6.699999809265137,6.519999980926514,6.686669826507568,6.519999980926514,2098544.0,5.789008617401123
2011-08-19,6.5,6.306670188903809,6.340000152587891,6.433330059051514,1933776.0,5.71205472946167
2011-08-22,6.5,6.406670093536377,6.406670093536377,6.493330001831055,1310604.0,5.765328407287598
2011-08-23,6.646669864654541,6.466670036315918,6.5,6.639999866485596,1669216.0,5.895554065704346
2011-08-24,6.686669826507568,6.566669940948486,6.639999866485596,6.593329906463623,1798088.0,5.854116916656494
2011-08-25,6.753330230712891,6.566669940948486,6.626669883728027,6.713329792022705,2227782.0,5.960662841796875
2011-08-26,6.760000228881836,6.666669845581055,6.699999809265137,6.713329792022705,1723702.0,5.960662841796875
2011-08-29,6.706669807434082,6.559999942779541,6.706669807434082,6.579999923706055,1694330.0,5.842281341552734
2011-08-30,7.199999809265137,6.613329887390137,6.613329887390137,7.019999980926514,11479956.0,6.2329511642456055
2011-08-31,7.013329982757568,6.840000152587891,6.960000038146973,6.853330135345459,5143286.0,6.084966659545898
2011-09-01,6.913330078125,6.733329772949219,6.86667013168335,6.78000020980835,3342513.0,6.019858360290527
2011-09-02,6.786670207977295,6.553329944610596,6.71999979019165,6.586669921875,3274569.0,5.848203182220459
2011-09-05,6.566669940948486,6.386670112609863,6.526669979095459,6.393330097198486,2543936.0,5.676540374755859
2011-09-06,6.533329963684082,6.313330173492432,6.313330173492432,6.426670074462891,2124900.0,5.706141948699951
2011-09-07,6.659999847412109,6.406670093536377,6.440000057220459,6.613329887390137,3861908.0,5.87187385559082
2011-09-08,6.713329792022705,6.533329963684082,6.666669845581055,6.626669883728027,3079820.0,5.883718967437744
2011-09-09,6.733329772949219,6.559999942779541,6.619999885559082,6.666669845581055,2282986.0,5.919233322143555
2011-09-13,6.659999847412109,6.433330059051514,6.599999904632568,6.646669864654541,1681268.0,5.901476860046387
2011-09-14,6.733329772949219,6.433330059051514,6.666669845581055,6.679999828338623,7595985.0,5.931069850921631
2011-09-15,6.753330230712891,6.653329849243164,6.666669845581055,6.726669788360596,6957510.0,5.972506999969482
2011-09-16,6.746669769287109,6.533329963684082,6.726669788360596,6.553329944610596,3298352.0,5.818601131439209
2011-09-19,6.593329906463623,6.353330135345459,6.593329906463623,6.360000133514404,2332964.0,5.646946907043457
2011-09-20,6.446670055389404,6.333330154418945,6.360000133514404,6.380000114440918,1540605.0,5.664703845977783
2011-09-21,6.559999942779541,6.353330135345459,6.380000114440918,6.533329963684082,2405476.0,5.800843238830566
2011-09-22,6.513329982757568,6.300000190734863,6.513329982757568,6.300000190734863,2596766.0,5.593673229217529
2011-09-23,6.233329772949219,6.079999923706055,6.199999809265137,6.093329906463623,4608663.0,5.410174369812012
2011-09-26,6.146669864654541,5.886670112609863,6.099999904632568,5.973330020904541,3149116.0,5.303627967834473
2011-09-27,6.079999923706055,5.946670055389404,6.066669940948486,6.006669998168945,1623615.0,5.333230018615723
2011-09-28,6.066669940948486,5.940000057220459,6.066669940948486,5.946670055389404,1426964.0,5.279957294464111
2011-09-29,6.0,5.753330230712891,5.946670055389404,5.933330059051514,2475200.0,5.268112659454346
2011-09-30,6.0,5.800000190734863,5.920000076293945,5.980000019073486,1567850.0,5.309551239013672
2011-10-10,6.13332986831665,5.933330059051514,6.059999942779541,6.046669960021973,1055040.0,5.368746280670166
2011-10-11,6.199999809265137,5.986670017242432,6.193329811096191,6.113329887390137,1797016.0,5.427931785583496
2011-10-12,6.246669769287109,6.026669979095459,6.066669940948486,6.233329772949219,3638446.0,5.534478187561035
2011-10-13,6.266670227050781,6.13332986831665,6.186669826507568,6.206669807434082,2490044.0,5.510806560516357
2011-10-14,6.193329811096191,6.059999942779541,6.166669845581055,6.073329925537109,1315738.0,5.392416000366211
2011-10-18,6.099999904632568,5.840000152587891,6.066669940948486,5.860000133514404,1356832.0,5.203003883361816
2011-10-19,5.933330059051514,5.733329772949219,5.853330135345459,5.739999771118164,1666425.0,5.096458435058594
2011-10-20,5.760000228881836,5.460000038146973,5.733329772949219,5.493330001831055,1996296.0,4.877443790435791
2011-10-21,5.513329982757568,5.346670150756836,5.493330001831055,5.373330116271973,1411682.0,4.77089786529541
2011-10-24,5.5,5.233329772949219,5.433330059051514,5.426670074462891,1645341.0,4.818257808685303
2011-10-25,5.666669845581055,5.406670093536377,5.446670055389404,5.639999866485596,2193292.0,5.007668972015381
2011-10-26,5.733329772949219,5.566669940948486,5.579999923706055,5.699999809265137,3038278.0,5.060941696166992
2011-10-27,5.880000114440918,5.619999885559082,5.733329772949219,5.846670150756836,3990386.0,5.191168785095215
2011-10-28,6.099999904632568,5.800000190734863,5.913330078125,6.039999961853027,5348436.0,5.362823009490967
2011-10-31,6.059999942779541,5.906670093536377,5.933330059051514,6.053329944610596,3792609.0,5.374659538269043
2011-11-01,6.119999885559082,5.933330059051514,6.013329982757568,6.073329925537109,7884152.0,5.392416000366211
2011-11-02,6.13332986831665,5.806670188903809,5.933330059051514,6.086669921875,6666891.0,5.404260635375977
2011-11-03,6.193329811096191,6.013329982757568,6.13332986831665,6.019999980926514,5498458.0,5.345066070556641
2011-11-04,6.079999923706055,5.920000076293945,6.033329963684082,5.986670017242432,2827000.0,5.31547212600708
2011-11-07,6.126669883728027,5.980000019073486,6.0,6.119999885559082,3943206.0,5.433854579925537
2011-11-08,6.193329811096191,6.046669960021973,6.193329811096191,6.113329887390137,2573090.0,5.427931785583496
2011-11-09,6.126669883728027,5.973330020904541,6.093329906463623,6.119999885559082,2455365.0,5.433854579925537
2011-11-10,6.093329906463623,5.960000038146973,6.073329925537109,5.960000038146973,1823282.0,5.291792392730713
2011-11-11,6.046669960021973,5.860000133514404,5.966670036315918,5.873330116271973,1998926.0,5.214839935302734
2011-11-14,6.066669940948486,5.906670093536377,5.913330078125,6.033329963684082,2023170.0,5.356901168823242
2011-11-15,6.093329906463623,5.913330078125,6.013329982757568,6.066669940948486,2030288.0,5.386503219604492
2011-11-16,6.079999923706055,5.86667013168335,6.059999942779541,5.880000114440918,2422053.0,5.220762729644775
2011-11-17,5.973330020904541,5.873330116271973,5.880000114440918,5.880000114440918,1583398.0,5.220762729644775
2011-11-18,5.86667013168335,5.586669921875,5.86667013168335,5.653329849243164,1912554.0,5.019505023956299
2011-11-21,5.653329849243164,5.573329925537109,5.646669864654541,5.63332986831665,821656.0,5.001747131347656
2011-11-22,5.639999866485596,5.533329963684082,5.593329906463623,5.63332986831665,580258.0,5.001747131347656
2011-11-23,5.673329830169678,5.599999904632568,5.639999866485596,5.619999885559082,802622.0,4.989912033081055
2011-11-24,5.619999885559082,5.513329982757568,5.553329944610596,5.593329906463623,887750.0,4.9662322998046875
2011-11-25,5.626669883728027,5.539999961853027,5.593329906463623,5.566669940948486,529576.0,4.942559719085693
2011-11-28,5.63332986831665,5.513329982757568,5.566669940948486,5.546669960021973,732348.0,4.924803256988525
2011-11-29,5.679999828338623,5.586669921875,5.586669921875,5.639999866485596,895628.0,5.007668972015381
2011-11-30,5.679999828338623,5.28000020980835,5.626669883728027,5.360000133514404,1221969.0,4.759061813354492
2011-12-01,5.566669940948486,5.460000038146973,5.533329963684082,5.473330020904541,1345851.0,4.85968542098999
2011-12-02,5.473330020904541,5.353330135345459,5.473330020904541,5.380000114440918,555766.0,4.776819229125977
2011-12-05,5.420000076293945,5.199999809265137,5.393330097198486,5.206669807434082,738524.0,4.622922897338867
2011-12-06,5.260000228881836,5.179999828338623,5.206669807434082,5.21999979019165,765296.0,4.634757995605469
2011-12-07,5.286670207977295,5.206669807434082,5.226669788360596,5.246669769287109,540960.0,4.658437728881836
2011-12-08,5.286670207977295,5.179999828338623,5.266670227050781,5.21999979019165,539193.0,4.634757995605469
2011-12-09,5.260000228881836,5.186669826507568,5.186669826507568,5.239999771118164,390864.0,4.652515888214111
2011-12-12,5.273330211639404,5.146669864654541,5.233329772949219,5.159999847412109,530372.0,4.581485271453857
2011-12-13,5.179999828338623,4.86667013168335,5.179999828338623,4.893330097198486,1092092.0,4.34471321105957
2011-12-14,4.893330097198486,4.753330230712891,4.860000133514404,4.773330211639404,683700.0,4.2381672859191895
2011-12-15,4.826670169830322,4.619999885559082,4.733329772949219,4.63332986831665,944931.0,4.11386251449585
2011-12-16,4.760000228881836,4.579999923706055,4.626669883728027,4.753330230712891,805178.0,4.220408916473389
2011-12-19,4.800000190734863,4.613329887390137,4.773330211639404,4.773330211639404,757636.0,4.2381672859191895
2011-12-20,4.820000171661377,4.686669826507568,4.753330230712891,4.760000228881836,518410.0,4.2263312339782715
2011-12-21,4.800000190734863,4.646669864654541,4.800000190734863,4.646669864654541,425880.0,4.125706672668457
2011-12-22,4.646669864654541,4.413330078125,4.646669864654541,4.566669940948486,641244.0,4.054676532745361
2011-12-23,4.666669845581055,4.546669960021973,4.546669960021973,4.619999885559082,520803.0,4.102027416229248
2011-12-26,4.63332986831665,4.553329944610596,4.619999885559082,4.599999904632568,412800.0,4.084269046783447
2011-12-27,4.559999942779541,4.426670074462891,4.559999942779541,4.519999980926514,864825.0,4.013238906860352
2011-12-28,4.5,4.406670093536377,4.440000057220459,4.486670017242432,612368.0,3.9836456775665283
2011-12-29,4.526669979095459,4.453330039978027,4.453330039978027,4.506669998168945,557445.0,4.001402854919434
2011-12-30,4.613329887390137,4.539999961853027,4.553329944610596,4.579999923706055,639598.0,4.066512107849121
2012-01-04,4.646669864654541,4.566669940948486,4.619999885559082,4.593329906463623,850636.0,4.078347682952881
2012-01-05,4.586669921875,4.413330078125,4.533329963684082,4.446670055389404,705405.0,3.948129892349243
2012-01-06,4.440000057220459,4.320000171661377,4.400000095367432,4.426670074462891,844989.0,3.930372714996338
2012-01-09,4.63332986831665,4.386670112609863,4.426670074462891,4.619999885559082,1045590.0,4.102027416229248
2012-01-10,4.78000020980835,4.613329887390137,4.626669883728027,4.773330211639404,1850190.0,4.2381672859191895
2012-01-11,4.826670169830322,4.739999771118164,4.773330211639404,4.760000228881836,1233585.0,4.2263312339782715
2012-01-12,4.853330135345459,4.726669788360596,4.733329772949219,4.800000190734863,1017156.0,4.261846542358398
2012-01-13,4.813330173492432,4.539999961853027,4.813330173492432,4.593329906463623,1287033.0,4.078347682952881
2012-01-16,4.666669845581055,4.473330020904541,4.5,4.553329944610596,853617.0,4.042832374572754
2012-01-17,4.793330192565918,4.526669979095459,4.626669883728027,4.786670207977295,1348641.0,4.250011920928955
2012-01-18,4.926670074462891,4.686669826507568,4.733329772949219,4.733329772949219,1038642.0,4.202650547027588
2012-01-19,4.793330192565918,4.686669826507568,4.713329792022705,4.746669769287109,951028.0,4.214494705200195
2012-01-20,4.806670188903809,4.739999771118164,4.786670207977295,4.786670207977295,892569.0,4.250011920928955
2012-01-30,4.813330173492432,4.746669769287109,4.786670207977295,4.773330211639404,845852.0,4.2381672859191895
2012-01-31,4.793330192565918,4.733329772949219,4.786670207977295,4.766670227050781,591644.0,4.2322540283203125
2012-02-01,4.820000171661377,4.733329772949219,4.78000020980835,4.733329772949219,768860.0,4.202650547027588
2012-02-02,4.793330192565918,4.71999979019165,4.753330230712891,4.786670207977295,918933.0,4.250011920928955
2012-02-03,4.86667013168335,4.773330211639404,4.800000190734863,4.840000152587891,1547649.0,4.297362327575684
2012-02-06,4.86667013168335,4.806670188903809,4.826670169830322,4.86667013168335,1367252.0,4.321041584014893
2012-02-07,4.86667013168335,4.733329772949219,4.86667013168335,4.766670227050781,1083636.0,4.2322540283203125
2012-02-08,4.873330116271973,4.746669769287109,4.766670227050781,4.86667013168335,1543323.0,4.321041584014893
2012-02-09,4.953330039978027,4.846670150756836,4.886670112609863,4.926670074462891,2260251.0,4.3743157386779785
2012-02-10,5.033329963684082,4.926670074462891,4.933330059051514,4.986670017242432,2722414.0,4.427587985992432
2012-02-13,5.106669902801514,4.933330059051514,4.973330020904541,5.019999980926514,2778166.0,4.457180500030518
2012-02-14,5.046669960021973,4.973330020904541,4.986670017242432,5.026669979095459,1638650.0,4.463103294372559
2012-02-15,5.119999885559082,4.973330020904541,5.026669979095459,5.113329887390137,2565232.0,4.540047645568848
2012-02-16,5.213329792022705,5.046669960021973,5.113329887390137,5.139999866485596,2429158.0,4.563726902008057
2012-02-17,5.166669845581055,5.053329944610596,5.153329849243164,5.066669940948486,1707028.0,4.498619079589844
2012-02-20,5.146669864654541,5.073329925537109,5.126669883728027,5.086669921875,1505148.0,4.51637601852417
2012-02-21,5.186669826507568,5.059999942779541,5.086669921875,5.179999828338623,1966490.0,4.599241733551025
2012-02-22,5.239999771118164,5.153329849243164,5.179999828338623,5.233329772949219,2724468.0,4.6465935707092285
2012-02-23,5.266670227050781,5.173329830169678,5.213329792022705,5.246669769287109,2257576.0,4.658437728881836
2012-02-24,5.320000171661377,5.199999809265137,5.233329772949219,5.313330173492432,2783414.0,4.717624187469482
2012-02-27,5.506669998168945,5.326670169830322,5.326670169830322,5.340000152587891,4039305.0,4.74130392074585
2012-02-28,5.353330135345459,5.199999809265137,5.326670169830322,5.28000020980835,3550990.0,4.6880316734313965
2012-02-29,5.28000020980835,5.179999828338623,5.28000020980835,5.193329811096191,1719418.0,4.611078262329102
2012-03-01,5.233329772949219,5.173329830169678,5.193329811096191,5.199999809265137,1648935.0,4.617000579833984
2012-03-02,5.346670150756836,5.226669788360596,5.226669788360596,5.320000171661377,2653030.0,4.723546504974365
2012-03-05,5.333330154418945,5.266670227050781,5.313330173492432,5.28000020980835,3167636.0,4.6880316734313965
2012-03-06,5.293330192565918,5.166669845581055,5.293330192565918,5.166669845581055,1946250.0,4.58740758895874
2012-03-07,5.293330192565918,5.13332986831665,5.13332986831665,5.213329792022705,2230840.0,4.628836154937744
2012-03-08,5.446670055389404,5.206669807434082,5.206669807434082,5.380000114440918,4308946.0,4.776819229125977
2012-03-09,5.413330078125,5.313330173492432,5.413330078125,5.36667013168335,2610330.0,4.764985084533691
2012-03-12,5.400000095367432,5.346670150756836,5.353330135345459,5.380000114440918,2126692.0,4.776819229125977
2012-03-13,5.466670036315918,5.340000152587891,5.36667013168335,5.453330039978027,3370263.0,4.841928005218506
2012-03-14,5.5,5.106669902801514,5.5,5.146669864654541,5700783.0,4.569649696350098
2012-03-15,5.186669826507568,4.926670074462891,5.153329849243164,4.993330001831055,2892270.0,4.433501243591309
2012-03-16,5.106669902801514,4.966670036315918,4.986670017242432,5.099999904632568,2532078.0,4.528212070465088
2012-03-19,5.233329772949219,5.106669902801514,5.153329849243164,5.21999979019165,2345042.0,4.634757995605469
2012-03-20,5.340000152587891,5.033329963684082,5.21999979019165,5.326670169830322,4010373.0,4.72946834564209
2012-03-21,5.466670036315918,5.166669845581055,5.233329772949219,5.346670150756836,6442710.0,4.747225761413574
2012-03-22,5.340000152587891,5.193329811096191,5.333330154418945,5.253330230712891,2914260.0,4.664350509643555
2012-03-23,5.233329772949219,5.053329944610596,5.233329772949219,5.106669902801514,1763810.0,4.5341339111328125
2012-03-26,5.186669826507568,5.0,5.053329944610596,5.173329830169678,1223086.0,4.593319892883301
2012-03-27,5.239999771118164,5.139999866485596,5.166669845581055,5.186669826507568,1683344.0,4.60516357421875
2012-03-28,5.193329811096191,4.880000114440918,5.193329811096191,4.880000114440918,1566380.0,4.332876682281494
2012-03-29,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,0.0,4.332876682281494
2012-03-30,4.860000133514404,4.666669845581055,4.820000171661377,4.71999979019165,1704124.0,4.1908159255981445
2012-04-05,4.853330135345459,4.713329792022705,4.726669788360596,4.826670169830322,1117227.0,4.285526275634766
2012-04-06,4.86667013168335,4.786670207977295,4.786670207977295,4.826670169830322,1106200.0,4.285526275634766
2012-04-09,4.873330116271973,4.746669769287109,4.813330173492432,4.760000228881836,1001342.0,4.2263312339782715
2012-04-10,4.840000152587891,4.666669845581055,4.760000228881836,4.840000152587891,1544776.0,4.297362327575684
2012-04-11,4.900000095367432,4.753330230712891,4.786670207977295,4.900000095367432,2017671.0,4.350635528564453
2012-04-12,4.966670036315918,4.853330135345459,4.893330097198486,4.946670055389404,2381876.0,4.392071723937988
2012-04-13,5.073329925537109,4.946670055389404,4.966670036315918,5.066669940948486,2507540.0,4.498619079589844
2012-04-16,5.433330059051514,5.0,5.033329963684082,5.313330173492432,7325042.0,4.717624187469482
2012-04-17,5.286670207977295,5.093329906463623,5.28000020980835,5.093329906463623,4778499.0,4.522289752960205
2012-04-18,5.266670227050781,5.033329963684082,5.106669902801514,5.233329772949219,3758382.0,4.6465935707092285
2012-04-19,5.273330211639404,5.179999828338623,5.199999809265137,5.226669788360596,2108148.0,4.640680313110352
2012-04-20,5.306670188903809,5.13332986831665,5.199999809265137,5.286670207977295,3170746.0,4.693953990936279
2012-04-23,5.293330192565918,5.146669864654541,5.253330230712891,5.179999828338623,2299326.0,4.599241733551025
2012-04-24,5.246669769287109,4.873330116271973,5.126669883728027,5.059999942779541,2534958.0,4.492696285247803
2012-04-25,5.300000190734863,5.019999980926514,5.059999942779541,5.286670207977295,4254111.0,4.693953990936279
2012-04-26,5.566669940948486,5.266670227050781,5.286670207977295,5.333330154418945,7623393.0,4.735381126403809
2012-04-27,5.333330154418945,5.226669788360596,5.333330154418945,5.260000228881836,2157928.0,4.670273303985596
2012-05-02,5.360000133514404,5.21999979019165,5.360000133514404,5.260000228881836,3788331.0,4.670273303985596
2012-05-03,5.273330211639404,5.146669864654541,5.253330230712891,5.253330230712891,2382842.0,4.664350509643555
2012-05-04,5.266670227050781,5.146669864654541,5.253330230712891,5.199999809265137,2942560.0,4.617000579833984
2012-05-07,5.226669788360596,5.153329849243164,5.193329811096191,5.226669788360596,1661490.0,4.640680313110352
2012-05-08,5.226669788360596,5.139999866485596,5.213329792022705,5.193329811096191,2261667.0,4.611078262329102
2012-05-09,5.153329849243164,5.019999980926514,5.146669864654541,5.026669979095459,1944888.0,4.463103294372559
2012-05-10,5.119999885559082,5.013329982757568,5.059999942779541,5.066669940948486,1293100.0,4.498619079589844
2012-05-11,5.099999904632568,5.019999980926514,5.053329944610596,5.019999980926514,825776.0,4.457180500030518
2012-05-14,5.093329906463623,5.026669979095459,5.073329925537109,5.026669979095459,1071862.0,4.463103294372559
2012-05-15,4.986670017242432,4.886670112609863,4.986670017242432,4.966670036315918,1135560.0,4.409830093383789
2012-05-16,5.126669883728027,4.966670036315918,5.006669998168945,5.026669979095459,1658217.0,4.463103294372559
2012-05-17,5.233329772949219,5.0,5.026669979095459,5.159999847412109,3304378.0,4.627514362335205
2012-05-18,5.326670169830322,5.086669921875,5.119999885559082,5.186669826507568,5253546.0,4.651431560516357
2012-05-21,5.706669807434082,5.373330116271973,5.706669807434082,5.553329944610596,26746294.0,4.980255126953125
2012-05-22,5.453330039978027,5.21999979019165,5.453330039978027,5.286670207977295,16770328.0,4.74111270904541
2012-05-23,5.433330059051514,5.233329772949219,5.239999771118164,5.326670169830322,10397415.0,4.776984691619873
2012-05-24,5.36667013168335,5.179999828338623,5.306670188903809,5.253330230712891,7224102.0,4.7112135887146
2012-05-25,5.266670227050781,5.026669979095459,5.213329792022705,5.146669864654541,6832935.0,4.615560054779053
2012-05-28,5.353330135345459,5.079999923706055,5.260000228881836,5.273330211639404,7802865.0,4.729149341583252
2012-05-29,5.333330154418945,5.186669826507568,5.226669788360596,5.28000020980835,6031260.0,4.735130786895752
2012-05-30,5.353330135345459,5.199999809265137,5.266670227050781,5.28000020980835,5014815.0,4.735130786895752
2012-05-31,5.266670227050781,5.113329887390137,5.233329772949219,5.239999771118164,4657606.0,4.699258804321289
2012-06-01,5.266670227050781,5.193329811096191,5.199999809265137,5.213329792022705,2681884.0,4.675341606140137
2012-06-04,5.119999885559082,4.966670036315918,5.119999885559082,4.973330020904541,3285494.0,4.460107803344727
2012-06-05,5.013329982757568,4.926670074462891,4.980000019073486,4.953330039978027,1580012.0,4.442171573638916
2012-06-06,5.0,4.900000095367432,4.973330020904541,4.940000057220459,1036766.0,4.43021821975708
2012-06-07,4.993330001831055,4.873330116271973,4.993330001831055,4.873330116271973,1633656.0,4.370427131652832
2012-06-08,4.973330020904541,4.800000190734863,4.933330059051514,4.813330173492432,1331175.0,4.3166184425354
2012-06-11,4.873330116271973,4.766670227050781,4.833330154418945,4.873330116271973,1746002.0,4.370427131652832
2012-06-12,4.886670112609863,4.793330192565918,4.840000152587891,4.833330154418945,1120154.0,4.334555149078369
2012-06-13,4.913330078125,4.826670169830322,4.826670169830322,4.906670093536377,1422952.0,4.400327205657959
2012-06-14,4.920000076293945,4.853330135345459,4.886670112609863,4.860000133514404,1300120.0,4.358473300933838
2012-06-15,4.900000095367432,4.820000171661377,4.860000133514404,4.880000114440918,1149574.0,4.37640905380249
2012-06-18,5.119999885559082,4.893330097198486,4.920000076293945,5.026669979095459,3329346.0,4.507943630218506
2012-06-19,5.046669960021973,4.913330078125,5.026669979095459,4.933330059051514,1759029.0,4.424234867095947
2012-06-20,4.966670036315918,4.873330116271973,4.940000057220459,4.886670112609863,940377.0,4.382390975952148
2012-06-21,4.900000095367432,4.800000190734863,4.886670112609863,4.800000190734863,1306500.0,4.304664611816406
2012-06-25,4.786670207977295,4.739999771118164,4.786670207977295,4.739999771118164,1262493.0,4.250855922698975
2012-06-26,4.813330173492432,4.71999979019165,4.71999979019165,4.806670188903809,669649.0,4.3106465339660645
2012-06-27,4.840000152587891,4.713329792022705,4.800000190734863,4.71999979019165,784789.0,4.2329206466674805
2012-06-28,4.800000190734863,4.673329830169678,4.733329772949219,4.679999828338623,766500.0,4.197047710418701
2012-06-29,4.733329772949219,4.559999942779541,4.559999942779541,4.726669788360596,813216.0,4.238902568817139
2012-07-02,4.760000228881836,4.693329811096191,4.733329772949219,4.713329792022705,533206.0,4.226938247680664
2012-07-03,4.766670227050781,4.673329830169678,4.673329830169678,4.693329811096191,727710.0,4.209002494812012
2012-07-04,4.766670227050781,4.673329830169678,4.693329811096191,4.739999771118164,1232338.0,4.250855922698975
2012-07-05,4.726669788360596,4.566669940948486,4.706669807434082,4.573329925537109,1225501.0,4.101385593414307
2012-07-06,4.666669845581055,4.519999980926514,4.639999866485596,4.659999847412109,823351.0,4.179111957550049
2012-07-09,4.639999866485596,4.480000019073486,4.63332986831665,4.513329982757568,734173.0,4.047577381134033
2012-07-10,4.513329982757568,4.406670093536377,4.486670017242432,4.413330078125,850984.0,3.957897186279297
2012-07-11,4.493330001831055,4.420000076293945,4.420000076293945,4.466670036315918,611200.0,4.005733013153076
2012-07-12,4.533329963684082,4.440000057220459,4.466670036315918,4.513329982757568,722734.0,4.047577381134033
2012-07-13,4.539999961853027,4.466670036315918,4.5,4.5,467850.0,4.035624027252197
2012-07-16,4.593329906463623,4.320000171661377,4.506669998168945,4.320000171661377,911548.0,3.8741979598999023
2012-07-17,4.380000114440918,4.313330173492432,4.36667013168335,4.380000114440918,614212.0,3.928006649017334
2012-07-18,4.420000076293945,4.340000152587891,4.386670112609863,4.406670093536377,501418.0,3.9519238471984863
2012-07-19,4.579999923706055,4.393330097198486,4.406670093536377,4.506669998168945,1572871.0,4.041604518890381
2012-07-20,4.553329944610596,4.453330039978027,4.466670036315918,4.480000019073486,671506.0,4.0176873207092285
2012-07-23,4.539999961853027,4.360000133514404,4.406670093536377,4.513329982757568,1138282.0,4.047577381134033
2012-07-24,4.573329925537109,4.400000095367432,4.413330078125,4.546669960021973,1138057.0,4.077476978302002
2012-07-25,4.559999942779541,4.460000038146973,4.473330020904541,4.506669998168945,885366.0,4.041604518890381
2012-07-26,4.546669960021973,4.466670036315918,4.486670017242432,4.486670017242432,601717.0,4.0236687660217285
2012-07-27,4.533329963684082,4.420000076293945,4.486670017242432,4.473330020904541,619800.0,4.011704921722412
2012-07-30,4.586669921875,4.420000076293945,4.526669979095459,4.453330039978027,1275147.0,3.993769407272339
2012-07-31,4.433330059051514,4.293330192565918,4.433330059051514,4.293330192565918,884473.0,3.850280284881592
2012-08-01,4.380000114440918,4.300000190734863,4.300000190734863,4.353330135345459,461323.0,3.904088258743286
2012-08-02,4.373330116271973,4.260000228881836,4.360000133514404,4.266670227050781,658159.0,3.826371431350708
2012-08-03,4.353330135345459,4.266670227050781,4.320000171661377,4.340000152587891,692637.0,3.892134189605713
2012-08-06,4.460000038146973,4.313330173492432,4.353330135345459,4.440000057220459,1163989.0,3.9818146228790283
2012-08-07,4.526669979095459,4.413330078125,4.446670055389404,4.486670017242432,1782991.0,4.0236687660217285
2012-08-08,4.519999980926514,4.446670055389404,4.486670017242432,4.460000038146973,851134.0,3.999751091003418
2012-08-09,4.526669979095459,4.433330059051514,4.440000057220459,4.486670017242432,1341370.0,4.0236687660217285
2012-08-10,4.566669940948486,4.453330039978027,4.473330020904541,4.519999980926514,2207134.0,4.053559303283691
2012-08-13,4.513329982757568,4.406670093536377,4.513329982757568,4.413330078125,814353.0,3.957897186279297
2012-08-14,4.413330078125,4.306670188903809,4.353330135345459,4.406670093536377,1528417.0,3.9519238471984863
2012-08-15,4.393330097198486,4.326670169830322,4.393330097198486,4.333330154418945,1000372.0,3.886152982711792
2012-08-16,4.36667013168335,4.326670169830322,4.333330154418945,4.353330135345459,579000.0,3.904088258743286
2012-08-17,4.400000095367432,4.320000171661377,4.393330097198486,4.400000095367432,827170.0,3.9459428787231445
2012-08-20,4.420000076293945,4.340000152587891,4.380000114440918,4.400000095367432,566785.0,3.9459428787231445
2012-08-21,4.840000152587891,4.533329963684082,4.573329925537109,4.840000152587891,6614305.0,4.340536594390869
2012-08-22,4.986670017242432,4.746669769287109,4.940000057220459,4.826670169830322,13738299.0,4.328582763671875
2012-08-23,4.760000228881836,4.666669845581055,4.746669769287109,4.726669788360596,5339856.0,4.238902568817139
2012-08-24,4.746669769287109,4.526669979095459,4.693329811096191,4.573329925537109,4833271.0,4.101385593414307
2012-08-27,4.619999885559082,4.473330020904541,4.519999980926514,4.506669998168945,2736967.0,4.041604518890381
2012-08-28,4.599999904632568,4.480000019073486,4.486670017242432,4.539999961853027,2618992.0,4.071495056152344
2012-08-29,4.586669921875,4.493330001831055,4.539999961853027,4.559999942779541,2577148.0,4.0894317626953125
2012-08-30,4.553329944610596,4.266670227050781,4.526669979095459,4.386670112609863,3468924.0,3.933988332748413
2012-08-31,4.420000076293945,4.28000020980835,4.373330116271973,4.420000076293945,1696431.0,3.963879108428955
2012-09-03,4.493330001831055,4.36667013168335,4.400000095367432,4.446670055389404,1715785.0,3.9877965450286865
2012-09-04,4.460000038146973,4.333330154418945,4.446670055389404,4.346670150756836,1446148.0,3.898116111755371
2012-09-05,4.426670074462891,4.300000190734863,4.353330135345459,4.400000095367432,1567215.0,3.9459428787231445
2012-09-06,4.473330020904541,4.360000133514404,4.360000133514404,4.453330039978027,1524814.0,3.993769407272339
2012-09-07,4.666669845581055,4.480000019073486,4.519999980926514,4.579999923706055,3920235.0,4.107367515563965
2012-09-10,4.679999828338623,4.546669960021973,4.586669921875,4.599999904632568,3129000.0,4.125303745269775
2012-09-11,4.693329811096191,4.513329982757568,4.599999904632568,4.666669845581055,3612292.0,4.185093402862549
2012-09-12,4.686669826507568,4.599999904632568,4.606669902801514,4.653329849243164,1968577.0,4.173130035400391
2012-09-13,4.653329849243164,4.533329963684082,4.653329849243164,4.546669960021973,1707154.0,4.077476978302002
2012-09-14,4.593329906463623,4.5,4.566669940948486,4.526669979095459,1450636.0,4.059540748596191
2012-09-17,4.533329963684082,4.360000133514404,4.526669979095459,4.36667013168335,1778250.0,3.9160521030426025
2012-09-18,4.406670093536377,4.353330135345459,4.36667013168335,4.386670112609863,778822.0,3.933988332748413
2012-09-19,4.440000057220459,4.36667013168335,4.380000114440918,4.406670093536377,653613.0,3.9519238471984863
2012-09-20,4.440000057220459,4.300000190734863,4.406670093536377,4.306670188903809,1063830.0,3.862243413925171
2012-09-21,4.393330097198486,4.313330173492432,4.36667013168335,4.380000114440918,809949.0,3.928006649017334
2012-09-24,4.406670093536377,4.306670188903809,4.406670093536377,4.386670112609863,590101.0,3.933988332748413
2012-09-25,4.433330059051514,4.346670150756836,4.380000114440918,4.406670093536377,867525.0,3.9519238471984863
2012-09-26,4.426670074462891,4.300000190734863,4.36667013168335,4.306670188903809,750600.0,3.862243413925171
2012-09-27,4.440000057220459,4.266670227050781,4.293330192565918,4.406670093536377,1354054.0,3.9519238471984863
2012-09-28,4.440000057220459,4.333330154418945,4.406670093536377,4.440000057220459,962481.0,3.9818146228790283
2012-10-08,4.453330039978027,4.386670112609863,4.440000057220459,4.413330078125,554266.0,3.957897186279297
2012-10-09,4.546669960021973,4.406670093536377,4.406670093536377,4.526669979095459,2062072.0,4.059540748596191
2012-10-10,4.553329944610596,4.453330039978027,4.526669979095459,4.533329963684082,1485501.0,4.065513610839844
2012-10-11,4.526669979095459,4.446670055389404,4.513329982757568,4.446670055389404,1004925.0,3.9877965450286865
2012-10-12,4.493330001831055,4.420000076293945,4.453330039978027,4.446670055389404,1052715.0,3.9877965450286865
2012-10-15,4.480000019073486,4.36667013168335,4.446670055389404,4.406670093536377,1063290.0,3.9519238471984863
2012-10-16,4.639999866485596,4.380000114440918,4.380000114440918,4.5,2323150.0,4.035624027252197
2012-10-17,4.519999980926514,4.433330059051514,4.5,4.486670017242432,1086448.0,4.0236687660217285
2012-10-18,4.593329906463623,4.473330020904541,4.493330001831055,4.533329963684082,1450270.0,4.065513610839844
2012-10-19,4.566669940948486,4.513329982757568,4.533329963684082,4.546669960021973,995911.0,4.077476978302002
2012-10-22,4.546669960021973,4.473330020904541,4.546669960021973,4.533329963684082,583965.0,4.065513610839844
2012-10-23,4.71999979019165,4.533329963684082,4.533329963684082,4.653329849243164,4699816.0,4.173130035400391
2012-10-24,4.900000095367432,4.566669940948486,4.606669902801514,4.826670169830322,8492563.0,4.328582763671875
2012-10-25,4.846670150756836,4.693329811096191,4.773330211639404,4.753330230712891,4470903.0,4.262811183929443
2012-10-26,4.766670227050781,4.579999923706055,4.71999979019165,4.63332986831665,2255364.0,4.15519380569458
2012-10-29,4.533329963684082,4.353330135345459,4.506669998168945,4.420000076293945,2938864.0,3.963879108428955
2012-10-30,4.466670036315918,4.340000152587891,4.413330078125,4.453330039978027,1721098.0,3.993769407272339
2012-10-31,4.480000019073486,4.386670112609863,4.406670093536377,4.453330039978027,960081.0,3.993769407272339
2012-11-01,4.519999980926514,4.446670055389404,4.460000038146973,4.486670017242432,1468851.0,4.0236687660217285
2012-11-02,4.513329982757568,4.453330039978027,4.5,4.506669998168945,943758.0,4.041604518890381
2012-11-05,4.533329963684082,4.466670036315918,4.533329963684082,4.480000019073486,1285683.0,4.0176873207092285
2012-11-06,4.480000019073486,4.393330097198486,4.466670036315918,4.426670074462891,920229.0,3.969860792160034
2012-11-07,4.453330039978027,4.400000095367432,4.400000095367432,4.413330078125,731248.0,3.957897186279297
2012-11-08,4.513329982757568,4.36667013168335,4.406670093536377,4.386670112609863,1661998.0,3.933988332748413
2012-11-09,4.413330078125,4.373330116271973,4.393330097198486,4.386670112609863,1144275.0,3.933988332748413
2012-11-12,4.466670036315918,4.400000095367432,4.400000095367432,4.460000038146973,659977.0,3.999751091003418
2012-11-13,4.446670055389404,4.320000171661377,4.446670055389404,4.333330154418945,819300.0,3.886152982711792
2012-11-14,4.36667013168335,4.266670227050781,4.333330154418945,4.300000190734863,1250418.0,3.856262683868408
2012-11-15,4.320000171661377,4.206669807434082,4.273330211639404,4.21999979019165,879214.0,3.784517288208008
2012-11-16,4.213329792022705,4.073329925537109,4.199999809265137,4.13332986831665,1198993.0,3.706791877746582
2012-11-19,4.166669845581055,4.106669902801514,4.13332986831665,4.146669864654541,811827.0,3.7187552452087402
2012-11-20,4.173329830169678,4.106669902801514,4.146669864654541,4.159999847412109,1058761.0,3.7307095527648926
2012-11-21,4.253330230712891,4.119999885559082,4.153329849243164,4.193329811096191,1327227.0,3.7605996131896973
2012-11-22,4.179999828338623,4.093329906463623,4.179999828338623,4.106669902801514,745726.0,3.68288254737854
2012-11-23,4.186669826507568,4.106669902801514,4.106669902801514,4.153329849243164,1245360.0,3.724727153778076
2012-11-26,4.13332986831665,4.066669940948486,4.13332986831665,4.086669921875,924225.0,3.6649467945098877
2012-11-27,4.099999904632568,3.8866701126098633,4.073329925537109,3.8866701126098633,1049028.0,3.4855856895446777
2012-11-28,3.940000057220459,3.766669988632202,3.8866701126098633,3.793329954147339,829260.0,3.4018778800964355
2012-11-29,3.8133299350738525,3.733330011367798,3.773329973220825,3.7466700077056885,505047.0,3.3600332736968994
2012-11-30,3.8133299350738525,3.7466700077056885,3.7533299922943115,3.8133299350738525,527451.0,3.419813871383667
2012-12-03,3.8133299350738525,3.666670083999634,3.799999952316284,3.666670083999634,785907.0,3.2882885932922363
2012-12-04,3.726670026779175,3.619999885559082,3.666670083999634,3.713330030441284,657166.0,3.3301331996917725
2012-12-05,3.9000000953674316,3.706670045852661,3.733330011367798,3.8733301162719727,1541271.0,3.4736227989196777
2012-12-06,3.9466700553894043,3.819999933242798,3.8666698932647705,3.8666698932647705,1747693.0,3.467649459838867
2012-12-07,3.9266700744628906,3.826669931411743,3.8399999141693115,3.9200000762939453,1480239.0,3.5154764652252197
2012-12-10,4.066669940948486,3.913330078125,3.940000057220459,4.026669979095459,1560153.0,3.611138105392456
2012-12-11,4.026669979095459,3.940000057220459,4.0,3.9600000381469727,1678750.0,3.5513482093811035
2012-12-12,3.9866700172424316,3.9266700744628906,3.9466700553894043,3.9600000381469727,864750.0,3.5513482093811035
2012-12-13,3.9533300399780273,3.880000114440918,3.940000057220459,3.8933300971984863,644383.0,3.491558313369751
2012-12-14,4.046669960021973,3.8933300971984863,3.9000000953674316,4.039999961853027,1523460.0,3.6230928897857666
2012-12-17,4.113329887390137,4.039999961853027,4.039999961853027,4.066669940948486,1380678.0,3.647010087966919
2012-12-18,4.093329906463623,4.013329982757568,4.046669960021973,4.073329925537109,1512420.0,3.6529836654663086
2012-12-19,4.086669921875,4.033329963684082,4.053329944610596,4.066669940948486,960468.0,3.647010087966919
2012-12-20,4.066669940948486,3.9933300018310547,4.039999961853027,4.053329944610596,1817236.0,3.6350467205047607
2012-12-21,4.193329811096191,4.019999980926514,4.059999942779541,4.073329925537109,2702685.0,3.6529836654663086
2012-12-24,4.146669864654541,4.019999980926514,4.066669940948486,4.093329906463623,2810634.0,3.6709189414978027
2012-12-25,4.166669845581055,4.046669960021973,4.093329906463623,4.166669845581055,2573917.0,3.7366907596588135
2012-12-26,4.213329792022705,4.153329849243164,4.213329792022705,4.199999809265137,2963607.0,3.766580820083618
2012-12-27,4.239999771118164,4.166669845581055,4.233329772949219,4.173329830169678,2058904.0,3.742663621902466
2012-12-28,4.206669807434082,4.139999866485596,4.139999866485596,4.199999809265137,1663540.0,3.766580820083618
2012-12-31,4.21999979019165,4.166669845581055,4.206669807434082,4.186669826507568,2675667.0,3.7546274662017822
2013-01-04,4.21999979019165,4.159999847412109,4.213329792022705,4.179999828338623,1525684.0,3.748645544052124
2013-01-07,4.213329792022705,4.146669864654541,4.166669845581055,4.206669807434082,1573522.0,3.7725629806518555
2013-01-08,4.273330211639404,4.186669826507568,4.199999809265137,4.233329772949219,2037267.0,3.7964720726013184
2013-01-09,4.266670227050781,4.193329811096191,4.233329772949219,4.260000228881836,2494107.0,3.820390224456787
2013-01-10,4.28000020980835,4.226669788360596,4.266670227050781,4.260000228881836,1490032.0,3.820390224456787
2013-01-11,4.28000020980835,4.119999885559082,4.260000228881836,4.139999866485596,1948282.0,3.712773561477661
2013-01-14,4.239999771118164,4.13332986831665,4.159999847412109,4.226669788360596,2396608.0,3.790499210357666
2013-01-15,4.353330135345459,4.233329772949219,4.239999771118164,4.306670188903809,3477231.0,3.862243413925171
2013-01-16,4.426670074462891,4.286670207977295,4.300000190734863,4.386670112609863,4360975.0,3.933988332748413
2013-01-17,4.440000057220459,4.306670188903809,4.413330078125,4.340000152587891,2524149.0,3.892134189605713
2013-01-18,4.400000095367432,4.306670188903809,4.333330154418945,4.36667013168335,3153640.0,3.9160521030426025
2013-01-21,4.453330039978027,4.360000133514404,4.380000114440918,4.420000076293945,2675565.0,3.963879108428955
2013-01-22,4.406670093536377,4.306670188903809,4.406670093536377,4.340000152587891,2173861.0,3.892134189605713
2013-01-23,4.353330135345459,4.206669807434082,4.320000171661377,4.293330192565918,2491726.0,3.850280284881592
2013-01-24,4.340000152587891,4.186669826507568,4.28000020980835,4.213329792022705,2019283.0,3.778536081314087
2013-01-25,4.226669788360596,4.153329849243164,4.199999809265137,4.21999979019165,1151761.0,3.784517288208008
2013-01-28,4.313330173492432,4.226669788360596,4.239999771118164,4.313330173492432,1259005.0,3.8682172298431396
2013-01-29,4.340000152587891,4.300000190734863,4.340000152587891,4.320000171661377,1305828.0,3.8741979598999023
2013-01-30,4.373330116271973,4.28000020980835,4.320000171661377,4.373330116271973,2212161.0,3.922025442123413
2013-01-31,4.373330116271973,4.320000171661377,4.373330116271973,4.333330154418945,1311790.0,3.886152982711792
2013-02-01,4.353330135345459,4.293330192565918,4.333330154418945,4.340000152587891,1750083.0,3.892134189605713
2013-02-04,4.380000114440918,4.313330173492432,4.346670150756836,4.340000152587891,1655236.0,3.892134189605713
2013-02-05,4.360000133514404,4.286670207977295,4.320000171661377,4.360000133514404,1331230.0,3.9100704193115234
2013-02-06,4.446670055389404,4.340000152587891,4.360000133514404,4.413330078125,2791999.0,3.957897186279297
2013-02-07,4.466670036315918,4.36667013168335,4.386670112609863,4.440000057220459,1733328.0,3.9818146228790283
2013-02-08,4.486670017242432,4.406670093536377,4.413330078125,4.433330059051514,1742686.0,3.975832939147949
2013-02-18,4.566669940948486,4.440000057220459,4.440000057220459,4.526669979095459,3703941.0,4.059540748596191
2013-02-19,4.526669979095459,4.466670036315918,4.519999980926514,4.493330001831055,2190178.0,4.0296406745910645
2013-02-20,4.539999961853027,4.480000019073486,4.486670017242432,4.526669979095459,1496901.0,4.059540748596191
2013-02-21,4.513329982757568,4.36667013168335,4.513329982757568,4.460000038146973,3341211.0,3.999751091003418
2013-02-22,4.546669960021973,4.413330078125,4.413330078125,4.539999961853027,2806717.0,4.071495056152344
2013-02-25,4.966670036315918,4.480000019073486,4.513329982757568,4.686669826507568,9323658.0,4.203030109405518
2013-02-26,4.653329849243164,4.453330039978027,4.599999904632568,4.453330039978027,5590693.0,3.993769407272339
2013-02-27,4.539999961853027,4.440000057220459,4.453330039978027,4.446670055389404,2945262.0,3.9877965450286865
2013-02-28,4.506669998168945,4.440000057220459,4.466670036315918,4.493330001831055,1792377.0,4.0296406745910645
2013-03-01,4.546669960021973,4.460000038146973,4.480000019073486,4.533329963684082,1984864.0,4.065513610839844
2013-03-04,4.566669940948486,4.380000114440918,4.506669998168945,4.433330059051514,3008611.0,3.975832939147949
2013-03-05,4.480000019073486,4.386670112609863,4.426670074462891,4.466670036315918,2033170.0,4.005733013153076
2013-03-06,4.546669960021973,4.453330039978027,4.466670036315918,4.533329963684082,2824564.0,4.065513610839844
2013-03-07,4.579999923706055,4.5,4.513329982757568,4.546669960021973,2098825.0,4.077476978302002
2013-03-08,4.593329906463623,4.526669979095459,4.533329963684082,4.566669940948486,2258586.0,4.095412731170654
2013-03-11,4.573329925537109,4.519999980926514,4.553329944610596,4.539999961853027,1142766.0,4.071495056152344
2013-03-12,4.573329925537109,4.373330116271973,4.546669960021973,4.420000076293945,1952703.0,3.963879108428955
2013-03-13,4.433330059051514,4.266670227050781,4.393330097198486,4.320000171661377,1649178.0,3.8741979598999023
2013-03-14,4.333330154418945,4.28000020980835,4.313330173492432,4.293330192565918,1136239.0,3.850280284881592
2013-03-15,4.36667013168335,4.266670227050781,4.293330192565918,4.326670169830322,1025214.0,3.8801803588867188
2013-03-18,4.386670112609863,4.266670227050781,4.313330173492432,4.306670188903809,1326118.0,3.862243413925171
2013-03-19,4.333330154418945,4.260000228881836,4.326670169830322,4.286670207977295,1056171.0,3.8443078994750977
2013-03-20,4.386670112609863,4.273330211639404,4.28000020980835,4.373330116271973,1288873.0,3.922025442123413
2013-03-21,4.433330059051514,4.346670150756836,4.380000114440918,4.400000095367432,1418829.0,3.9459428787231445
2013-03-22,4.406670093536377,4.360000133514404,4.400000095367432,4.400000095367432,751111.0,3.9459428787231445
2013-03-25,4.433330059051514,4.353330135345459,4.400000095367432,4.386670112609863,1044816.0,3.933988332748413
2013-03-26,4.406670093536377,4.286670207977295,4.386670112609863,4.346670150756836,1477339.0,3.898116111755371
2013-03-27,4.453330039978027,4.333330154418945,4.346670150756836,4.440000057220459,2651758.0,3.9818146228790283
2013-03-28,4.440000057220459,4.320000171661377,4.440000057220459,4.380000114440918,1188111.0,3.928006649017334
2013-03-29,4.413330078125,4.333330154418945,4.333330154418945,4.373330116271973,818631.0,3.922025442123413
2013-04-01,4.386670112609863,4.340000152587891,4.353330135345459,4.36667013168335,1464520.0,3.9160521030426025
2013-04-02,4.380000114440918,4.239999771118164,4.360000133514404,4.266670227050781,1435660.0,3.826371431350708
2013-04-03,4.300000190734863,4.146669864654541,4.273330211639404,4.199999809265137,1049337.0,3.766580820083618
2013-04-08,4.179999828338623,4.053329944610596,4.179999828338623,4.119999885559082,1073709.0,3.6948368549346924
2013-04-09,4.393330097198486,4.079999923706055,4.079999923706055,4.353330135345459,2901721.0,3.904088258743286
2013-04-10,4.393330097198486,4.313330173492432,4.346670150756836,4.333330154418945,1662925.0,3.886152982711792
2013-04-11,4.393330097198486,4.119999885559082,4.326670169830322,4.146669864654541,3560469.0,3.7187552452087402
2013-04-12,4.179999828338623,4.066669940948486,4.139999866485596,4.093329906463623,1717275.0,3.6709189414978027
2013-04-15,4.099999904632568,4.053329944610596,4.066669940948486,4.086669921875,759678.0,3.6649467945098877
2013-04-16,4.119999885559082,4.046669960021973,4.059999942779541,4.113329887390137,576298.0,3.6888551712036133
2013-04-17,4.233329772949219,4.099999904632568,4.099999904632568,4.166669845581055,1360069.0,3.7366907596588135
2013-04-18,4.179999828338623,4.126669883728027,4.13332986831665,4.13332986831665,566922.0,3.706791877746582
2013-04-19,4.213329792022705,4.13332986831665,4.166669845581055,4.199999809265137,1164046.0,3.766580820083618
2013-04-22,4.246669769287109,4.186669826507568,4.206669807434082,4.233329772949219,1541884.0,3.7964720726013184
2013-04-23,4.233329772949219,4.106669902801514,4.233329772949219,4.126669883728027,1040044.0,3.7008187770843506
2013-04-24,4.199999809265137,4.073329925537109,4.073329925537109,4.153329849243164,595545.0,3.724727153778076
2013-04-25,4.186669826507568,4.093329906463623,4.13332986831665,4.099999904632568,1093993.0,3.676901340484619
2013-04-26,4.119999885559082,4.039999961853027,4.086669921875,4.046669960021973,576655.0,3.6290743350982666
2013-05-02,4.106669902801514,4.033329963684082,4.046669960021973,4.093329906463623,438445.0,3.6709189414978027
2013-05-03,4.166669845581055,4.093329906463623,4.106669902801514,4.13332986831665,840475.0,3.706791877746582
2013-05-06,4.186669826507568,4.13332986831665,4.13332986831665,4.173329830169678,924499.0,3.742663621902466
2013-05-07,4.199999809265137,4.159999847412109,4.173329830169678,4.179999828338623,667560.0,3.748645544052124
2013-05-08,4.199999809265137,4.146669864654541,4.199999809265137,4.179999828338623,702096.0,3.748645544052124
2013-05-09,4.173329830169678,4.126669883728027,4.173329830169678,4.159999847412109,956818.0,3.7307095527648926
2013-05-10,4.206669807434082,4.106669902801514,4.13332986831665,4.199999809265137,1006021.0,3.766580820083618
2013-05-13,4.206669807434082,4.173329830169678,4.199999809265137,4.186669826507568,793405.0,3.7546274662017822
2013-05-14,4.179999828338623,4.066669940948486,4.166669845581055,4.119999885559082,1147180.0,3.6948368549346924
2013-05-15,4.166669845581055,4.106669902801514,4.119999885559082,4.159999847412109,624979.0,3.7307095527648926
2013-05-16,4.226669788360596,4.13332986831665,4.173329830169678,4.193329811096191,1493187.0,3.7605996131896973
2013-05-17,4.266670227050781,4.173329830169678,4.193329811096191,4.239999771118164,2078028.0,3.8024535179138184
2013-05-20,4.28000020980835,4.226669788360596,4.253330230712891,4.28000020980835,2111163.0,3.8383264541625977
2013-05-21,4.320000171661377,4.239999771118164,4.246669769287109,4.306670188903809,1987647.0,3.862243413925171
2013-05-22,4.333330154418945,4.273330211639404,4.300000190734863,4.273330211639404,1841910.0,3.8323447704315186
2013-05-23,4.586669921875,4.386670112609863,4.440000057220459,4.400000095367432,15638218.0,3.9459428787231445
2013-05-24,4.466670036315918,4.28000020980835,4.320000171661377,4.440000057220459,5736628.0,3.9818146228790283
2013-05-27,4.440000057220459,4.373330116271973,4.440000057220459,4.393330097198486,3771070.0,3.9399607181549072
2013-05-28,4.466670036315918,4.386670112609863,4.413330078125,4.466670036315918,3975670.0,4.005733013153076
2013-05-29,4.513329982757568,4.440000057220459,4.493330001831055,4.466670036315918,3520543.0,4.005733013153076
2013-05-30,4.453330039978027,4.393330097198486,4.453330039978027,4.433330059051514,1716064.0,4.029966831207275
2013-05-31,4.433330059051514,4.353330135345459,4.420000076293945,4.36667013168335,2058763.0,3.969372272491455
2013-06-03,4.426670074462891,4.373330116271973,4.400000095367432,4.386670112609863,1181463.0,3.987551689147949
2013-06-04,4.380000114440918,4.286670207977295,4.353330135345459,4.313330173492432,1593084.0,3.9208853244781494
2013-06-05,4.473330020904541,4.286670207977295,4.300000190734863,4.460000038146973,2822722.0,4.054210662841797
2013-06-06,4.493330001831055,4.306670188903809,4.460000038146973,4.346670150756836,3285976.0,3.9511914253234863
2013-06-07,4.360000133514404,4.166669845581055,4.346670150756836,4.186669826507568,1665858.0,3.80574893951416
2013-06-13,4.166669845581055,3.9866700172424316,4.166669845581055,4.0,2204572.0,3.63606333732605
2013-06-14,4.059999942779541,4.013329982757568,4.059999942779541,4.026669979095459,1229352.0,3.660306692123413
2013-06-17,4.053329944610596,3.973330020904541,4.0,4.046669960021973,1012581.0,3.6784868240356445
2013-06-18,4.059999942779541,4.0,4.033329963684082,4.019999980926514,1249729.0,3.6542434692382812
2013-06-19,4.066669940948486,3.9200000762939453,4.026669979095459,4.059999942779541,1811799.0,3.6906042098999023
2013-06-20,4.046669960021973,3.940000057220459,3.9800000190734863,3.9466700553894043,977998.0,3.587585210800171
2013-06-21,3.9466700553894043,3.85332989692688,3.9000000953674316,3.940000057220459,843195.0,3.581522226333618
2013-06-24,3.940000057220459,3.64667010307312,3.940000057220459,3.6600000858306885,1622833.0,3.326997756958008
2013-06-25,3.700000047683716,3.3933300971984863,3.6333301067352295,3.559999942779541,2139036.0,3.2360963821411133
2013-06-26,3.6066699028015137,3.5199999809265137,3.5666699409484863,3.559999942779541,1155526.0,3.2360963821411133
2013-06-27,3.6066699028015137,3.4866700172424316,3.586669921875,3.5,1345053.0,3.1815552711486816
2013-06-28,3.6133298873901367,3.440000057220459,3.440000057220459,3.5399999618530273,1671228.0,3.2179157733917236
2013-07-01,3.559999942779541,3.473330020904541,3.533329963684082,3.5533299446105957,1728852.0,3.2300329208374023
2013-07-02,3.5999999046325684,3.526669979095459,3.5533299446105957,3.593329906463623,1203159.0,3.2663931846618652
2013-07-03,3.5799999237060547,3.5,3.559999942779541,3.533329963684082,1277337.0,3.211852788925171
2013-07-04,3.5999999046325684,3.4866700172424316,3.5199999809265137,3.559999942779541,1700092.0,3.2360963821411133
2013-07-05,3.593329906463623,3.5466699600219727,3.559999942779541,3.559999942779541,1216944.0,3.2360963821411133
2013-07-08,3.5399999618530273,3.413330078125,3.5399999618530273,3.4200000762939453,1926768.0,3.1088337898254395
2013-07-09,3.4533300399780273,3.3933300971984863,3.4200000762939453,3.4333300590515137,1406025.0,3.1209511756896973
2013-07-10,3.666670083999634,3.4000000953674316,3.4266700744628906,3.653330087661743,1999503.0,3.320934772491455
2013-07-11,3.7466700077056885,3.593329906463623,3.5999999046325684,3.6933300495147705,4028739.0,3.357295274734497
2013-07-12,3.666670083999634,3.6066699028015137,3.666670083999634,3.6066699028015137,2132895.0,3.278519868850708
2013-07-15,3.6600000858306885,3.5799999237060547,3.5799999237060547,3.640000104904175,1389136.0,3.3088173866271973
2013-07-16,3.6866700649261475,3.6066699028015137,3.640000104904175,3.6866700649261475,1644412.0,3.351241111755371
2013-07-17,3.706670045852661,3.6066699028015137,3.700000047683716,3.619999885559082,1342950.0,3.2906370162963867
2013-07-18,3.619999885559082,3.5533299446105957,3.619999885559082,3.5999999046325684,1295772.0,3.2724568843841553
2013-07-19,3.619999885559082,3.5066699981689453,3.593329906463623,3.593329906463623,1438200.0,3.2663931846618652
2013-07-22,3.8399999141693115,3.619999885559082,3.64667010307312,3.786669969558716,5646448.0,3.4421427249908447
2013-07-23,3.786669969558716,3.680000066757202,3.726670026779175,3.773329973220825,3523294.0,3.43001651763916
2013-07-24,3.773329973220825,3.680000066757202,3.773329973220825,3.726670026779175,2120203.0,3.387601852416992
2013-07-25,3.786669969558716,3.6866700649261475,3.726670026779175,3.733330011367798,2715627.0,3.393656015396118
2013-07-26,3.766669988632202,3.6933300495147705,3.706670045852661,3.733330011367798,1213296.0,3.393656015396118
2013-07-29,3.793329954147339,3.640000104904175,3.706670045852661,3.7799999713897705,2335123.0,3.436079978942871
2013-07-30,3.8066699504852295,3.733330011367798,3.733330011367798,3.793329954147339,2156935.0,3.4481966495513916
2013-07-31,3.859999895095825,3.7533299922943115,3.799999952316284,3.85332989692688,2261385.0,3.5027377605438232
2013-08-01,3.8866701126098633,3.8133299350738525,3.85332989692688,3.880000114440918,1724326.0,3.5269813537597656
2013-08-02,3.9266700744628906,3.833329916000366,3.9266700744628906,3.859999895095825,1955532.0,3.508800745010376
2013-08-05,3.880000114440918,3.819999933242798,3.85332989692688,3.8733301162719727,1008741.0,3.520918130874634
2013-08-06,3.906670093536377,3.8399999141693115,3.8866701126098633,3.8666698932647705,3066868.0,3.514863967895508
2013-08-07,3.859999895095825,3.773329973220825,3.85332989692688,3.786669969558716,2102641.0,3.4421427249908447
2013-08-08,3.826669931411743,3.773329973220825,3.793329954147339,3.819999933242798,1075977.0,3.472440242767334
2013-08-09,3.913330078125,3.7799999713897705,3.859999895095825,3.8399999141693115,1125045.0,3.4906206130981445
2013-08-12,3.8866701126098633,3.8133299350738525,3.85332989692688,3.880000114440918,2656054.0,3.5269813537597656
2013-08-13,3.8933300971984863,3.8399999141693115,3.8866701126098633,3.8933300971984863,2232220.0,3.5390982627868652
2013-08-14,4.13332986831665,3.9466700553894043,4.13332986831665,3.973330020904541,10927408.0,3.6118195056915283
2013-08-15,3.9866700172424316,3.9000000953674316,3.913330078125,3.906670093536377,3036079.0,3.551224708557129
2013-08-16,3.9466700553894043,3.799999952316284,3.9000000953674316,3.8066699504852295,2846701.0,3.4603230953216553
2013-08-19,3.85332989692688,3.7466700077056885,3.7466700077056885,3.85332989692688,1756887.0,3.5027377605438232
2013-08-20,3.8666698932647705,3.786669969558716,3.819999933242798,3.799999952316284,1569328.0,3.4542598724365234
2013-08-21,3.85332989692688,3.799999952316284,3.799999952316284,3.85332989692688,1057378.0,3.5027377605438232
2013-08-22,3.8666698932647705,3.819999933242798,3.846669912338257,3.846669912338257,1495516.0,3.4966838359832764
2013-08-23,3.8733301162719727,3.740000009536743,3.8399999141693115,3.786669969558716,1679167.0,3.4421427249908447
2013-08-26,3.8933300971984863,3.786669969558716,3.786669969558716,3.880000114440918,1982448.0,3.5269813537597656
2013-08-27,4.039999961853027,3.880000114440918,3.880000114440918,3.9866700172424316,5149012.0,3.623945951461792
2013-08-28,4.386670112609863,3.9466700553894043,3.9466700553894043,4.28000020980835,16812763.0,3.890587568283081
2013-08-29,4.706669807434082,4.706669807434082,4.706669807434082,4.706669807434082,9842991.0,4.27843713760376
2013-08-30,5.179999828338623,5.179999828338623,5.179999828338623,5.179999828338623,5596419.0,4.7087016105651855
2013-09-02,5.466670036315918,4.733329772949219,5.333330154418945,4.800000190734863,40974717.0,4.363276481628418
2013-09-03,4.673329830169678,4.486670017242432,4.593329906463623,4.673329830169678,19069035.0,4.2481303215026855
2013-09-04,5.033329963684082,4.599999904632568,4.626669883728027,4.880000114440918,21695763.0,4.435997009277344
2013-09-05,4.860000133514404,4.653329849243164,4.860000133514404,4.673329830169678,12642325.0,4.2481303215026855
2013-09-06,4.86667013168335,4.593329906463623,4.593329906463623,4.733329772949219,12663243.0,4.302670955657959
2013-09-09,5.126669883728027,4.599999904632568,4.71999979019165,4.846670150756836,20044425.0,4.405699253082275
2013-09-10,5.146669864654541,4.746669769287109,4.820000171661377,5.0,21718578.0,4.545078754425049
2013-09-11,4.993330001831055,4.733329772949219,4.920000076293945,4.766670227050781,13748829.0,4.332978248596191
2013-09-12,5.113329887390137,4.693329811096191,4.693329811096191,4.953330039978027,13382502.0,4.502655506134033
2013-09-13,4.966670036315918,4.773330211639404,4.873330116271973,4.86667013168335,8769543.0,4.423879623413086
2013-09-16,4.973330020904541,4.766670227050781,4.833330154418945,4.800000190734863,8134102.0,4.363276481628418
2013-09-17,5.079999923706055,4.773330211639404,4.793330192565918,4.846670150756836,14223535.0,4.405699253082275
2013-09-18,4.880000114440918,4.733329772949219,4.786670207977295,4.773330211639404,6514525.0,4.339032173156738
2013-09-23,4.886670112609863,4.766670227050781,4.86667013168335,4.826670169830322,5399125.0,4.387518882751465
2013-09-24,5.306670188903809,4.78000020980835,4.893330097198486,5.306670188903809,19996923.0,4.823846817016602
2013-09-25,5.353330135345459,5.053329944610596,5.199999809265137,5.059999942779541,20324251.0,4.5996198654174805
2013-09-26,5.026669979095459,4.800000190734863,5.026669979095459,4.813330173492432,9621180.0,4.375392913818359
2013-09-27,4.960000038146973,4.686669826507568,4.806670188903809,4.913330078125,7264083.0,4.466294765472412
2013-09-30,4.980000019073486,4.806670188903809,4.86667013168335,4.920000076293945,5283388.0,4.472357749938965
2013-10-08,5.173329830169678,4.826670169830322,4.946670055389404,5.106669902801514,15685158.0,4.6420440673828125
2013-10-09,5.533329963684082,5.13332986831665,5.153329849243164,5.519999980926514,24349491.0,5.017766952514648
2013-10-10,5.466670036315918,5.199999809265137,5.466670036315918,5.246669769287109,15535233.0,4.76930570602417
2013-10-11,5.773330211639404,5.246669769287109,5.246669769287109,5.586669921875,22116814.0,5.078371524810791
2013-10-14,5.960000038146973,5.599999904632568,5.666669845581055,5.646669864654541,19828183.0,5.1329121589660645
2013-10-15,5.953330039978027,5.386670112609863,5.5,5.773330211639404,19350967.0,5.248048305511475
2013-10-16,5.713329792022705,5.460000038146973,5.699999809265137,5.506669998168945,10463274.0,5.005650520324707
2013-10-17,5.666669845581055,5.386670112609863,5.613329887390137,5.433330059051514,7239093.0,4.938982963562012
2013-10-18,5.519999980926514,5.386670112609863,5.386670112609863,5.5,4627849.0,4.999587059020996
2013-10-21,5.646669864654541,5.353330135345459,5.533329963684082,5.626669883728027,7973133.0,5.114731311798096
2013-10-22,5.793330192565918,5.546669960021973,5.619999885559082,5.673329830169678,13114896.0,5.157146453857422
2013-10-23,5.946670055389404,5.433330059051514,5.753330230712891,5.453330039978027,12299977.0,4.957163333892822
2013-10-24,5.453330039978027,5.28000020980835,5.446670055389404,5.293330192565918,8269243.0,4.811720371246338
2013-10-25,5.340000152587891,4.913330078125,5.333330154418945,5.073329925537109,6591280.0,4.61173677444458
2013-10-28,5.199999809265137,4.966670036315918,5.006669998168945,5.086669921875,2615151.0,4.6238627433776855
2013-10-29,5.113329887390137,4.71999979019165,5.073329925537109,4.853330135345459,4642039.0,4.4117536544799805
2013-10-30,5.059999942779541,4.746669769287109,4.853330135345459,5.026669979095459,4580070.0,4.56932258605957
2013-10-31,5.106669902801514,4.940000057220459,4.980000019073486,5.026669979095459,4132438.0,4.56932258605957
2013-11-01,5.0,4.846670150756836,5.0,4.946670055389404,2847037.0,4.496601104736328
2013-11-04,4.973330020904541,4.826670169830322,4.946670055389404,4.933330059051514,2499319.0,4.4844746589660645
2013-11-05,5.106669902801514,4.853330135345459,4.886670112609863,5.079999923706055,4814889.0,4.617799758911133
2013-11-06,5.586669921875,5.013329982757568,5.079999923706055,5.353330135345459,17661175.0,4.8662614822387695
2013-11-07,5.326670169830322,5.093329906463623,5.199999809265137,5.126669883728027,11795227.0,4.660223960876465
2013-11-08,5.300000190734863,5.033329963684082,5.053329944610596,5.239999771118164,7739947.0,4.763242244720459
2013-11-11,5.493330001831055,5.166669845581055,5.199999809265137,5.199999809265137,8242800.0,4.726881980895996
2013-11-12,5.273330211639404,5.106669902801514,5.226669788360596,5.179999828338623,5175639.0,4.7087016105651855
2013-11-13,5.460000038146973,5.193329811096191,5.300000190734863,5.199999809265137,8975632.0,4.726881980895996
2013-11-14,5.213329792022705,5.0,5.079999923706055,5.206669807434082,5963013.0,4.732944965362549
2013-11-15,5.373330116271973,5.119999885559082,5.213329792022705,5.286670207977295,7968555.0,4.805666446685791
2013-11-18,5.553329944610596,5.360000133514404,5.360000133514404,5.513329982757568,11199547.0,5.011703968048096
2013-11-19,5.559999942779541,5.400000095367432,5.506669998168945,5.460000038146973,6945382.0,4.963226318359375
2013-11-20,5.666669845581055,5.28000020980835,5.446670055389404,5.593329906463623,12470425.0,5.0844244956970215
2013-11-21,6.146669864654541,5.473330020904541,5.519999980926514,5.933330059051514,25985962.0,5.393491268157959
2013-11-22,6.506669998168945,5.800000190734863,5.86667013168335,6.113329887390137,30346539.0,5.557113170623779
2013-11-25,6.426670074462891,5.840000152587891,5.933330059051514,6.179999828338623,24074784.0,5.617717266082764
2013-11-26,6.326670169830322,5.800000190734863,6.099999904632568,5.920000076293945,18056730.0,5.381373405456543
2013-11-27,5.900000095367432,5.733329772949219,5.786670207977295,5.86667013168335,9531285.0,5.3328962326049805
2013-11-28,5.906670093536377,5.773330211639404,5.840000152587891,5.873330116271973,8334901.0,5.338949680328369
2013-11-29,6.026669979095459,5.673329830169678,5.86667013168335,5.933330059051514,12874063.0,5.393491268157959
2013-12-02,5.886670112609863,5.340000152587891,5.800000190734863,5.393330097198486,12386160.0,4.902621746063232
2013-12-03,5.586669921875,5.320000171661377,5.373330116271973,5.546669960021973,6708720.0,5.04201078414917
2013-12-04,5.800000190734863,5.466670036315918,5.519999980926514,5.666669845581055,8105205.0,5.151092529296875
2013-12-05,5.846670150756836,5.606669902801514,5.659999847412109,5.753330230712891,7874586.0,5.229868412017822
2013-12-06,5.820000171661377,5.686669826507568,5.706669807434082,5.693329811096191,5715715.0,5.175326347351074
2013-12-09,5.773330211639404,5.619999885559082,5.699999809265137,5.693329811096191,4291675.0,5.175326347351074
2013-12-10,5.873330116271973,5.666669845581055,5.693329811096191,5.806670188903809,8355687.0,5.278355121612549
2013-12-11,5.806670188903809,5.619999885559082,5.793330192565918,5.646669864654541,5690571.0,5.1329121589660645
2013-12-12,5.706669807434082,5.579999923706055,5.599999904632568,5.63332986831665,3292318.0,5.120785236358643
2013-12-13,5.699999809265137,5.566669940948486,5.579999923706055,5.666669845581055,3514818.0,5.151092529296875
2013-12-16,5.666669845581055,5.426670074462891,5.626669883728027,5.440000057220459,4734292.0,4.945045471191406
2013-12-17,5.5,5.333330154418945,5.480000019073486,5.353330135345459,2971690.0,4.8662614822387695
2013-12-18,5.519999980926514,5.360000133514404,5.360000133514404,5.453330039978027,2822556.0,4.957163333892822
2013-12-19,5.559999942779541,5.353330135345459,5.453330039978027,5.546669960021973,4204720.0,5.04201078414917
2013-12-20,5.639999866485596,5.420000076293945,5.559999942779541,5.626669883728027,6490855.0,5.114731311798096
2013-12-23,5.579999923706055,5.286670207977295,5.566669940948486,5.346670150756836,5036296.0,4.860207557678223
2013-12-24,5.433330059051514,5.326670169830322,5.333330154418945,5.380000114440918,3050973.0,4.890504360198975
2013-12-25,5.386670112609863,5.186669826507568,5.386670112609863,5.293330192565918,3936976.0,4.811720371246338
2013-12-26,5.300000190734863,5.066669940948486,5.300000190734863,5.086669921875,4472538.0,4.6238627433776855
2013-12-27,5.186669826507568,5.033329963684082,5.106669902801514,5.159999847412109,2930146.0,4.690521717071533
2013-12-30,5.286670207977295,5.153329849243164,5.206669807434082,5.206669807434082,2959323.0,4.732944965362549
2013-12-31,5.266670227050781,5.159999847412109,5.193329811096191,5.21999979019165,2162106.0,4.745061874389648
2014-01-02,5.273330211639404,5.199999809265137,5.233329772949219,5.233329772949219,2061406.0,4.757179260253906
2014-01-03,5.286670207977295,5.173329830169678,5.260000228881836,5.239999771118164,2236132.0,4.763242244720459
2014-01-06,5.239999771118164,4.973330020904541,5.233329772949219,5.0,2522875.0,4.545078754425049
2014-01-07,5.086669921875,4.940000057220459,4.940000057220459,5.006669998168945,1807449.0,4.55114221572876
2014-01-08,5.153329849243164,4.933330059051514,4.933330059051514,5.13332986831665,3659922.0,4.666276931762695
2014-01-09,5.119999885559082,4.960000038146973,5.119999885559082,4.960000038146973,3221187.0,4.508718490600586
2014-01-10,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.508718490600586
2014-01-13,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.508718490600586
2014-01-14,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.508718490600586
2014-01-15,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.508718490600586
2014-01-16,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.508718490600586
2014-01-17,5.333330154418945,5.059999942779541,5.106669902801514,5.159999847412109,6124584.0,4.690521717071533
2014-01-20,5.159999847412109,5.0,5.053329944610596,5.026669979095459,2305888.0,4.56932258605957
2014-01-21,5.126669883728027,5.013329982757568,5.019999980926514,5.086669921875,1655763.0,4.6238627433776855
2014-01-22,5.199999809265137,5.033329963684082,5.079999923706055,5.193329811096191,2699718.0,4.720818519592285
2014-01-23,5.233329772949219,5.146669864654541,5.186669826507568,5.199999809265137,2490726.0,4.726881980895996
2014-01-24,5.253330230712891,5.106669902801514,5.186669826507568,5.239999771118164,2545746.0,4.763242244720459
2014-01-27,5.21999979019165,5.119999885559082,5.186669826507568,5.126669883728027,2481514.0,4.660223960876465
2014-01-28,5.186669826507568,5.126669883728027,5.126669883728027,5.166669845581055,1791798.0,4.696584701538086
2014-01-29,5.193329811096191,5.106669902801514,5.193329811096191,5.126669883728027,1851381.0,4.660223960876465
2014-01-30,5.166669845581055,5.066669940948486,5.13332986831665,5.159999847412109,944647.0,4.690521717071533
2014-02-07,5.186669826507568,5.099999904632568,5.13332986831665,5.186669826507568,1717741.0,4.71476411819458
2014-02-10,5.320000171661377,5.179999828338623,5.179999828338623,5.313330173492432,4729908.0,4.829901218414307
2014-02-11,5.420000076293945,5.246669769287109,5.306670188903809,5.413330078125,5295346.0,4.920802593231201
2014-02-12,5.659999847412109,5.400000095367432,5.406670093536377,5.653329849243164,9063354.0,5.138965606689453
2014-02-13,5.679999828338623,5.506669998168945,5.659999847412109,5.513329982757568,6241816.0,5.011703968048096
2014-02-14,5.579999923706055,5.493330001831055,5.5,5.566669940948486,3512647.0,5.0601911544799805
2014-02-17,5.63332986831665,5.460000038146973,5.586669921875,5.593329906463623,5632153.0,5.0844244956970215
2014-02-18,5.593329906463623,5.473330020904541,5.593329906463623,5.566669940948486,4822479.0,5.0601911544799805
2014-02-19,5.63332986831665,5.513329982757568,5.566669940948486,5.559999942779541,5549244.0,5.054127216339111
2014-02-20,5.71999979019165,5.486670017242432,5.579999923706055,5.573329925537109,8104917.0,5.066244125366211
2014-02-21,5.599999904632568,5.380000114440918,5.573329925537109,5.426670074462891,4417276.0,4.932929039001465
2014-02-24,5.460000038146973,5.340000152587891,5.460000038146973,5.440000057220459,3502380.0,4.945045471191406
2014-02-25,5.466670036315918,5.139999866485596,5.433330059051514,5.166669845581055,5051661.0,4.696584701538086
2014-02-26,5.233329772949219,5.0,5.153329849243164,5.226669788360596,3239662.0,4.751125335693359
2014-02-27,5.286670207977295,5.146669864654541,5.193329811096191,5.159999847412109,3537034.0,4.690521717071533
2014-02-28,5.186669826507568,5.066669940948486,5.13332986831665,5.139999866485596,2712099.0,4.672340393066406
2014-03-03,5.599999904632568,5.173329830169678,5.173329830169678,5.559999942779541,8162614.0,5.054127216339111
2014-03-04,6.113329887390137,5.893330097198486,5.893330097198486,6.113329887390137,16545940.0,5.557113170623779
2014-03-05,6.333330154418945,5.906670093536377,6.313330173492432,5.920000076293945,30064858.0,5.381373405456543
2014-03-06,6.400000095367432,5.739999771118164,5.886670112609863,6.226669788360596,28776798.0,5.6601409912109375
2014-03-07,6.113329887390137,5.86667013168335,6.113329887390137,5.986670017242432,14644518.0,5.441977500915527
2014-03-10,5.933330059051514,5.586669921875,5.813330173492432,5.613329887390137,9101739.0,5.10260534286499
2014-03-11,5.686669826507568,5.493330001831055,5.546669960021973,5.579999923706055,6673653.0,5.07230806350708
2014-03-12,5.566669940948486,5.333330154418945,5.440000057220459,5.433330059051514,7349241.0,4.938982963562012
2014-03-13,5.480000019073486,5.386670112609863,5.453330039978027,5.406670093536377,4144501.0,4.914748668670654
2014-03-14,5.433330059051514,5.28000020980835,5.406670093536377,5.393330097198486,5992485.0,4.902621746063232
2014-03-17,5.519999980926514,5.313330173492432,5.360000133514404,5.506669998168945,4255734.0,5.005650520324707
2014-03-18,5.793330192565918,5.420000076293945,5.513329982757568,5.739999771118164,8797530.0,5.217750072479248
2014-03-19,5.653329849243164,5.533329963684082,5.593329906463623,5.613329887390137,5169658.0,5.10260534286499
2014-03-20,5.659999847412109,5.360000133514404,5.593329906463623,5.36667013168335,4985010.0,4.878387928009033
2014-03-21,5.5,5.28000020980835,5.36667013168335,5.480000019073486,3897916.0,4.981406211853027
2014-03-24,5.71999979019165,5.460000038146973,5.5,5.593329906463623,5372988.0,5.0844244956970215
2014-03-25,5.900000095367432,5.539999961853027,5.566669940948486,5.766670227050781,10468680.0,5.241994857788086
2014-03-26,5.773330211639404,5.599999904632568,5.766670227050781,5.659999847412109,5601571.0,5.145029067993164
2014-03-27,5.78000020980835,5.559999942779541,5.679999828338623,5.63332986831665,7206424.0,5.120785236358643
2014-03-28,6.059999942779541,5.566669940948486,5.599999904632568,6.026669979095459,17196774.0,5.478338241577148
2014-03-31,6.113329887390137,5.746669769287109,6.059999942779541,5.826670169830322,12531069.0,5.296535015106201
2014-04-01,6.066669940948486,5.593329906463623,5.726669788360596,6.013329982757568,11616727.0,5.466211795806885
2014-04-02,6.099999904632568,5.886670112609863,5.953330039978027,5.900000095367432,11536773.0,5.363192558288574
2014-04-03,5.946670055389404,5.673329830169678,5.86667013168335,5.78000020980835,6658890.0,5.254111289978027
2014-04-04,5.840000152587891,5.699999809265137,5.733329772949219,5.793330192565918,3608763.0,5.266228675842285
2014-04-08,5.813330173492432,5.679999828338623,5.766670227050781,5.78000020980835,4812846.0,5.254111289978027
2014-04-09,5.886670112609863,5.78000020980835,5.786670207977295,5.806670188903809,4800643.0,5.278355121612549
2014-04-10,5.860000133514404,5.733329772949219,5.786670207977295,5.760000228881836,4760385.0,5.235931396484375
2014-04-11,5.726669788360596,5.599999904632568,5.726669788360596,5.63332986831665,6350470.0,5.120785236358643
2014-04-14,5.760000228881836,5.573329925537109,5.573329925537109,5.753330230712891,4412818.0,5.229868412017822
2014-04-15,5.986670017242432,5.706669807434082,5.733329772949219,5.840000152587891,9578970.0,5.308651447296143
2014-04-16,5.920000076293945,5.726669788360596,5.786670207977295,5.833330154418945,5232310.0,5.302588939666748
2014-04-17,5.880000114440918,5.786670207977295,5.833330154418945,5.800000190734863,4207276.0,5.27229118347168
2014-04-18,5.806670188903809,5.706669807434082,5.760000228881836,5.739999771118164,3798910.0,5.217750072479248
2014-04-21,5.813330173492432,5.639999866485596,5.706669807434082,5.666669845581055,5441205.0,5.151092529296875
2014-04-22,5.760000228881836,5.613329887390137,5.646669864654541,5.739999771118164,3225973.0,5.217750072479248
2014-04-23,5.760000228881836,5.63332986831665,5.71999979019165,5.673329830169678,2652343.0,5.157146453857422
2014-04-24,5.973330020904541,5.673329830169678,5.693329811096191,5.900000095367432,11293447.0,5.363192558288574
2014-04-25,6.293330192565918,5.86667013168335,5.880000114440918,6.079999923706055,26665296.0,5.526815414428711
2014-04-28,6.686669826507568,6.253330230712891,6.333330154418945,6.666669845581055,44734287.0,6.060108184814453
2014-04-29,7.126669883728027,6.433330059051514,6.833330154418945,6.713329792022705,54318771.0,6.102523326873779
2014-04-30,7.386670112609863,6.533329963684082,6.553329944610596,7.386670112609863,33177895.0,6.714600086212158
2014-05-05,8.126669883728027,7.71999979019165,7.86667013168335,8.126669883728027,76735638.0,7.387270927429199
2014-05-06,8.166669845581055,7.739999771118164,7.986670017242432,7.853330135345459,58025694.0,7.138800144195557
2014-05-07,7.733329772949219,7.360000133514404,7.693329811096191,7.473330020904541,47422932.0,6.793375015258789
2014-05-08,7.766670227050781,7.360000133514404,7.480000019073486,7.406670093536377,41368537.0,6.7327799797058105
2014-05-09,7.246669769287109,6.986670017242432,7.153329849243164,7.0,33005010.0,6.363110542297363
2014-05-12,7.159999847412109,6.933330059051514,6.940000057220459,7.066669940948486,28304520.0,6.4237141609191895
2014-05-13,7.486670017242432,6.806670188903809,6.946670055389404,7.400000095367432,47485795.0,6.726716041564941
2014-05-14,7.233329772949219,6.886670112609863,7.199999809265137,6.960000038146973,26341281.0,6.326749801635742
2014-05-15,7.033329963684082,6.639999866485596,6.966670036315918,6.653329849243164,23054953.0,6.0479817390441895
2014-05-16,6.933330059051514,6.539999961853027,6.666669845581055,6.773330211639404,21704340.0,6.157064437866211
2014-05-19,6.786670207977295,6.420000076293945,6.786670207977295,6.493330001831055,17360283.0,5.9025397300720215
2014-05-20,6.613329887390137,6.466670036315918,6.533329963684082,6.546669960021973,11329134.0,5.95102596282959
2014-05-21,6.599999904632568,6.340000152587891,6.539999961853027,6.593329906463623,13226926.0,5.993441104888916
2014-05-22,6.846670150756836,6.493330001831055,6.553329944610596,6.693329811096191,24804693.0,6.0843424797058105
2014-05-23,6.593329906463623,6.466670036315918,6.579999923706055,6.5,13230903.0,5.971048831939697
2014-05-26,6.713329792022705,6.460000038146973,6.466670036315918,6.653329849243164,15351859.0,6.111900806427002
2014-05-27,6.860000133514404,6.539999961853027,6.646669864654541,6.826670169830322,22861191.0,6.271135330200195
2014-05-28,6.886670112609863,6.673329830169678,6.733329772949219,6.793330192565918,14754721.0,6.240508556365967
2014-05-29,6.826670169830322,6.420000076293945,6.726669788360596,6.453330039978027,16422180.0,5.928177356719971
2014-05-30,6.380000114440918,6.193329811096191,6.360000133514404,6.286670207977295,14682405.0,5.775078773498535
2014-06-03,6.36667013168335,6.253330230712891,6.300000190734863,6.333330154418945,8145817.0,5.817942142486572
2014-06-04,6.433330059051514,6.260000228881836,6.300000190734863,6.320000171661377,9376966.0,5.805696487426758
2014-06-05,6.953330039978027,6.286670207977295,6.286670207977295,6.953330039978027,38572071.0,6.38748836517334
2014-06-06,7.253330230712891,6.840000152587891,6.880000114440918,7.21999979019165,34631022.0,6.632457256317139
2014-06-09,7.566669940948486,7.073329925537109,7.300000190734863,7.213329792022705,28613598.0,6.626330375671387
2014-06-10,7.433330059051514,7.086669921875,7.213329792022705,7.400000095367432,23463534.0,6.79780912399292
2014-06-11,7.480000019073486,7.239999771118164,7.353330135345459,7.28000020980835,23417422.0,6.68757438659668
2014-06-12,7.980000019073486,7.0,7.273330211639404,7.406670093536377,64140159.0,6.80393648147583
2014-06-13,7.166669845581055,6.86667013168335,7.166669845581055,6.960000038146973,33725688.0,6.39361572265625
2014-06-16,6.980000019073486,6.813330173492432,6.913330078125,6.900000095367432,15318169.0,6.338497638702393
2014-06-17,6.900000095367432,6.599999904632568,6.900000095367432,6.639999866485596,18289773.0,6.099655628204346
2014-06-18,6.760000228881836,6.579999923706055,6.599999904632568,6.613329887390137,10210443.0,6.075156211853027
2014-06-19,6.733329772949219,6.326670169830322,6.613329887390137,6.340000152587891,14523999.0,5.824069023132324
2014-06-20,6.426670074462891,6.213329792022705,6.333330154418945,6.426670074462891,11055121.0,5.9036865234375
2014-06-23,6.559999942779541,6.373330116271973,6.400000095367432,6.5,8122969.0,5.971048831939697
2014-06-24,6.646669864654541,6.400000095367432,6.506669998168945,6.586669921875,10327497.0,6.050664901733398
2014-06-25,6.673329830169678,6.506669998168945,6.559999942779541,6.646669864654541,11057521.0,6.105782508850098
2014-06-26,6.739999771118164,6.613329887390137,6.726669788360596,6.646669864654541,10607893.0,6.105782508850098
2014-06-27,6.63332986831665,6.519999980926514,6.613329887390137,6.546669960021973,10805628.0,6.013920783996582
2014-06-30,6.71999979019165,6.573329925537109,6.573329925537109,6.686669826507568,10302492.0,6.142528057098389
2014-07-01,6.733329772949219,6.593329906463623,6.699999809265137,6.679999828338623,10370439.0,6.136401176452637
2014-07-02,6.659999847412109,6.480000019073486,6.659999847412109,6.619999885559082,11772159.0,6.081283092498779
2014-07-03,6.78000020980835,6.559999942779541,6.619999885559082,6.746669769287109,16106985.0,6.19764518737793
2014-07-04,6.806670188903809,6.593329906463623,6.806670188903809,6.619999885559082,13685256.0,6.081283092498779
2014-07-07,6.586669921875,6.473330020904541,6.586669921875,6.5,8452866.0,5.971048831939697
2014-07-08,6.533329963684082,6.406670093536377,6.486670017242432,6.486670017242432,6515832.0,5.958803176879883
2014-07-09,6.519999980926514,6.340000152587891,6.5,6.340000152587891,8290986.0,5.824069023132324
2014-07-10,6.433330059051514,6.306670188903809,6.346670150756836,6.386670112609863,5238852.0,5.866940975189209
2014-07-11,6.426670074462891,6.320000171661377,6.373330116271973,6.420000076293945,6169984.0,5.89755916595459
2014-07-14,6.460000038146973,6.373330116271973,6.426670074462891,6.460000038146973,5999287.0,5.934304237365723
2014-07-15,6.460000038146973,6.36667013168335,6.460000038146973,6.400000095367432,5409772.0,5.879185676574707
2014-07-16,6.413330078125,6.333330154418945,6.413330078125,6.360000133514404,4192911.0,5.842441558837891
2014-07-17,6.413330078125,6.266670227050781,6.346670150756836,6.320000171661377,4252551.0,5.805696487426758
2014-07-18,6.380000114440918,6.239999771118164,6.266670227050781,6.333330154418945,3124275.0,5.817942142486572
2014-07-21,6.593329906463623,6.273330211639404,6.333330154418945,6.579999923706055,13444396.0,6.044538497924805
2014-07-22,6.606669902801514,6.5,6.526669979095459,6.566669940948486,7964305.0,6.032293319702148
2014-07-23,6.71999979019165,6.506669998168945,6.539999961853027,6.63332986831665,13879111.0,6.093528747558594
2014-07-24,6.63332986831665,6.453330039978027,6.586669921875,6.473330020904541,9044490.0,5.946549415588379
2014-07-25,6.506669998168945,6.386670112609863,6.466670036315918,6.460000038146973,5171521.0,5.934304237365723
2014-07-28,6.606669902801514,6.473330020904541,6.480000019073486,6.599999904632568,7874985.0,6.062910556793213
2014-07-29,6.679999828338623,6.5,6.599999904632568,6.63332986831665,9524620.0,6.093528747558594
2014-07-30,6.653329849243164,6.533329963684082,6.613329887390137,6.586669921875,6802891.0,6.050664901733398
2014-07-31,6.63332986831665,6.553329944610596,6.586669921875,6.599999904632568,6475525.0,6.062910556793213
2014-08-01,6.726669788360596,6.579999923706055,6.619999885559082,6.71999979019165,14200245.0,6.173145771026611
2014-08-04,6.953330039978027,6.659999847412109,6.71999979019165,6.886670112609863,16364166.0,6.326252460479736
2014-08-05,6.906670093536377,6.753330230712891,6.906670093536377,6.846670150756836,10194466.0,6.2895073890686035
2014-08-06,7.173329830169678,6.880000114440918,7.053329944610596,6.906670093536377,17369389.0,6.344624996185303
2014-08-07,7.026669979095459,6.739999771118164,6.840000152587891,6.933330059051514,16757874.0,6.369115829467773
2014-08-08,6.900000095367432,6.806670188903809,6.900000095367432,6.833330154418945,7408570.0,6.2772536277771
2014-08-11,6.880000114440918,6.78000020980835,6.826670169830322,6.860000133514404,6974220.0,6.301753044128418
2014-08-12,7.139999866485596,6.786670207977295,6.86667013168335,7.113329887390137,20778502.0,6.534468173980713
2014-08-13,7.233329772949219,6.953330039978027,7.046669960021973,7.119999885559082,19394662.0,6.540595054626465
2014-08-14,7.486670017242432,7.026669979095459,7.093329906463623,7.320000171661377,28821400.0,6.724319934844971
2014-08-15,7.5,7.246669769287109,7.273330211639404,7.393330097198486,26726221.0,6.79168176651001
2014-08-18,7.453330039978027,7.286670207977295,7.353330135345459,7.393330097198486,19865446.0,6.79168176651001
2014-08-19,7.386670112609863,7.226669788360596,7.346670150756836,7.360000133514404,19008619.0,6.761064529418945
2014-08-20,7.446670055389404,7.199999809265137,7.333330154418945,7.21999979019165,18960876.0,6.632457256317139
2014-08-21,7.146669864654541,6.900000095367432,7.146669864654541,6.980000019073486,16720719.0,6.411988258361816
2014-08-22,7.153329849243164,6.900000095367432,6.906670093536377,7.066669940948486,11077335.0,6.491604804992676
2014-08-25,7.13332986831665,6.933330059051514,7.13332986831665,6.966670036315918,8145511.0,6.399742603302002
2014-08-26,7.406670093536377,6.906670093536377,6.940000057220459,7.326670169830322,23981332.0,6.730446815490723
2014-08-27,7.566669940948486,7.246669769287109,7.286670207977295,7.413330078125,26868702.0,6.810054302215576
2014-08-28,7.386670112609863,7.113329887390137,7.386670112609863,7.173329830169678,13382845.0,6.589584827423096
2014-08-29,7.293330192565918,6.986670017242432,7.153329849243164,7.260000228881836,9489855.0,6.66920280456543
2014-09-01,7.420000076293945,7.139999866485596,7.193329811096191,7.393330097198486,14664966.0,6.79168176651001
2014-09-02,7.646669864654541,7.360000133514404,7.36667013168335,7.480000019073486,22865977.0,6.8712992668151855
2014-09-03,7.773330211639404,7.453330039978027,7.593329906463623,7.493330001831055,25191129.0,6.883543968200684
2014-09-04,7.646669864654541,7.266670227050781,7.493330001831055,7.626669883728027,19053135.0,7.006033420562744
2014-09-05,7.786670207977295,7.446670055389404,7.546669960021973,7.760000228881836,24697131.0,7.128514289855957
2014-09-09,8.100000381469727,7.666669845581055,7.773330211639404,7.993330001831055,24476598.0,7.342855930328369
2014-09-10,7.906670093536377,7.760000228881836,7.906670093536377,7.826670169830322,15208599.0,7.189758777618408
2014-09-11,7.973330020904541,7.626669883728027,7.826670169830322,7.653329849243164,14760948.0,7.030523777008057
2014-09-12,7.840000152587891,7.619999885559082,7.639999866485596,7.800000190734863,9776985.0,7.165258407592773
2014-09-15,7.926670074462891,7.760000228881836,7.800000190734863,7.813330173492432,10349493.0,7.177504062652588
2014-09-16,7.946670055389404,7.5,7.800000190734863,7.513329982757568,17607991.0,6.901916980743408
2014-09-17,7.653329849243164,7.393330097198486,7.466670036315918,7.579999923706055,9355783.0,6.963161468505859
2014-09-18,7.786670207977295,7.480000019073486,7.526669979095459,7.739999771118164,10590954.0,7.110141277313232
2014-09-19,7.86667013168335,7.63332986831665,7.699999809265137,7.833330154418945,11628184.0,7.195876121520996
2014-09-22,7.773330211639404,7.559999942779541,7.766670227050781,7.619999885559082,9033315.0,6.999906063079834
2014-09-23,7.78000020980835,7.613329887390137,7.626669883728027,7.739999771118164,8617788.0,7.110141277313232
2014-09-24,7.933330059051514,7.726669788360596,7.746669769287109,7.833330154418945,10578558.0,7.195876121520996
2014-09-25,8.300000190734863,7.786670207977295,7.840000152587891,8.233329772949219,32399032.0,7.563324928283691
2014-09-26,8.640000343322754,8.193329811096191,8.4399995803833,8.226670265197754,36925908.0,7.557208061218262
2014-09-29,8.193329811096191,7.960000038146973,8.066670417785645,8.086669921875,22361968.0,7.428600311279297
2014-09-30,8.093330383300781,7.980000019073486,8.066670417785645,8.046669960021973,10196700.0,7.391855239868164
2014-10-08,8.199999809265137,8.039999961853027,8.093330383300781,8.153329849243164,11619039.0,7.489834785461426
2014-10-09,8.153329849243164,7.966670036315918,8.153329849243164,8.053330421447754,10596469.0,7.397973537445068
2014-10-10,8.066670417785645,7.900000095367432,8.053330421447754,7.926670074462891,8671221.0,7.281620979309082
2014-10-13,8.180000305175781,7.953330039978027,8.006669998168945,8.126669883728027,13487233.0,7.4653449058532715
2014-10-14,8.119999885559082,7.966670036315918,8.100000381469727,8.086669921875,10394266.0,7.428600311279297
2014-10-15,8.113329887390137,7.940000057220459,8.0600004196167,8.006669998168945,6462900.0,7.355110168457031
2014-10-16,7.966670036315918,7.613329887390137,7.940000057220459,7.659999847412109,9922350.0,7.036651134490967
2014-10-17,7.659999847412109,7.36667013168335,7.573329925537109,7.486670017242432,8277195.0,6.877426624298096
2014-10-20,7.679999828338623,7.5,7.566669940948486,7.653329849243164,5962096.0,7.030523777008057
2014-10-21,7.693329811096191,7.466670036315918,7.679999828338623,7.559999942779541,4956504.0,6.944789409637451
2014-10-22,7.599999904632568,7.380000114440918,7.539999961853027,7.420000076293945,4567618.0,6.8161821365356445
2014-10-23,7.460000038146973,7.153329849243164,7.433330059051514,7.173329830169678,5829073.0,6.589584827423096
2014-10-24,7.36667013168335,7.179999828338623,7.179999828338623,7.326670169830322,4433172.0,6.730446815490723
2014-10-27,7.599999904632568,7.253330230712891,7.28000020980835,7.466670036315918,6083781.0,6.859054088592529
2014-10-28,7.63332986831665,7.513329982757568,7.533329963684082,7.599999904632568,7210576.0,6.981533527374268
2014-10-29,8.0,7.606669902801514,7.706669807434082,7.900000095367432,17730355.0,7.2571210861206055
2014-10-30,8.199999809265137,7.806670188903809,7.886670112609863,8.046669960021973,24938851.0,7.391855239868164
2014-10-31,8.066670417785645,7.813330173492432,8.046669960021973,8.026670455932617,14281248.0,7.373483180999756
2014-11-03,8.226670265197754,7.980000019073486,8.020000457763672,8.133330345153809,13804302.0,7.471463203430176
2014-11-04,8.313329696655273,7.940000057220459,8.100000381469727,7.940000057220459,14277994.0,7.293866157531738
2014-11-05,8.586669921875,7.706669807434082,8.0,8.293330192565918,29184751.0,7.618443012237549
2014-11-06,8.213330268859863,7.960000038146973,8.213330268859863,8.133330345153809,16153357.0,7.471463203430176
2014-11-07,8.333330154418945,7.986670017242432,8.233329772949219,8.006669998168945,13684983.0,7.355110168457031
2014-11-10,8.220000267028809,8.006669998168945,8.053330421447754,8.15999984741211,11043435.0,7.495962142944336
2014-11-11,8.186670303344727,7.639999866485596,8.1466703414917,7.646669864654541,12755214.0,7.0244059562683105
2014-11-12,7.813330173492432,7.586669921875,7.646669864654541,7.753330230712891,5574673.0,7.1223859786987305
2014-11-13,7.846670150756836,7.606669902801514,7.800000190734863,7.699999809265137,5473630.0,7.0733962059021
2014-11-14,7.71999979019165,7.533329963684082,7.679999828338623,7.639999866485596,4370877.0,7.018279075622559
2014-11-17,7.820000171661377,7.666669845581055,7.71999979019165,7.793330192565918,5466666.0,7.159131050109863
2014-11-18,7.986670017242432,7.739999771118164,7.766670227050781,7.966670036315918,8450500.0,7.318365573883057
2014-11-19,8.133330345153809,7.900000095367432,7.960000038146973,8.013330459594727,9343447.0,7.361228942871094
2014-11-20,8.013330459594727,7.873330116271973,7.933330059051514,7.980000019073486,5435911.0,7.330610752105713
2014-11-21,8.113329887390137,7.933330059051514,7.980000019073486,8.100000381469727,8022898.0,7.440845012664795
2014-11-24,8.399999618530273,8.119999885559082,8.319999694824219,8.140000343322754,12935496.0,7.477591037750244
2014-11-25,8.266670227050781,8.033329963684082,8.186670303344727,8.186670303344727,11878992.0,7.520463943481445
2014-11-26,9.006669998168945,8.006669998168945,8.119999885559082,9.006669998168945,27580743.0,8.27373218536377
2014-11-27,9.666669845581055,9.066670417785645,9.199999809265137,9.393329620361328,48008767.0,8.628927230834961
2014-11-28,9.65999984741211,9.086669921875,9.266670227050781,9.233329772949219,30460338.0,8.481947898864746
2014-12-01,9.566670417785645,8.800000190734863,9.086669921875,9.15999984741211,28724964.0,8.41458511352539
2014-12-02,9.24666976928711,8.906669616699219,8.973329544067383,9.133330345153809,19718382.0,8.390087127685547
2014-12-03,9.42667007446289,8.933329582214355,9.140000343322754,9.313329696655273,24206049.0,8.555437088012695
2014-12-04,9.380000114440918,9.086669921875,9.15999984741211,9.239999771118164,21125871.0,8.488076210021973
2014-12-05,9.326669692993164,8.466670036315918,9.239999771118164,8.9399995803833,19024669.0,8.212488174438477
2014-12-08,9.34000015258789,8.973329544067383,9.106670379638672,9.133330345153809,29800090.0,8.390087127685547
2014-12-09,9.880000114440918,9.006669998168945,9.300000190734863,9.15999984741211,52307605.0,8.41458511352539
2014-12-10,9.666669845581055,8.786669731140137,8.979999542236328,9.6466703414917,31899112.0,8.861652374267578
2014-12-11,9.966670036315918,9.446669578552246,9.479999542236328,9.866669654846191,41628973.0,9.063748359680176
2014-12-12,10.633299827575684,9.779999732971191,10.300000190734863,9.8533296585083,43024156.0,9.051494598388672
2014-12-15,10.359999656677246,9.266670227050781,9.473329544067383,9.986669540405273,38202997.0,9.173982620239258
2014-12-16,9.859999656677246,9.593330383300781,9.600000381469727,9.65999984741211,21469422.0,8.873896598815918
2014-12-17,9.993330001831055,9.446669578552246,9.713330268859863,9.5600004196167,21872922.0,8.782034873962402
2014-12-18,9.733329772949219,9.266670227050781,9.466670036315918,9.460000038146973,16760115.0,8.690173149108887
2014-12-19,9.886670112609863,9.453330039978027,9.613329887390137,9.640000343322754,22852719.0,8.855525016784668
2014-12-22,9.460000038146973,8.673330307006836,9.453330039978027,8.680000305175781,23630184.0,7.97364616394043
2014-12-23,8.720000267028809,8.373330116271973,8.686670303344727,8.380000114440918,12165906.0,7.698059558868408
2014-12-24,8.593330383300781,8.386670112609863,8.386670112609863,8.553330421447754,7663756.0,7.857284069061279
2014-12-25,8.720000267028809,8.506669998168945,8.513330459594727,8.680000305175781,8167105.0,7.97364616394043
2014-12-26,8.966670036315918,8.680000305175781,8.766670227050781,8.833330154418945,12360946.0,8.114500045776367
2014-12-29,9.0,8.666669845581055,8.84000015258789,8.800000190734863,15117589.0,8.083882331848145
2014-12-30,8.74666976928711,8.326669692993164,8.733329772949219,8.380000114440918,11509917.0,7.698059558868408
2014-12-31,8.42667007446289,8.206669807434082,8.380000114440918,8.346670150756836,6913398.0,7.667441368103027
2015-01-05,8.486669540405273,8.333330154418945,8.433329582214355,8.453330039978027,9431689.0,7.765422344207764
2015-01-06,8.699999809265137,8.306670188903809,8.446669578552246,8.653329849243164,10817025.0,7.949146747589111
2015-01-07,8.633330345153809,8.4399995803833,8.606670379638672,8.539999961853027,9149125.0,7.845038414001465
2015-01-08,8.666669845581055,8.42667007446289,8.533329963684082,8.520000457763672,8653983.0,7.826666831970215
2015-01-09,8.606670379638672,8.393329620361328,8.473329544067383,8.399999618530273,8888428.0,7.716431617736816
2015-01-12,8.300000190734863,7.920000076293945,8.239999771118164,8.026670455932617,10234911.0,7.373483180999756
2015-01-13,8.186670303344727,8.046669960021973,8.066670417785645,8.126669883728027,5063508.0,7.4653449058532715
2015-01-14,8.319999694824219,8.100000381469727,8.126669883728027,8.166669845581055,6615723.0,7.502089977264404
2015-01-15,8.413330078125,8.133330345153809,8.226670265197754,8.3533296585083,8116972.0,7.673559665679932
2015-01-16,8.613329887390137,8.25333023071289,8.359999656677246,8.600000381469727,13211457.0,7.900157451629639
2015-01-19,9.460000038146973,8.233329772949219,8.34000015258789,9.066670417785645,46339320.0,8.328851699829102
2015-01-20,9.846670150756836,9.199999809265137,9.233329772949219,9.779999732971191,48937009.0,8.984129905700684
2015-01-21,9.866669654846191,9.4399995803833,9.566670417785645,9.693329811096191,31122766.0,8.904515266418457
2015-01-22,9.75333023071289,9.4399995803833,9.739999771118164,9.613329887390137,22191169.0,8.831026077270508
2015-01-23,9.726670265197754,9.453330039978027,9.65999984741211,9.593330383300781,25963426.0,8.812653541564941
2015-01-26,9.57332992553711,9.266670227050781,9.57332992553711,9.466670036315918,15992275.0,8.696298599243164
2015-01-27,9.566670417785645,9.260000228881836,9.4399995803833,9.526670455932617,13473897.0,8.75141716003418
2015-01-28,10.246700286865234,9.453330039978027,9.546669960021973,9.819999694824219,37578202.0,9.02087688446045
2015-01-29,9.726670265197754,9.373330116271973,9.720000267028809,9.493330001831055,12902287.0,8.72079086303711
2015-01-30,9.953330039978027,9.4399995803833,9.4399995803833,9.593330383300781,20398231.0,8.812653541564941
2015-02-02,9.57332992553711,9.133330345153809,9.34000015258789,9.393329620361328,9836716.0,8.628927230834961
2015-02-03,9.566670417785645,9.273329734802246,9.326669692993164,9.359999656677246,12162061.0,8.598310470581055
2015-02-04,9.866669654846191,9.293330192565918,9.380000114440918,9.760000228881836,22128751.0,8.965760231018066
2015-02-05,9.859999656677246,9.566670417785645,9.859999656677246,9.75333023071289,20178351.0,8.95963191986084
2015-02-06,9.733329772949219,9.266670227050781,9.613329887390137,9.526670455932617,11392015.0,8.75141716003418
2015-02-09,9.533329963684082,9.133330345153809,9.526670455932617,9.166669845581055,9288570.0,8.4207124710083
2015-02-10,9.399999618530273,9.126669883728027,9.166669845581055,9.239999771118164,6259599.0,8.488076210021973
2015-02-11,9.393329620361328,9.066670417785645,9.24666976928711,9.119999885559082,8875770.0,8.377840995788574
2015-02-12,9.406669616699219,9.046669960021973,9.046669960021973,9.213330268859863,9984031.0,8.463576316833496
2015-02-13,9.373330116271973,9.226670265197754,9.24666976928711,9.306670188903809,8187750.0,8.549320220947266
2015-02-16,9.593330383300781,9.359999656677246,9.380000114440918,9.506669998168945,9828480.0,8.733044624328613
2015-02-17,9.84000015258789,9.460000038146973,9.539999961853027,9.819999694824219,12601777.0,9.02087688446045
2015-02-25,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.02087688446045
2015-02-26,10.033300399780273,9.786669731140137,9.920000076293945,9.886670112609863,10169544.0,9.082120895385742
2015-02-27,9.913330078125,9.686670303344727,9.866669654846191,9.906669616699219,12121804.0,9.100492477416992
2015-03-02,10.033300399780273,9.739999771118164,9.859999656677246,10.026700019836426,13969257.0,9.210756301879883
2015-03-03,10.533300399780273,10.066699981689453,10.33329963684082,10.079999923706055,26554957.0,9.25971794128418
2015-03-04,10.399999618530273,9.873330116271973,10.0,10.146699905395508,15759265.0,9.320990562438965
2015-03-05,10.566699981689453,9.92667007446289,10.133299827575684,10.546699523925781,23820001.0,9.68843936920166
2015-03-06,10.906700134277344,10.153300285339355,10.600000381469727,10.199999809265137,22911349.0,9.369953155517578
2015-03-09,10.306699752807617,9.933329582214355,10.206700325012207,10.086700439453125,13030933.0,9.265872955322266
2015-03-10,10.180000305175781,9.973329544067383,10.006699562072754,10.093299865722656,11208199.0,9.271936416625977
2015-03-11,10.113300323486328,9.733329772949219,10.100000381469727,9.866669654846191,14299888.0,9.063748359680176
2015-03-12,9.866669654846191,9.619999885559082,9.866669654846191,9.75333023071289,11295894.0,8.95963191986084
2015-03-13,9.953330039978027,9.686670303344727,9.793330192565918,9.873330116271973,14515569.0,9.069866180419922
2015-03-16,10.220000267028809,9.9399995803833,10.0,10.213299751281738,17226436.0,9.382170677185059
2015-03-17,10.386699676513672,10.0733003616333,10.306699752807617,10.239999771118164,24318964.0,9.406697273254395
2015-03-18,10.640000343322754,10.319999694824219,10.493300437927246,10.513299942016602,28762870.0,9.657757759094238
2015-03-19,10.60669994354248,10.306699752807617,10.513299942016602,10.39330005645752,20718664.0,9.547523498535156
2015-03-20,10.453300476074219,10.239999771118164,10.380000114440918,10.33329963684082,17462664.0,9.49240493774414
2015-03-23,10.859999656677246,10.300000190734863,10.380000114440918,10.83329963684082,35558199.0,9.951716423034668
2015-03-24,10.899999618530273,10.23330020904541,10.899999618530273,10.553299903869629,37411818.0,9.694502830505371
2015-03-25,10.73330020904541,10.346699714660645,10.520000457763672,10.619999885559082,31116565.0,9.755775451660156
2015-03-26,10.566699981689453,10.23330020904541,10.539999961853027,10.273300170898438,21311085.0,9.437287330627441
2015-03-27,10.4266996383667,10.173299789428711,10.26669979095459,10.353300094604492,10607992.0,9.51077651977539
2015-03-30,10.640000343322754,10.39330005645752,10.479999542236328,10.5,19246530.0,9.64554214477539
2015-03-31,10.626700401306152,10.279999732971191,10.600000381469727,10.33329963684082,16438609.0,9.49240493774414
2015-04-01,10.493300437927246,10.286700248718262,10.33329963684082,10.4266996383667,13361353.0,9.578206062316895
2015-04-02,10.760000228881836,10.386699676513672,10.399999618530273,10.753299713134766,26832822.0,9.878226280212402
2015-04-03,10.793299674987793,10.546699523925781,10.5733003616333,10.76669979095459,26736777.0,9.890536308288574
2015-04-07,11.193300247192383,10.773300170898438,11.006699562072754,10.886699676513672,32550207.0,10.000770568847656
2015-04-08,11.33329963684082,10.65999984741211,11.0,11.319999694824219,46940080.0,10.398810386657715
2015-04-09,11.199999809265137,10.579999923706055,11.199999809265137,10.846699714660645,30548344.0,9.96402645111084
2015-04-10,11.039999961853027,10.686699867248535,10.76669979095459,10.920000076293945,19711278.0,10.031362533569336
2015-04-13,11.039999961853027,10.846699714660645,10.933300018310547,10.979999542236328,20547187.0,10.086479187011719
2015-04-14,11.539999961853027,10.859999656677246,10.906700134277344,11.33329963684082,35702314.0,10.411027908325195
2015-04-15,11.239999771118164,10.5733003616333,11.199999809265137,10.66670036315918,26442975.0,9.798674583435059
2015-04-16,10.779999732971191,10.33329963684082,10.399999618530273,10.619999885559082,14729853.0,9.755775451660156
2015-04-17,11.026700019836426,10.693300247192383,10.793299674987793,10.866700172424316,23708164.0,9.982399940490723
2015-04-20,11.33329963684082,10.600000381469727,10.806699752807617,10.899999618530273,32620770.0,10.012989044189453
2015-04-21,11.193300247192383,10.706700325012207,10.906700134277344,11.100000381469727,23761132.0,10.196714401245117
2015-04-22,11.686699867248535,11.046699523925781,11.173299789428711,11.473299980163574,45171783.0,10.53963565826416
2015-04-23,12.239999771118164,11.346699714660645,11.520000457763672,12.046699523925781,51868824.0,11.066373825073242
2015-04-24,12.013299942016602,11.466699600219727,11.83329963684082,11.793299674987793,34990018.0,10.833595275878906
2015-04-27,12.646699905395508,11.73330020904541,12.066699981689453,11.9399995803833,47366181.0,10.96835708618164
2015-04-28,11.933300018310547,11.253299713134766,11.933300018310547,11.279999732971191,26087458.0,10.362064361572266
2015-04-29,11.546699523925781,10.9399995803833,11.180000305175781,11.399999618530273,16160599.0,10.472301483154297
2015-04-30,11.520000457763672,11.206700325012207,11.399999618530273,11.239999771118164,13114957.0,10.32532024383545
2015-05-04,11.373299598693848,11.033300399780273,11.260000228881836,11.253299713134766,12486624.0,10.337538719177246
2015-05-05,11.386699676513672,10.66670036315918,11.26669979095459,10.760000228881836,14925009.0,9.884382247924805
2015-05-06,10.89330005645752,10.140000343322754,10.760000228881836,10.300000190734863,14858608.0,9.46181583404541
2015-05-07,10.533300399780273,9.84000015258789,10.273300170898438,9.886670112609863,13401064.0,9.082120895385742
2015-05-08,10.193300247192383,9.946669578552246,10.066699981689453,10.186699867248535,12381781.0,9.357736587524414
2015-05-11,10.773300170898438,10.220000267028809,10.273300170898438,10.720000267028809,23005968.0,9.847638130187988
2015-05-12,10.786700248718262,10.566699981689453,10.713299751281738,10.746700286865234,15882265.0,9.872164726257324
2015-05-13,10.920000076293945,10.380000114440918,10.673299789428711,10.753299713134766,15746820.0,9.878226280212402
2015-05-14,10.760000228881836,10.453300476074219,10.753299713134766,10.566699981689453,11476996.0,9.706811904907227
2015-05-15,10.553299903869629,10.086700439453125,10.533300399780273,10.186699867248535,11007786.0,9.357736587524414
2015-05-18,10.4266996383667,10.066699981689453,10.119999885559082,10.306699752807617,9525876.0,9.46796989440918
2015-05-19,10.65999984741211,10.199999809265137,10.319999694824219,10.619999885559082,12028144.0,9.755775451660156
2015-05-20,10.913299560546875,10.619999885559082,10.773300170898438,10.65999984741211,16835554.0,9.792518615722656
2015-05-21,11.319999694824219,10.906700134277344,10.920000076293945,11.279999732971191,28410333.0,10.362064361572266
2015-05-22,11.533300399780273,11.100000381469727,11.386699676513672,11.433300018310547,27293719.0,10.502890586853027
2015-05-25,12.533300399780273,11.33329963684082,11.433300018310547,12.10669994354248,39888366.0,11.121491432189941
2015-05-26,12.366700172424316,11.813300132751465,12.173299789428711,12.353300094604492,34882087.0,11.414019584655762
2015-05-27,13.15999984741211,12.006699562072754,12.359999656677246,13.046699523925781,37721508.0,12.054696083068848
2015-05-28,13.453300476074219,11.739999771118164,12.619999885559082,11.739999771118164,36684529.0,10.84735107421875
2015-05-29,12.199999809265137,11.113300323486328,11.986700057983398,11.706700325012207,26507959.0,10.816583633422852
2015-06-01,12.473299980163574,11.5733003616333,11.600000381469727,12.273300170898438,26158741.0,11.34010124206543
2015-06-02,12.979999542236328,12.006699562072754,12.133299827575684,12.739999771118164,35472756.0,11.771316528320312
2015-06-03,13.119999885559082,12.220000267028809,12.633299827575684,12.739999771118164,29349073.0,11.771316528320312
2015-06-04,13.66670036315918,12.119999885559082,13.026700019836426,13.600000381469727,40690092.0,12.565926551818848
2015-06-05,14.186699867248535,13.193300247192383,13.586700439453125,13.513299942016602,43047916.0,12.485818862915039
2015-06-08,13.460000038146973,12.800000190734863,13.206700325012207,13.380000114440918,31488097.0,12.362654685974121
2015-06-09,13.199999809265137,12.673299789428711,13.039999961853027,12.793299674987793,22478149.0,11.820564270019531
2015-06-10,12.946700096130371,12.226699829101562,12.579999923706055,12.746700286865234,16331793.0,11.777507781982422
2015-06-11,13.326700210571289,12.566699981689453,12.65999984741211,13.23330020904541,23669274.0,12.2271089553833
2015-06-12,13.826700210571289,13.006699562072754,13.186699867248535,13.706700325012207,30946435.0,12.664514541625977
2015-06-15,14.066699981689453,13.133299827575684,13.693300247192383,13.206700325012207,21536850.0,12.202531814575195
2015-06-16,13.65999984741211,12.546699523925781,13.026700019836426,13.60669994354248,21153000.0,12.57211685180664
2015-06-17,13.933300018310547,12.960000038146973,13.60669994354248,13.739999771118164,27628435.0,12.695281982421875
2015-06-18,14.433300018310547,13.34000015258789,13.933300018310547,13.433300018310547,36989458.0,12.411901473999023
2015-06-19,13.260000228881836,12.26669979095459,12.800000190734863,12.779999732971191,26596182.0,11.80827522277832
2015-06-23,13.16670036315918,11.5,12.600000381469727,12.953300476074219,16340254.0,11.968398094177246
2015-06-24,13.186699867248535,12.433300018310547,12.899999618530273,13.039999961853027,19993891.0,12.048505783081055
2015-06-25,13.066699981689453,11.779999732971191,13.033300399780273,12.253299713134766,19290583.0,11.321622848510742
2015-06-26,11.800000190734863,11.026700019836426,11.800000190734863,11.026700019836426,12589219.0,10.188287734985352
2015-06-29,11.213299751281738,9.92667007446289,11.133299827575684,9.92667007446289,18274425.0,9.171897888183594
2015-06-30,10.73330020904541,8.933329582214355,9.466670036315918,10.699999809265137,24873871.0,9.886427879333496
2015-07-01,10.966699600219727,9.773329734802246,10.60669994354248,10.006699562072754,21749217.0,9.245841026306152
2015-07-02,9.986669540405273,9.006669998168945,9.866669654846191,9.006669998168945,15557116.0,8.32184886932373
2015-07-03,8.739999771118164,8.106670379638672,8.600000381469727,8.106670379638672,17933695.0,7.490280628204346
2015-07-06,8.886670112609863,7.293330192565918,8.886670112609863,7.293330192565918,22243842.0,6.738783359527588
2015-07-07,6.993330001831055,6.566669940948486,6.800000190734863,6.566669940948486,7762830.0,6.0673747062683105
2015-07-08,5.913330078125,5.913330078125,5.913330078125,5.913330078125,1860750.0,5.463710784912109
2015-07-09,6.506669998168945,5.320000171661377,5.320000171661377,6.506669998168945,31837732.0,6.011936664581299
2015-07-10,7.159999847412109,6.666669845581055,6.666669845581055,7.159999847412109,18895903.0,6.615590572357178
2015-07-13,7.873330116271973,7.333330154418945,7.646669864654541,7.873330116271973,27748734.0,7.274683475494385
2015-07-14,8.433329582214355,7.619999885559082,7.980000019073486,7.786670207977295,34355427.0,7.1946120262146
2015-07-15,7.599999904632568,7.006669998168945,7.599999904632568,7.006669998168945,23593560.0,6.473918914794922
2015-07-16,7.306670188903809,6.400000095367432,6.400000095367432,6.926670074462891,23053230.0,6.4000020027160645
2015-07-17,7.526669979095459,6.940000057220459,6.966670036315918,7.486670017242432,18794862.0,6.917422771453857
2015-07-20,7.773330211639404,7.326670169830322,7.506669998168945,7.639999866485596,25346262.0,7.059093952178955
2015-07-21,8.1466703414917,7.406670093536377,7.519999980926514,7.886670112609863,22676713.0,7.287008285522461
2015-07-22,8.046669960021973,7.673329830169678,7.753330230712891,7.946670055389404,19286838.0,7.342446804046631
2015-07-23,8.346670150756836,7.886670112609863,8.0,8.306670188903809,22800034.0,7.675074100494385
2015-07-24,8.626669883728027,8.013330459594727,8.266670227050781,8.199999809265137,28551057.0,7.576514720916748
2015-07-27,8.733329772949219,7.446670055389404,8.006669998168945,7.599999904632568,35453025.0,7.022135257720947
2015-07-28,7.800000190734863,6.840000152587891,7.053329944610596,7.386670112609863,26739522.0,6.825026035308838
2015-07-29,7.933330059051514,7.13332986831665,7.539999961853027,7.900000095367432,18530200.0,7.299324989318848
2015-07-30,8.180000305175781,7.659999847412109,7.906670093536377,7.739999771118164,20464506.0,7.151490688323975
2015-07-31,7.786670207977295,7.286670207977295,7.400000095367432,7.466670036315918,12691824.0,6.8989434242248535
2015-08-03,7.480000019073486,6.733329772949219,7.326670169830322,6.940000057220459,13242478.0,6.412318706512451
2015-08-04,7.513329982757568,6.940000057220459,6.940000057220459,7.480000019073486,11575689.0,6.911259651184082
2015-08-05,7.693329811096191,7.360000133514404,7.460000038146973,7.493330001831055,13318260.0,6.9235758781433105
2015-08-06,7.733329772949219,7.193329811096191,7.260000228881836,7.686669826507568,12417508.0,7.102215766906738
2015-08-07,7.980000019073486,7.706669807434082,7.706669807434082,7.960000038146973,15492739.0,7.354763031005859
2015-08-10,8.4399995803833,7.940000057220459,8.066670417785645,8.333330154418945,21689901.0,7.69970703125
2015-08-11,8.766670227050781,8.233329772949219,8.273329734802246,8.586669921875,26148834.0,7.933783531188965
2015-08-12,8.813329696655273,8.25333023071289,8.453330039978027,8.520000457763672,24464928.0,7.872183322906494
2015-08-13,8.819999694824219,8.34000015258789,8.34000015258789,8.699999809265137,24489580.0,8.038496971130371
2015-08-14,9.113329887390137,8.680000305175781,8.74666976928711,8.979999542236328,31494036.0,8.29720687866211
2015-08-17,9.393329620361328,8.739999771118164,8.906669616699219,9.380000114440918,28995244.0,8.666793823242188
2015-08-18,9.453330039978027,8.4399995803833,9.380000114440918,8.4399995803833,26846580.0,7.79826545715332
2015-08-19,8.699999809265137,7.626669883728027,8.100000381469727,8.513330459594727,19179829.0,7.866021156311035
2015-08-20,8.453330039978027,7.940000057220459,8.266670227050781,7.986670017242432,15859801.0,7.3794050216674805
2015-08-21,7.980000019073486,7.333330154418945,7.733329772949219,7.360000133514404,12422442.0,6.800384044647217
2015-08-24,7.0,6.626669883728027,6.833330154418945,6.626669883728027,11605395.0,6.122812271118164
2015-08-25,6.400000095367432,5.966670036315918,5.993330001831055,5.966670036315918,13911940.0,5.51299524307251
2015-08-26,6.313330173492432,5.626669883728027,6.166669845581055,5.653329849243164,19120050.0,5.223479747772217
2015-08-27,6.106669902801514,5.586669921875,5.873330116271973,6.079999923706055,11447941.0,5.617708206176758
2015-08-28,6.553329944610596,6.086669921875,6.126669883728027,6.526669979095459,15014043.0,6.030416011810303
2015-08-31,6.526669979095459,6.199999809265137,6.466670036315918,6.273330211639404,11611915.0,5.79633903503418
2015-09-01,6.326670169830322,5.666669845581055,6.326670169830322,5.699999809265137,13057165.0,5.266602039337158
2015-09-02,5.920000076293945,5.273330211639404,5.300000190734863,5.413330078125,9665439.0,5.001728534698486
2015-09-07,5.833330154418945,5.553329944610596,5.599999904632568,5.713329792022705,11151718.0,5.278918743133545
2015-09-08,6.119999885559082,5.613329887390137,5.613329887390137,6.053329944610596,8566512.0,5.593066215515137
2015-09-09,6.433330059051514,6.066669940948486,6.13332986831665,6.326670169830322,13734003.0,5.84562349319458
2015-09-10,6.293330192565918,6.039999961853027,6.173329830169678,6.073329925537109,8912856.0,5.611545562744141
2015-09-11,6.340000152587891,6.059999942779541,6.153329849243164,6.300000190734863,10850956.0,5.820980548858643
2015-09-14,6.440000057220459,5.673329830169678,6.320000171661377,5.673329830169678,16221640.0,5.241959571838379
2015-09-15,5.860000133514404,5.433330059051514,5.513329982757568,5.593329906463623,13723144.0,5.168041706085205
2015-09-16,6.153329849243164,5.573329925537109,5.699999809265137,6.099999904632568,16208712.0,5.6361870765686035
2015-09-17,6.266670227050781,5.933330059051514,6.079999923706055,5.960000038146973,18782458.0,5.506832599639893
2015-09-18,6.186669826507568,5.786670207977295,6.026669979095459,6.119999885559082,13800792.0,5.654666900634766
2015-09-21,6.326670169830322,5.880000114440918,5.933330059051514,6.286670207977295,13903869.0,5.808664321899414
2015-09-22,6.400000095367432,6.206669807434082,6.266670227050781,6.293330192565918,13676785.0,5.814817905426025
2015-09-23,6.226669788360596,6.053329944610596,6.119999885559082,6.106669902801514,9938089.0,5.642350196838379
2015-09-24,6.333330154418945,6.086669921875,6.13332986831665,6.260000228881836,9526351.0,5.784022808074951
2015-09-25,6.273330211639404,5.940000057220459,6.233329772949219,6.013329982757568,10374403.0,5.556107997894287
2015-09-28,6.13332986831665,5.940000057220459,6.053329944610596,6.106669902801514,4747359.0,5.642350196838379
2015-09-29,6.71999979019165,6.13332986831665,6.13332986831665,6.71999979019165,16739946.0,6.209046363830566
2015-09-30,7.320000171661377,6.666669845581055,6.933330059051514,7.199999809265137,44206909.0,6.652549743652344
2015-10-08,7.773330211639404,7.073329925537109,7.073329925537109,7.353330135345459,37206261.0,6.794220924377441
2015-10-09,7.333330154418945,7.033329963684082,7.193329811096191,7.239999771118164,23337399.0,6.689507961273193
2015-10-12,7.659999847412109,7.213329792022705,7.333330154418945,7.506669998168945,25882216.0,6.935901641845703
2015-10-13,7.993330001831055,7.639999866485596,7.659999847412109,7.71999979019165,29192467.0,7.1330108642578125
2015-10-14,7.726669788360596,7.333330154418945,7.539999961853027,7.393330097198486,18280287.0,6.831179618835449
2015-10-15,7.659999847412109,7.286670207977295,7.300000190734863,7.639999866485596,15628563.0,7.059093952178955
2015-10-16,8.406669616699219,8.239999771118164,8.239999771118164,8.406669616699219,13826292.0,7.767470836639404
2015-10-19,9.100000381469727,8.420000076293945,8.666669845581055,8.533329963684082,48417742.0,7.884500026702881
2015-10-20,8.733329772949219,8.233329772949219,8.4399995803833,8.666669845581055,26644932.0,8.007701873779297
2015-10-21,9.0,7.940000057220459,8.593330383300781,8.113329887390137,35004162.0,7.496435165405273
2015-10-22,8.92667007446289,8.166669845581055,8.166669845581055,8.886670112609863,39923475.0,8.210973739624023
2015-10-23,9.75333023071289,8.699999809265137,8.800000190734863,9.446669578552246,42011719.0,8.728392601013184
2015-10-26,10.39330005645752,9.446669578552246,9.446669578552246,10.39330005645752,41473729.0,9.603048324584961
2015-10-27,11.0,9.473329544067383,10.300000190734863,10.680000305175781,44673831.0,9.867947578430176
2015-10-28,11.173299789428711,10.300000190734863,10.399999618530273,10.553299903869629,30226734.0,9.750882148742676
2015-10-29,10.979999542236328,10.33329963684082,10.646699905395508,10.586700439453125,24876780.0,9.781742095947266
2015-10-30,11.226699829101562,10.673299789428711,10.673299789428711,10.89330005645752,32256517.0,10.065030097961426
2015-11-02,10.906700134277344,10.253299713134766,10.533300399780273,10.313300132751465,23691715.0,9.529129981994629
2015-11-03,10.433300018310547,9.386670112609863,10.26669979095459,9.720000267028809,28971505.0,8.980941772460938
2015-11-04,10.66670036315918,9.666669845581055,9.666669845581055,10.653300285339355,30056944.0,9.843278884887695
2015-11-05,11.253299713134766,10.5,10.646699905395508,11.006699562072754,46344208.0,10.169806480407715
2015-11-06,11.466699600219727,10.686699867248535,11.0600004196167,11.133299827575684,51630055.0,10.286782264709473
2015-11-09,11.33329963684082,10.673299789428711,11.253299713134766,10.806699752807617,60148563.0,9.985013961791992
2015-11-10,10.800000190734863,10.253299713134766,10.793299674987793,10.493300437927246,36119892.0,9.69544506072998
2015-11-11,10.520000457763672,10.186699867248535,10.5,10.380000114440918,25265497.0,9.59075927734375
2015-11-12,10.619999885559082,10.293299674987793,10.373299598693848,10.433300018310547,25333068.0,9.640006065368652
2015-11-13,10.399999618530273,9.866669654846191,10.366700172424316,9.913330078125,22742268.0,9.159571647644043
2015-11-16,10.133299827575684,9.486669540405273,9.653329849243164,10.126700401306152,17261428.0,9.356719017028809
2015-11-17,10.213299751281738,9.806670188903809,10.199999809265137,9.846670150756836,17062090.0,9.097980499267578
2015-11-18,10.100000381469727,9.680000305175781,10.033300399780273,9.773329734802246,13872847.0,9.030217170715332
2015-11-19,9.893329620361328,9.600000381469727,9.766670227050781,9.873330116271973,14321341.0,9.122612953186035
2015-11-20,10.026700019836426,9.793330192565918,9.880000114440918,9.960000038146973,18965184.0,9.202693939208984
2015-11-23,9.8533296585083,9.3533296585083,9.8533296585083,9.399999618530273,33048306.0,8.685272216796875
2015-11-24,9.666669845581055,9.166669845581055,9.333330154418945,9.260000228881836,49248031.0,8.555917739868164
2015-11-25,9.393329620361328,9.133330345153809,9.293330192565918,9.359999656677246,35793520.0,8.648313522338867
2015-11-26,9.619999885559082,9.333330154418945,9.393329620361328,9.406669616699219,38189847.0,8.691435813903809
2015-11-27,9.386670112609863,8.466670036315918,9.333330154418945,8.466670036315918,41915619.0,7.822909355163574
2015-11-30,8.533329963684082,7.666669845581055,8.493330001831055,8.166669845581055,32185320.0,7.545719146728516
2015-12-01,8.42667007446289,8.033329963684082,8.166669845581055,8.260000228881836,27648804.0,7.63195276260376
2015-12-02,8.34000015258789,7.733329772949219,8.319999694824219,8.133330345153809,23646591.0,7.514914035797119
2015-12-03,8.460000038146973,8.113329887390137,8.199999809265137,8.453330039978027,21445072.0,7.810582637786865
2015-12-04,8.633330345153809,8.333330154418945,8.406669616699219,8.486669540405273,25767159.0,7.8413872718811035
2015-12-07,8.520000457763672,8.366669654846191,8.506669998168945,8.493330001831055,17424040.0,7.847541809082031
2015-12-08,9.266670227050781,8.1466703414917,8.533329963684082,8.966670036315918,49566954.0,8.284890174865723
2015-12-09,8.873330116271973,8.593330383300781,8.873330116271973,8.699999809265137,31349556.0,8.038496971130371
2015-12-10,8.686670303344727,8.286669731140137,8.686670303344727,8.346670150756836,21453382.0,7.712031841278076
2015-12-11,8.34000015258789,8.046669960021973,8.286669731140137,8.15999984741211,13832022.0,7.539555549621582
2015-12-14,8.380000114440918,7.966670036315918,8.039999961853027,8.3533296585083,13222873.0,7.718185901641846
2015-12-15,8.686670303344727,8.300000190734863,8.326669692993164,8.653329849243164,20985972.0,7.995375633239746
2015-12-16,9.106670379638672,8.613329887390137,8.613329887390137,9.086669921875,33625041.0,8.395767211914062
2015-12-17,9.5,9.079999923706055,9.186670303344727,9.453330039978027,43338487.0,8.73454761505127
2015-12-18,10.33329963684082,9.699999809265137,9.779999732971191,10.180000305175781,76971271.0,9.405965805053711
2015-12-21,11.186699867248535,10.346699714660645,10.66670036315918,10.673299789428711,105451536.0,9.861757278442383
2015-12-22,10.673299789428711,10.260000228881836,10.566699981689453,10.466699600219727,42078936.0,9.670866012573242
2015-12-23,10.66670036315918,10.273300170898438,10.353300094604492,10.373299598693848,30419676.0,9.58456802368164
2015-12-24,10.673299789428711,9.813329696655273,10.23330020904541,10.600000381469727,36491046.0,9.794032096862793
2015-12-25,10.813300132751465,10.366700172424316,10.406700134277344,10.486700057983398,25705123.0,9.689345359802246
2015-12-28,11.10669994354248,10.460000038146973,10.600000381469727,10.83329963684082,50854579.0,10.009592056274414
2015-12-29,11.033300399780273,10.506699562072754,10.73330020904541,10.65999984741211,31843489.0,9.849468231201172
2015-12-30,10.65999984741211,10.26669979095459,10.653300285339355,10.633299827575684,31167148.0,9.824798583984375
2015-12-31,11.33329963684082,10.66670036315918,10.673299789428711,10.859999656677246,45135345.0,10.034262657165527
2016-01-04,10.899999618530273,9.773329734802246,10.899999618530273,9.773329734802246,33028396.0,9.030217170715332
2016-01-05,10.16670036315918,8.793330192565918,9.493330001831055,8.846670150756836,65847874.0,8.174015998840332
2016-01-06,9.733329772949219,8.619999885559082,9.033329963684082,9.733329772949219,61881780.0,8.993257522583008
2016-01-07,10.260000228881836,9.079999923706055,9.800000190734863,9.193329811096191,49010415.0,8.494318008422852
2016-01-08,10.039999961853027,8.873330116271973,9.886670112609863,9.686670303344727,77092711.0,8.950145721435547
2016-01-11,9.25333023071289,8.720000267028809,8.986669540405273,8.720000267028809,50717266.0,8.056976318359375
2016-01-12,8.586669921875,7.846670150756836,8.266670227050781,7.846670150756836,42567394.0,7.250050067901611
2016-01-13,7.986670017242432,7.066669940948486,7.966670036315918,7.086669921875,36589849.0,6.5478363037109375
2016-01-14,7.466670036315918,6.506669998168945,6.693329811096191,7.313330173492432,32389899.0,6.757262706756592
2016-01-15,7.446670055389404,6.653329849243164,7.179999828338623,6.739999771118164,27284857.0,6.227525234222412
2016-01-18,7.053329944610596,6.473330020904541,6.526669979095459,6.853330135345459,25470393.0,6.332238674163818
2016-01-19,7.400000095367432,6.71999979019165,6.833330154418945,7.320000171661377,31990470.0,6.763425350189209
2016-01-20,7.579999923706055,7.119999885559082,7.266670227050781,7.340000152587891,36155728.0,6.781904697418213
2016-01-21,7.406670093536377,6.733329772949219,7.139999866485596,6.800000190734863,26398699.0,6.282963275909424
2016-01-22,7.233329772949219,6.63332986831665,6.933330059051514,7.21999979019165,32008483.0,6.671029090881348
2016-01-25,7.940000057220459,7.21999979019165,7.266670227050781,7.940000057220459,46801822.0,7.336284160614014
2016-01-26,7.900000095367432,7.146669864654541,7.746669769287109,7.146669864654541,46576168.0,6.603273868560791
2016-01-27,7.686669826507568,6.86667013168335,7.466670036315918,7.613329887390137,52725589.0,7.034451961517334
2016-01-28,7.526669979095459,6.946670055389404,7.340000152587891,7.093329906463623,31779802.0,6.553989410400391
2016-01-29,7.566669940948486,6.986670017242432,7.0,7.433330059051514,28875616.0,6.868138313293457
2016-02-01,7.626669883728027,7.13332986831665,7.426670074462891,7.393330097198486,27442639.0,6.831179618835449
2016-02-02,7.666669845581055,7.333330154418945,7.333330154418945,7.599999904632568,28019980.0,7.022135257720947
2016-02-03,7.820000171661377,7.273330211639404,7.460000038146973,7.786670207977295,31940040.0,7.1946120262146
2016-02-04,8.020000457763672,7.639999866485596,7.666669845581055,7.906670093536377,39648354.0,7.305488109588623
2016-02-05,7.86667013168335,7.653329849243164,7.86667013168335,7.753330230712891,24833368.0,7.163806915283203
2016-02-15,7.726669788360596,7.36667013168335,7.466670036315918,7.686669826507568,16804384.0,7.102215766906738
2016-02-16,8.026670455932617,7.706669807434082,7.746669769287109,7.973330020904541,30094911.0,7.367079257965088
2016-02-17,8.399999618530273,7.886670112609863,7.940000057220459,8.113329887390137,38953434.0,7.496435165405273
2016-02-18,8.1466703414917,7.880000114440918,8.086669921875,7.893330097198486,28229490.0,7.2931623458862305
2016-02-19,7.953330039978027,7.753330230712891,7.880000114440918,7.893330097198486,21318837.0,7.2931623458862305
2016-02-22,8.106670379638672,7.900000095367432,8.0600004196167,8.046669960021973,26906454.0,7.434843063354492
2016-02-23,8.8533296585083,8.07332992553711,8.133330345153809,8.8533296585083,63545281.0,8.180168151855469
2016-02-24,9.446669578552246,8.673330307006836,8.75333023071289,8.733329772949219,79855086.0,8.069293022155762
2016-02-25,8.693329811096191,7.860000133514404,8.633330345153809,7.860000133514404,53613850.0,7.262367248535156
2016-02-26,8.546669960021973,7.400000095367432,7.873330116271973,8.193329811096191,45357883.0,7.570351600646973
2016-02-29,8.199999809265137,7.433330059051514,7.966670036315918,7.813330173492432,36380743.0,7.219245433807373
2016-03-01,8.126669883728027,7.673329830169678,7.813330173492432,7.906670093536377,26494584.0,7.305488109588623
2016-03-02,8.420000076293945,8.0,8.166669845581055,8.393329620361328,45629553.0,7.755143642425537
2016-03-03,8.933329582214355,8.300000190734863,8.393329620361328,8.473329544067383,51757216.0,7.829061985015869
2016-03-04,8.600000381469727,7.920000076293945,8.306670188903809,8.206669807434082,37896093.0,7.582677364349365
2016-03-07,8.520000457763672,8.266670227050781,8.413330078125,8.493330001831055,32171907.0,7.847541809082031
2016-03-08,8.533329963684082,7.940000057220459,8.399999618530273,8.433329582214355,30871477.0,7.792103290557861
2016-03-09,8.633330345153809,8.07332992553711,8.173330307006836,8.300000190734863,37816242.0,7.668910503387451
2016-03-10,8.433329582214355,7.880000114440918,8.366669654846191,7.913330078125,31545402.0,7.311641693115234
2016-03-11,7.880000114440918,7.546669960021973,7.733329772949219,7.699999809265137,24850012.0,7.114531993865967
2016-03-14,8.046669960021973,7.586669921875,7.599999904632568,7.86667013168335,30099202.0,7.268529415130615
2016-03-15,7.900000095367432,7.579999923706055,7.846670150756836,7.646669864654541,20037676.0,7.065256595611572
2016-03-16,7.793330192565918,7.506669998168945,7.78000020980835,7.526669979095459,16570312.0,6.954381465911865
2016-03-17,7.766670227050781,7.519999980926514,7.593329906463623,7.71999979019165,22641753.0,7.1330108642578125
2016-03-18,8.266670227050781,7.746669769287109,7.86667013168335,8.186670303344727,38759373.0,7.564199447631836
2016-03-21,8.579999923706055,8.119999885559082,8.233329772949219,8.506669998168945,54171216.0,7.859866142272949
2016-03-22,8.513330459594727,8.279999732971191,8.34000015258789,8.366669654846191,32246694.0,7.73051118850708
2016-03-23,8.513330459594727,8.273329734802246,8.366669654846191,8.493330001831055,26274163.0,7.847541809082031
2016-03-24,9.066670417785645,8.333330154418945,8.413330078125,8.713330268859863,70222461.0,8.050814628601074
2016-03-25,8.986669540405273,8.57332992553711,8.673330307006836,8.953330039978027,53507296.0,8.272565841674805
2016-03-28,8.8533296585083,8.34000015258789,8.800000190734863,8.473329544067383,73182415.0,7.829061985015869
2016-03-29,8.493330001831055,8.213330268859863,8.406669616699219,8.279999732971191,29361799.0,7.6504316329956055
2016-03-30,8.786669731140137,8.366669654846191,8.399999618530273,8.739999771118164,38272059.0,8.075454711914062
2016-03-31,8.8533296585083,8.520000457763672,8.74666976928711,8.546669960021973,46870234.0,7.896826267242432
2016-04-01,8.486669540405273,8.279999732971191,8.420000076293945,8.42667007446289,23786974.0,7.785950183868408
2016-04-05,8.699999809265137,8.319999694824219,8.433329582214355,8.619999885559082,28346194.0,7.964580059051514
2016-04-06,8.619999885559082,8.393329620361328,8.553330421447754,8.5600004196167,28643995.0,7.909142971038818
2016-04-07,8.766670227050781,8.486669540405273,8.57332992553711,8.506669998168945,38034306.0,7.859866142272949
2016-04-08,8.4399995803833,8.153329849243164,8.386670112609863,8.346670150756836,29051640.0,7.712031841278076
2016-04-11,8.666669845581055,8.420000076293945,8.5600004196167,8.553330421447754,27876378.0,7.902978897094727
2016-04-12,8.520000457763672,8.300000190734863,8.513330459594727,8.413330078125,19621215.0,7.773623943328857
2016-04-13,8.673330307006836,8.386670112609863,8.433329582214355,8.486669540405273,32410069.0,7.8413872718811035
2016-04-14,8.5600004196167,8.413330078125,8.533329963684082,8.520000457763672,18431991.0,7.872183322906494
2016-04-15,8.693329811096191,8.479999542236328,8.539999961853027,8.619999885559082,26707492.0,7.964580059051514
2016-04-18,8.57332992553711,8.366669654846191,8.553330421447754,8.386670112609863,17659372.0,7.748991012573242
2016-04-19,8.626669883728027,8.373330116271973,8.453330039978027,8.613329887390137,22487545.0,7.958416938781738
2016-04-20,8.8533296585083,7.880000114440918,8.786669731140137,8.046669960021973,43444446.0,7.434843063354492
2016-04-21,8.326669692993164,7.926670074462891,7.940000057220459,8.25333023071289,29623324.0,7.625790119171143
2016-04-22,8.406669616699219,8.173330307006836,8.346670150756836,8.313329696655273,22819441.0,7.681228160858154
2016-04-25,8.213330268859863,8.0,8.213330268859863,8.066670417785645,17158054.0,7.453322887420654
2016-04-26,8.1466703414917,7.986670017242432,8.020000457763672,8.126669883728027,12501691.0,7.50875997543335
2016-04-27,8.133330345153809,7.993330001831055,8.113329887390137,8.020000457763672,13719864.0,7.410201549530029
2016-04-28,8.033329963684082,7.666669845581055,8.020000457763672,7.826670169830322,18767407.0,7.231571197509766
2016-04-29,7.900000095367432,7.746669769287109,7.773330211639404,7.873330116271973,8929942.0,7.274683475494385
2016-05-03,8.066670417785645,7.766670227050781,7.873330116271973,8.066670417785645,14426755.0,7.453322887420654
2016-05-04,8.07332992553711,7.966670036315918,8.006669998168945,8.0,12642196.0,7.391721725463867
2016-05-05,8.106670379638672,7.966670036315918,7.966670036315918,8.046669960021973,11258320.0,7.434843063354492
2016-05-06,8.093330383300781,7.699999809265137,8.079999923706055,7.713329792022705,20369299.0,7.1268486976623535
2016-05-09,7.63332986831665,7.199999809265137,7.619999885559082,7.300000190734863,19133686.0,6.744946479797363
2016-05-10,7.406670093536377,7.153329849243164,7.346670150756836,7.300000190734863,11034085.0,6.744946479797363
2016-05-11,7.36667013168335,7.186669826507568,7.360000133514404,7.206669807434082,10201725.0,6.658712387084961
2016-05-12,7.193329811096191,6.920000076293945,7.119999885559082,7.159999847412109,10397767.0,6.615590572357178
2016-05-13,7.21999979019165,6.993330001831055,7.153329849243164,7.073329925537109,8918599.0,6.535511016845703
2016-05-16,7.166669845581055,6.986670017242432,7.053329944610596,7.159999847412109,8801332.0,6.615590572357178
2016-05-17,7.179999828338623,7.0,7.166669845581055,7.046669960021973,11019292.0,6.51087760925293
2016-05-18,6.993330001831055,6.679999828338623,6.933330059051514,6.760000228881836,12826567.0,6.246005535125732
2016-05-19,6.906670093536377,6.726669788360596,6.760000228881836,6.793330192565918,8709435.0,6.276800632476807
2016-05-20,7.420000076293945,6.639999866485596,6.699999809265137,7.153329849243164,19580082.0,6.6094279289245605
2016-05-23,7.199999809265137,7.019999980926514,7.059999942779541,7.146669864654541,11329729.0,6.603273868560791
2016-05-24,7.21999979019165,7.019999980926514,7.206669807434082,7.066669940948486,8499975.0,6.529356956481934
2016-05-25,7.246669769287109,7.046669960021973,7.139999866485596,7.053329944610596,11204155.0,6.517031192779541
2016-05-26,7.139999866485596,6.893330097198486,7.066669940948486,7.046669960021973,12137514.0,6.51087760925293
2016-05-27,7.093329906463623,6.973330020904541,6.973330020904541,7.033329963684082,8426790.0,6.498552322387695
2016-05-30,7.079999923706055,6.900000095367432,7.026669979095459,6.940000057220459,7671214.0,6.412318706512451
2016-05-31,7.21999979019165,6.909999847412109,6.909999847412109,7.210000038146973,7108955.0,6.700408458709717
2016-06-01,7.320000171661377,7.099999904632568,7.139999866485596,7.25,17128028.0,6.737581253051758
2016-06-02,7.309999942779541,7.179999828338623,7.210000038146973,7.25,11080906.0,6.737581253051758
2016-06-03,7.300000190734863,7.159999847412109,7.28000020980835,7.190000057220459,11968356.0,6.681822299957275
2016-06-06,7.349999904632568,7.170000076293945,7.21999979019165,7.289999961853027,14722662.0,6.774753570556641
2016-06-07,7.260000228881836,7.159999847412109,7.230000019073486,7.21999979019165,9189919.0,6.7097015380859375
2016-06-08,7.239999771118164,7.110000133514404,7.239999771118164,7.170000076293945,7174406.0,6.663235664367676
2016-06-13,7.079999923706055,6.619999885559082,7.079999923706055,6.670000076293945,11995041.0,6.198575019836426
2016-06-14,6.78000020980835,6.599999904632568,6.679999828338623,6.679999828338623,6879976.0,6.2078680992126465
2016-06-15,6.909999847412109,6.550000190734863,6.610000133514404,6.860000133514404,10155062.0,6.37514591217041
2016-06-16,6.880000114440918,6.789999961853027,6.809999942779541,6.820000171661377,7780952.0,6.337973117828369
2016-06-17,6.900000095367432,6.789999961853027,6.820000171661377,6.820000171661377,6818133.0,6.337973117828369
2016-06-20,6.840000152587891,6.710000038146973,6.829999923706055,6.78000020980835,5796031.0,6.300800323486328
2016-06-21,6.909999847412109,6.71999979019165,6.829999923706055,6.730000019073486,7333864.0,6.254333972930908
2016-06-22,6.789999961853027,6.650000095367432,6.699999809265137,6.789999961853027,6289220.0,6.310093402862549
2016-06-23,6.96999979019165,6.710000038146973,6.789999961853027,6.909999847412109,11317493.0,6.421611785888672
2016-06-24,6.96999979019165,6.510000228881836,6.849999904632568,6.699999809265137,12875931.0,6.226454257965088
2016-06-27,7.289999961853027,6.599999904632568,6.650000095367432,7.25,28281508.0,6.737581253051758
2016-06-28,7.800000190734863,7.320000171661377,7.579999923706055,7.349999904632568,37845550.0,6.8305134773254395
2016-06-29,7.300000190734863,7.110000133514404,7.25,7.239999771118164,22050763.0,6.728288173675537
2016-06-30,7.260000228881836,7.099999904632568,7.230000019073486,7.130000114440918,13449643.0,6.626062393188477
2016-07-01,7.190000057220459,7.099999904632568,7.139999866485596,7.150000095367432,8389456.0,6.644649028778076
2016-07-04,7.28000020980835,7.070000171661377,7.099999904632568,7.25,13293108.0,6.737581253051758
2016-07-05,7.329999923706055,7.230000019073486,7.260000228881836,7.300000190734863,14685132.0,6.784047603607178
2016-07-06,7.690000057220459,7.230000019073486,7.300000190734863,7.53000020980835,21849477.0,6.997791767120361
2016-07-07,7.679999828338623,7.400000095367432,7.480000019073486,7.5,18151711.0,6.969911098480225
2016-07-08,7.739999771118164,7.28000020980835,7.440000057220459,7.53000020980835,21909347.0,6.997791767120361
2016-07-11,7.590000152587891,7.400000095367432,7.46999979019165,7.409999847412109,15262886.0,6.886272430419922
2016-07-12,7.489999771118164,7.239999771118164,7.369999885559082,7.449999809265137,14671180.0,6.923445701599121
2016-07-13,7.550000190734863,7.389999866485596,7.449999809265137,7.449999809265137,13582030.0,6.923445701599121
2016-07-14,7.5,7.400000095367432,7.409999847412109,7.460000038146973,9230655.0,6.9327392578125
2016-07-15,7.619999885559082,7.420000076293945,7.579999923706055,7.449999809265137,10349041.0,6.923445701599121
2016-07-18,7.449999809265137,7.309999942779541,7.409999847412109,7.349999904632568,7961322.0,6.8305134773254395
2016-07-19,7.53000020980835,7.300000190734863,7.349999904632568,7.510000228881836,14615554.0,6.9792046546936035
2016-07-20,7.53000020980835,7.400000095367432,7.489999771118164,7.409999847412109,9871548.0,6.886272430419922
2016-07-21,7.650000095367432,7.380000114440918,7.389999866485596,7.590000152587891,21856506.0,7.053550720214844
2016-07-22,7.730000019073486,7.510000228881836,7.559999942779541,7.53000020980835,15520131.0,6.997791767120361
2016-07-25,7.699999809265137,7.400000095367432,7.53000020980835,7.590000152587891,14796850.0,7.053550720214844
2016-07-26,7.75,7.519999980926514,7.539999961853027,7.730000019073486,16685988.0,7.183655738830566
2016-07-27,7.829999923706055,7.260000228881836,7.679999828338623,7.380000114440918,28920825.0,6.85839319229126
2016-07-28,7.409999847412109,7.21999979019165,7.340000152587891,7.28000020980835,14480401.0,6.76546049118042
2016-07-29,7.409999847412109,7.25,7.300000190734863,7.28000020980835,11332794.0,6.76546049118042
2016-08-01,7.260000228881836,6.889999866485596,7.260000228881836,7.010000228881836,16074760.0,6.514544486999512
2016-08-02,7.170000076293945,6.980000019073486,7.0,7.170000076293945,8377823.0,6.663235664367676
2016-08-03,7.489999771118164,7.110000133514404,7.150000095367432,7.340000152587891,15428703.0,6.821220397949219
2016-08-04,7.590000152587891,7.199999809265137,7.300000190734863,7.460000038146973,18010265.0,6.9327392578125
2016-08-05,7.53000020980835,7.349999904632568,7.420000076293945,7.420000076293945,11996550.0,6.895565986633301
2016-08-08,7.630000114440918,7.349999904632568,7.360000133514404,7.619999885559082,21281970.0,7.081429481506348
2016-08-09,7.820000171661377,7.550000190734863,7.599999904632568,7.690000057220459,28612432.0,7.146482944488525
2016-08-10,7.730000019073486,7.53000020980835,7.610000133514404,7.539999961853027,16620324.0,7.007084369659424
2016-08-11,7.96999979019165,7.590000152587891,7.75,7.599999904632568,29557098.0,7.062843322753906
2016-08-12,7.650000095367432,7.460000038146973,7.610000133514404,7.619999885559082,19090968.0,7.081429481506348
2016-08-15,7.769999980926514,7.559999942779541,7.579999923706055,7.699999809265137,21603665.0,7.155775547027588
2016-08-16,7.75,7.650000095367432,7.679999828338623,7.670000076293945,18484578.0,7.127896308898926
2016-08-17,7.800000190734863,7.599999904632568,7.659999847412109,7.739999771118164,18047463.0,7.192948818206787
2016-08-18,7.809999942779541,7.670000076293945,7.730000019073486,7.769999980926514,22822615.0,7.220828533172607
2016-08-19,7.760000228881836,7.599999904632568,7.75,7.670000076293945,14736759.0,7.127896308898926
2016-08-22,7.690000057220459,7.5,7.690000057220459,7.510000228881836,12961500.0,6.9792046546936035
2016-08-23,7.550000190734863,7.429999828338623,7.460000038146973,7.480000019073486,8259546.0,6.951325416564941
2016-08-24,7.539999961853027,7.429999828338623,7.489999771118164,7.489999771118164,7070295.0,6.960618019104004
2016-08-25,7.449999809265137,7.320000171661377,7.400000095367432,7.400000095367432,10853226.0,6.876978874206543
2016-08-26,7.46999979019165,7.380000114440918,7.420000076293945,7.389999866485596,9746734.0,6.867685317993164
2016-08-29,7.579999923706055,7.409999847412109,7.420000076293945,7.559999942779541,14140881.0,7.025671005249023
2016-08-30,8.050000190734863,7.510000228881836,7.559999942779541,7.829999923706055,44982331.0,7.276587009429932
2016-08-31,7.949999809265137,7.75,7.78000020980835,7.900000095367432,26762165.0,7.341640472412109
2016-09-01,8.260000228881836,7.800000190734863,8.050000190734863,7.809999942779541,75084744.0,7.25800085067749
2016-09-02,7.800000190734863,7.610000133514404,7.739999771118164,7.679999828338623,29994520.0,7.137189865112305
2016-09-05,7.739999771118164,7.639999866485596,7.71999979019165,7.670000076293945,18494368.0,7.127896308898926
2016-09-06,7.739999771118164,7.510000228881836,7.659999847412109,7.71999979019165,18048311.0,7.174361705780029
2016-09-07,7.760000228881836,7.650000095367432,7.71999979019165,7.690000057220459,17853975.0,7.146482944488525
2016-09-08,7.730000019073486,7.610000133514404,7.659999847412109,7.650000095367432,12982927.0,7.109309673309326
2016-09-09,7.679999828338623,7.519999980926514,7.670000076293945,7.53000020980835,13487300.0,6.997791767120361
2016-09-12,7.400000095367432,7.230000019073486,7.400000095367432,7.260000228881836,16826460.0,6.746874809265137
2016-09-13,7.340000152587891,7.25,7.28000020980835,7.300000190734863,8925382.0,6.784047603607178
2016-09-14,7.28000020980835,7.199999809265137,7.260000228881836,7.230000019073486,6983609.0,6.718995094299316
2016-09-19,7.289999961853027,7.21999979019165,7.260000228881836,7.289999961853027,6519222.0,6.774753570556641
2016-09-20,7.460000038146973,7.230000019073486,7.289999961853027,7.369999885559082,10686963.0,6.849099636077881
2016-09-21,7.400000095367432,7.300000190734863,7.329999923706055,7.300000190734863,8226100.0,6.784047603607178
2016-09-22,7.369999885559082,7.260000228881836,7.320000171661377,7.289999961853027,8440414.0,6.774753570556641
2016-09-23,7.309999942779541,7.230000019073486,7.309999942779541,7.25,7271421.0,6.737581253051758
2016-09-26,7.21999979019165,6.980000019073486,7.199999809265137,7.0,11711701.0,6.505250930786133
2016-09-27,7.090000152587891,6.920000076293945,6.920000076293945,7.079999923706055,6480543.0,6.579596042633057
2016-09-28,7.079999923706055,7.010000228881836,7.079999923706055,7.03000020980835,4646200.0,6.533130645751953
2016-09-29,7.070000171661377,7.019999980926514,7.03000020980835,7.03000020980835,3831600.0,6.533130645751953
2016-09-30,7.079999923706055,7.019999980926514,7.019999980926514,7.050000190734863,3863799.0,6.551717281341553
2016-10-10,7.21999979019165,7.090000152587891,7.119999885559082,7.210000038146973,8250652.0,6.700408458709717
2016-10-11,7.300000190734863,7.179999828338623,7.210000038146973,7.28000020980835,9753851.0,6.76546049118042
2016-10-12,7.360000133514404,7.21999979019165,7.25,7.329999923706055,9763200.0,6.81192684173584
2016-10-13,7.389999866485596,7.25,7.309999942779541,7.320000171661377,7827345.0,6.802633762359619
2016-10-14,7.340000152587891,7.25,7.300000190734863,7.289999961853027,6784296.0,6.774753570556641
2016-10-17,7.329999923706055,7.130000114440918,7.289999961853027,7.190000057220459,7719567.0,6.681822299957275
2016-10-18,7.300000190734863,7.150000095367432,7.150000095367432,7.28000020980835,6434748.0,6.76546049118042
2016-10-19,7.340000152587891,7.260000228881836,7.309999942779541,7.309999942779541,7039265.0,6.793340682983398
2016-10-20,7.309999942779541,7.25,7.28000020980835,7.289999961853027,5394634.0,6.774753570556641
2016-10-21,7.349999904632568,7.21999979019165,7.289999961853027,7.269999980926514,7871496.0,6.756167888641357
2016-10-24,7.46999979019165,7.269999980926514,7.320000171661377,7.420000076293945,15915497.0,6.895565986633301
2016-10-25,7.429999828338623,7.349999904632568,7.429999828338623,7.380000114440918,9527930.0,6.85839319229126
2016-10-26,7.400000095367432,7.329999923706055,7.380000114440918,7.389999866485596,7943391.0,6.867685317993164
2016-10-27,7.380000114440918,7.309999942779541,7.380000114440918,7.340000152587891,6173205.0,6.821220397949219
2016-10-28,7.360000133514404,7.210000038146973,7.340000152587891,7.21999979019165,7830055.0,6.7097015380859375
2016-10-31,7.21999979019165,7.130000114440918,7.21999979019165,7.199999809265137,6348727.0,6.691115379333496
2016-11-01,7.360000133514404,7.199999809265137,7.21999979019165,7.329999923706055,10524206.0,6.81192684173584
2016-11-02,7.320000171661377,7.179999828338623,7.320000171661377,7.199999809265137,7821670.0,6.691115379333496
2016-11-03,7.309999942779541,7.170000076293945,7.190000057220459,7.260000228881836,6688011.0,6.746874809265137
2016-11-04,7.28000020980835,7.21999979019165,7.260000228881836,7.269999980926514,5619729.0,6.756167888641357
2016-11-07,7.309999942779541,7.230000019073486,7.28000020980835,7.289999961853027,5815748.0,6.774753570556641
2016-11-08,7.360000133514404,7.28000020980835,7.309999942779541,7.320000171661377,7404151.0,6.802633762359619
2016-11-09,7.349999904632568,7.130000114440918,7.320000171661377,7.190000057220459,9885681.0,6.681822299957275
2016-11-10,7.320000171661377,7.25,7.260000228881836,7.309999942779541,9313335.0,6.793340682983398
2016-11-11,7.510000228881836,7.289999961853027,7.300000190734863,7.429999828338623,18180679.0,6.9048590660095215
2016-11-14,7.659999847412109,7.389999866485596,7.420000076293945,7.519999980926514,25600170.0,6.988498210906982
2016-11-15,7.699999809265137,7.519999980926514,7.519999980926514,7.579999923706055,21175823.0,7.044257164001465
2016-11-16,7.96999979019165,7.519999980926514,7.559999942779541,7.789999961853027,36276679.0,7.239415168762207
2016-11-17,7.789999961853027,7.539999961853027,7.730000019073486,7.599999904632568,24024102.0,7.062843322753906
2016-11-18,7.650000095367432,7.5,7.53000020980835,7.539999961853027,12817562.0,7.007084369659424
2016-11-21,7.599999904632568,7.53000020980835,7.53000020980835,7.550000190734863,8674850.0,7.016377925872803
2016-11-22,7.579999923706055,7.510000228881836,7.559999942779541,7.570000171661377,11040624.0,7.034964561462402
2016-11-23,7.599999904632568,7.460000038146973,7.550000190734863,7.480000019073486,9404925.0,6.951325416564941
2016-11-24,7.539999961853027,7.429999828338623,7.489999771118164,7.449999809265137,7668013.0,6.923445701599121
2016-11-25,7.480000019073486,7.349999904632568,7.480000019073486,7.46999979019165,7866995.0,6.9420318603515625
2016-11-28,7.53000020980835,7.440000057220459,7.460000038146973,7.489999771118164,10964679.0,6.960618019104004
2016-11-29,7.480000019073486,7.360000133514404,7.480000019073486,7.369999885559082,11515512.0,6.849099636077881
2016-11-30,7.389999866485596,7.25,7.369999885559082,7.28000020980835,10123474.0,6.76546049118042
2016-12-01,7.420000076293945,7.25,7.269999980926514,7.380000114440918,11149965.0,6.85839319229126
2016-12-02,7.380000114440918,7.21999979019165,7.360000133514404,7.21999979019165,8563506.0,6.7097015380859375
2016-12-05,7.260000228881836,7.139999866485596,7.190000057220459,7.210000038146973,5306760.0,6.700408458709717
2016-12-06,7.260000228881836,7.190000057220459,7.25,7.21999979019165,3763969.0,6.7097015380859375
2016-12-07,7.289999961853027,7.199999809265137,7.199999809265137,7.28000020980835,4571404.0,6.76546049118042
2016-12-08,7.300000190734863,7.21999979019165,7.28000020980835,7.230000019073486,4869500.0,6.718995094299316
2016-12-09,7.269999980926514,7.199999809265137,7.199999809265137,7.239999771118164,3921089.0,6.728288173675537
2016-12-12,7.239999771118164,6.889999866485596,7.239999771118164,6.900000095367432,12546932.0,6.412318706512451
2016-12-13,7.070000171661377,6.789999961853027,6.880000114440918,7.019999980926514,11162836.0,6.523837089538574
2016-12-14,6.96999979019165,6.840000152587891,6.96999979019165,6.880000114440918,7849371.0,6.393732070922852
2016-12-15,7.019999980926514,6.840000152587891,6.869999885559082,6.96999979019165,9924036.0,6.477370738983154
2016-12-16,7.179999828338623,6.940000057220459,6.960000038146973,7.130000114440918,11473046.0,6.626062393188477
2016-12-19,7.210000038146973,7.099999904632568,7.139999866485596,7.190000057220459,8728198.0,6.681822299957275
2016-12-20,7.260000228881836,7.090000152587891,7.239999771118164,7.21999979019165,12848472.0,6.7097015380859375
2016-12-21,7.489999771118164,7.159999847412109,7.179999828338623,7.460000038146973,21608786.0,6.9327392578125
2016-12-22,7.360000133514404,7.260000228881836,7.329999923706055,7.269999980926514,15246248.0,6.756167888641357
2016-12-23,7.329999923706055,7.159999847412109,7.309999942779541,7.210000038146973,8081043.0,6.700408458709717
2016-12-26,7.340000152587891,7.059999942779541,7.130000114440918,7.329999923706055,11051812.0,6.81192684173584
2016-12-27,7.429999828338623,7.28000020980835,7.329999923706055,7.369999885559082,11456615.0,6.849099636077881
2016-12-28,7.420000076293945,7.230000019073486,7.329999923706055,7.25,7040109.0,6.737581253051758
2016-12-29,7.300000190734863,7.190000057220459,7.230000019073486,7.199999809265137,4906300.0,6.691115379333496
2016-12-30,7.260000228881836,7.170000076293945,7.199999809265137,7.21999979019165,4523935.0,6.7097015380859375
2017-01-03,7.329999923706055,7.21999979019165,7.239999771118164,7.300000190734863,6195799.0,6.784047603607178
2017-01-04,7.380000114440918,7.260000228881836,7.300000190734863,7.369999885559082,8051861.0,6.849099636077881
2017-01-05,7.369999885559082,7.289999961853027,7.360000133514404,7.329999923706055,8251957.0,6.81192684173584
2017-01-06,7.599999904632568,7.309999942779541,7.329999923706055,7.489999771118164,25887232.0,6.960618019104004
2017-01-09,7.53000020980835,7.329999923706055,7.460000038146973,7.489999771118164,14915167.0,6.960618019104004
2017-01-10,7.519999980926514,7.360000133514404,7.480000019073486,7.380000114440918,13627645.0,6.85839319229126
2017-01-11,7.53000020980835,7.349999904632568,7.380000114440918,7.429999828338623,13919440.0,6.9048590660095215
2017-01-12,7.460000038146973,7.260000228881836,7.400000095367432,7.28000020980835,10332617.0,6.76546049118042
2017-01-13,7.309999942779541,7.050000190734863,7.260000228881836,7.130000114440918,9414104.0,6.626062393188477
2017-01-16,7.139999866485596,6.599999904632568,7.130000114440918,6.920000076293945,11744476.0,6.430905342102051
2017-01-17,6.980000019073486,6.800000190734863,6.900000095367432,6.96999979019165,6113792.0,6.477370738983154
2017-01-18,7.110000133514404,6.909999847412109,6.909999847412109,7.039999961853027,5905141.0,6.542423725128174
2017-01-19,7.03000020980835,6.960000038146973,7.03000020980835,7.0,3535568.0,6.505250930786133
2017-01-20,7.21999979019165,7.0,7.03000020980835,7.119999885559082,7981220.0,6.616769313812256
2017-01-23,7.159999847412109,7.099999904632568,7.110000133514404,7.130000114440918,5013558.0,6.626062393188477
2017-01-24,7.150000095367432,7.099999904632568,7.099999904632568,7.130000114440918,3711058.0,6.626062393188477
2017-01-25,7.150000095367432,7.079999923706055,7.099999904632568,7.139999866485596,2623911.0,6.635355472564697
2017-01-26,7.170000076293945,7.110000133514404,7.139999866485596,7.150000095367432,2846099.0,6.644649028778076
2017-02-03,7.150000095367432,7.099999904632568,7.150000095367432,7.119999885559082,1940650.0,6.616769313812256
2017-02-06,7.199999809265137,7.119999885559082,7.119999885559082,7.199999809265137,4431342.0,6.691115379333496
2017-02-07,7.349999904632568,7.139999866485596,7.199999809265137,7.269999980926514,7833206.0,6.756167888641357
2017-02-08,7.28000020980835,7.170000076293945,7.28000020980835,7.260000228881836,5262102.0,6.746874809265137
2017-02-09,7.320000171661377,7.21999979019165,7.260000228881836,7.309999942779541,6741950.0,6.793340682983398
2017-02-10,7.510000228881836,7.300000190734863,7.300000190734863,7.440000057220459,22827395.0,6.9141526222229
2017-02-13,7.679999828338623,7.409999847412109,7.460000038146973,7.599999904632568,28134578.0,7.062843322753906
2017-02-14,7.619999885559082,7.480000019073486,7.599999904632568,7.590000152587891,17774764.0,7.053550720214844
2017-02-15,7.630000114440918,7.420000076293945,7.510000228881836,7.440000057220459,19123950.0,6.9141526222229
2017-02-16,8.180000305175781,7.400000095367432,7.409999847412109,8.180000305175781,36278262.0,7.601850509643555
2017-02-17,8.579999923706055,8.020000457763672,8.5,8.0600004196167,92054605.0,7.490331649780273
2017-02-20,8.180000305175781,7.909999847412109,7.949999809265137,8.09000015258789,39790644.0,7.518211364746094
2017-02-21,8.0600004196167,7.920000076293945,8.050000190734863,7.989999771118164,28126609.0,7.425279140472412
2017-02-22,8.069999694824219,7.869999885559082,7.96999979019165,7.96999979019165,23670181.0,7.406692981719971
2017-02-23,7.980000019073486,7.699999809265137,7.96999979019165,7.869999885559082,26713257.0,7.313760280609131
2017-02-24,7.949999809265137,7.730000019073486,7.829999923706055,7.889999866485596,17818968.0,7.3323469161987305
2017-02-27,7.889999866485596,7.650000095367432,7.820000171661377,7.679999828338623,18636569.0,7.137189865112305
2017-02-28,7.760000228881836,7.650000095367432,7.679999828338623,7.75,12653401.0,7.202242374420166
2017-03-01,7.820000171661377,7.679999828338623,7.71999979019165,7.75,15065261.0,7.202242374420166
2017-03-02,7.840000152587891,7.659999847412109,7.730000019073486,7.690000057220459,14513145.0,7.146482944488525
2017-03-03,7.650000095367432,7.53000020980835,7.619999885559082,7.590000152587891,12271982.0,7.053550720214844
2017-03-06,7.710000038146973,7.559999942779541,7.559999942779541,7.699999809265137,11041412.0,7.155775547027588
2017-03-07,7.809999942779541,7.639999866485596,7.690000057220459,7.760000228881836,17659402.0,7.211535453796387
2017-03-08,7.78000020980835,7.599999904632568,7.730000019073486,7.650000095367432,13209298.0,7.109309673309326
2017-03-09,7.829999923706055,7.610000133514404,7.659999847412109,7.760000228881836,21148826.0,7.211535453796387
2017-03-10,7.78000020980835,7.630000114440918,7.760000228881836,7.690000057220459,12964775.0,7.146482944488525
2017-03-13,7.690000057220459,7.480000019073486,7.670000076293945,7.670000076293945,15773882.0,7.127896308898926
2017-03-14,7.690000057220459,7.539999961853027,7.639999866485596,7.559999942779541,12509742.0,7.025671005249023
2017-03-15,7.559999942779541,7.46999979019165,7.53000020980835,7.5,9736482.0,6.969911098480225
2017-03-16,7.679999828338623,7.53000020980835,7.53000020980835,7.670000076293945,15245170.0,7.127896308898926
2017-03-17,7.650000095367432,7.510000228881836,7.639999866485596,7.53000020980835,12651541.0,6.997791767120361
2017-03-20,7.610000133514404,7.510000228881836,7.579999923706055,7.590000152587891,6563675.0,7.053550720214844
2017-03-21,7.739999771118164,7.550000190734863,7.610000133514404,7.679999828338623,14793903.0,7.137189865112305
2017-03-22,7.78000020980835,7.559999942779541,7.619999885559082,7.739999771118164,20336747.0,7.192948818206787
2017-03-23,7.820000171661377,7.659999847412109,7.75,7.809999942779541,24516394.0,7.25800085067749
2017-03-24,8.050000190734863,7.75,7.78000020980835,7.989999771118164,39158993.0,7.425279140472412
2017-03-27,8.170000076293945,7.920000076293945,7.989999771118164,7.960000038146973,37909137.0,7.39739990234375
2017-03-28,7.96999979019165,7.78000020980835,7.929999828338623,7.840000152587891,20198253.0,7.285881042480469
2017-03-29,8.489999771118164,7.869999885559082,7.889999866485596,8.220000267028809,73953808.0,7.639023303985596
2017-03-30,8.579999923706055,8.010000228881836,8.229999542236328,8.109999656677246,72246474.0,7.536797523498535
2017-03-31,8.34000015258789,7.619999885559082,8.15999984741211,7.769999980926514,46264486.0,7.220828533172607
2017-04-05,8.039999961853027,7.769999980926514,7.849999904632568,7.940000057220459,24930721.0,7.37881326675415
2017-04-06,8.300000190734863,7.829999923706055,7.949999809265137,8.130000114440918,39106882.0,7.555383682250977
2017-04-07,8.079999923706055,7.880000114440918,8.010000228881836,7.909999847412109,25915172.0,7.350932598114014
2017-04-10,7.980000019073486,7.809999942779541,7.869999885559082,7.860000133514404,20516822.0,7.304467678070068
2017-04-11,8.220000267028809,7.809999942779541,7.840000152587891,8.15999984741211,39593662.0,7.583263397216797
2017-04-12,8.680000305175781,8.029999732971191,8.130000114440918,8.329999923706055,60147875.0,7.74124813079834
2017-04-13,9.15999984741211,8.239999771118164,8.239999771118164,9.15999984741211,64576325.0,8.512584686279297
2017-04-14,9.0600004196167,8.449999809265137,8.84000015258789,8.630000114440918,75002011.0,8.020044326782227
2017-04-17,8.550000190734863,8.220000267028809,8.5,8.369999885559082,34785353.0,7.778420448303223
2017-04-18,8.579999923706055,8.289999961853027,8.369999885559082,8.359999656677246,35749279.0,7.769128322601318
2017-04-19,8.260000228881836,7.760000228881836,8.220000267028809,8.0,36441807.0,7.434572696685791
2017-04-20,8.239999771118164,7.920000076293945,7.960000038146973,8.0600004196167,27688601.0,7.490331649780273
2017-04-21,8.0600004196167,7.579999923706055,8.0,7.639999866485596,28093851.0,7.1000165939331055
2017-04-24,7.670000076293945,7.070000171661377,7.610000133514404,7.119999885559082,26216269.0,6.616769313812256
2017-04-25,7.340000152587891,7.119999885559082,7.139999866485596,7.170000076293945,15830517.0,6.663235664367676
2017-04-26,7.320000171661377,7.199999809265137,7.210000038146973,7.25,13680278.0,6.737581253051758
2017-04-27,7.489999771118164,7.050000190734863,7.179999828338623,7.420000076293945,22860360.0,6.895565986633301
2017-04-28,7.650000095367432,7.320000171661377,7.349999904632568,7.519999980926514,16443515.0,6.988498210906982
2017-05-02,7.71999979019165,7.46999979019165,7.559999942779541,7.519999980926514,15392143.0,6.988498210906982
2017-05-03,7.710000038146973,7.409999847412109,7.489999771118164,7.679999828338623,22012166.0,7.137189865112305
2017-05-04,7.639999866485596,7.449999809265137,7.599999904632568,7.539999961853027,18823817.0,7.007084369659424
2017-05-05,7.630000114440918,7.360000133514404,7.5,7.389999866485596,14103702.0,6.867685317993164
2017-05-08,7.449999809265137,7.039999961853027,7.409999847412109,7.070000171661377,18281712.0,6.570302963256836
2017-05-09,7.170000076293945,6.96999979019165,7.010000228881836,7.170000076293945,8938050.0,6.663235664367676
2017-05-10,7.210000038146973,6.940000057220459,7.159999847412109,6.949999809265137,11832153.0,6.458784580230713
2017-05-11,7.159999847412109,6.699999809265137,6.960000038146973,7.099999904632568,16260836.0,6.598182678222656
2017-05-12,7.269999980926514,6.929999828338623,7.039999961853027,7.150000095367432,16817111.0,6.644649028778076
2017-05-15,7.21999979019165,7.010000228881836,7.159999847412109,7.03000020980835,10699061.0,6.533130645751953
2017-05-16,7.130000114440918,6.760000228881836,6.960000038146973,7.130000114440918,13692184.0,6.626062393188477
2017-05-17,7.239999771118164,7.050000190734863,7.090000152587891,7.130000114440918,13685050.0,6.626062393188477
2017-05-18,7.179999828338623,6.980000019073486,7.010000228881836,7.050000190734863,9897980.0,6.551717281341553
2017-05-19,7.159999847412109,7.010000228881836,7.019999980926514,7.050000190734863,6690450.0,6.551717281341553
2017-05-22,7.090000152587891,6.809999942779541,7.059999942779541,6.860000133514404,10426400.0,6.37514591217041
2017-05-23,6.880000114440918,6.599999904632568,6.840000152587891,6.610000133514404,12311751.0,6.142815589904785
2017-05-24,6.710000038146973,6.480000019073486,6.590000152587891,6.679999828338623,8669163.0,6.2078680992126465
2017-05-25,6.760000228881836,6.559999942779541,6.670000076293945,6.730000019073486,7729682.0,6.254333972930908
2017-05-26,6.760000228881836,6.610000133514404,6.710000038146973,6.670000076293945,6296998.0,6.198575019836426
2017-05-31,6.78000020980835,6.670000076293945,6.730000019073486,6.679999828338623,6354850.0,6.2078680992126465
2017-06-01,6.699999809265137,6.5,6.699999809265137,6.510000228881836,5681700.0,6.0498833656311035
2017-06-02,6.550000190734863,6.329999923706055,6.5,6.539999961853027,8817248.0,6.077763080596924
2017-06-05,6.639999866485596,6.510000228881836,6.539999961853027,6.610000133514404,5727600.0,6.142815589904785
2017-06-06,6.619999885559082,6.510000228881836,6.550000190734863,6.599999904632568,3445297.0,6.170864582061768
2017-06-07,6.760000228881836,6.559999942779541,6.599999904632568,6.730000019073486,7655301.0,6.292412281036377
2017-06-08,6.869999885559082,6.699999809265137,6.730000019073486,6.75,8895474.0,6.3111114501953125
2017-06-09,6.789999961853027,6.659999847412109,6.760000228881836,6.710000038146973,5965049.0,6.273712158203125
2017-06-12,6.909999847412109,6.679999828338623,6.710000038146973,6.739999771118164,9712903.0,6.301761627197266
2017-06-13,6.809999942779541,6.690000057220459,6.699999809265137,6.800000190734863,6376689.0,6.357861042022705
2017-06-14,7.039999961853027,6.829999923706055,6.900000095367432,6.840000152587891,12317663.0,6.395259857177734
2017-06-15,6.949999809265137,6.75,6.809999942779541,6.889999866485596,11065267.0,6.4420084953308105
2017-06-16,7.070000171661377,6.829999923706055,6.860000133514404,6.949999809265137,10804500.0,6.498107433319092
2017-06-19,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.498107433319092
2017-06-20,6.929999828338623,6.829999923706055,6.929999828338623,6.880000114440918,7880753.0,6.432659149169922
2017-06-21,6.900000095367432,6.760000228881836,6.880000114440918,6.820000171661377,6621900.0,6.376560688018799
2017-06-22,6.849999904632568,6.639999866485596,6.789999961853027,6.659999847412109,7312702.0,6.226963043212891
2017-06-23,6.690000057220459,6.5,6.670000076293945,6.630000114440918,7290282.0,6.198914051055908
2017-06-26,6.730000019073486,6.579999923706055,6.599999904632568,6.71999979019165,7327196.0,6.283061981201172
2017-06-27,6.829999923706055,6.690000057220459,6.710000038146973,6.739999771118164,7042653.0,6.301761627197266
2017-06-28,6.730000019073486,6.599999904632568,6.699999809265137,6.659999847412109,4336764.0,6.226963043212891
2017-06-29,6.949999809265137,6.659999847412109,6.670000076293945,6.789999961853027,11028803.0,6.348511219024658
2017-06-30,6.760000228881836,6.650000095367432,6.75,6.739999771118164,5368650.0,6.301761627197266
2017-07-03,6.820000171661377,6.710000038146973,6.730000019073486,6.809999942779541,5779959.0,6.367210388183594
2017-07-04,6.809999942779541,6.71999979019165,6.800000190734863,6.75,4770650.0,6.3111114501953125
2017-07-05,6.800000190734863,6.71999979019165,6.75,6.789999961853027,4672580.0,6.348511219024658
2017-07-06,6.929999828338623,6.760000228881836,6.769999980926514,6.840000152587891,10732032.0,6.395259857177734
2017-07-07,6.840000152587891,6.769999980926514,6.800000190734863,6.829999923706055,6603004.0,6.3859100341796875
2017-07-10,6.869999885559082,6.769999980926514,6.809999942779541,6.840000152587891,7261053.0,6.395259857177734
2017-07-11,6.929999828338623,6.840000152587891,6.849999904632568,6.860000133514404,13779151.0,6.413959503173828
2017-07-12,6.909999847412109,6.699999809265137,6.860000133514404,6.820000171661377,12554603.0,6.376560688018799
2017-07-13,7.070000171661377,6.78000020980835,6.800000190734863,6.989999771118164,22097968.0,6.535506725311279
2017-07-14,6.949999809265137,6.840000152587891,6.940000057220459,6.889999866485596,11844780.0,6.4420084953308105
2017-07-17,6.860000133514404,6.440000057220459,6.860000133514404,6.480000019073486,16690352.0,6.058667182922363
2017-07-18,6.53000020980835,6.400000095367432,6.400000095367432,6.519999980926514,8198996.0,6.096065998077393
2017-07-19,6.630000114440918,6.480000019073486,6.5,6.619999885559082,8725864.0,6.189564228057861
2017-07-20,6.690000057220459,6.579999923706055,6.619999885559082,6.610000133514404,7267448.0,6.1802144050598145
2017-07-21,6.679999828338623,6.599999904632568,6.610000133514404,6.630000114440918,6885860.0,6.198914051055908
2017-07-24,6.800000190734863,6.619999885559082,6.630000114440918,6.769999980926514,9424199.0,6.3298115730285645
2017-07-25,6.829999923706055,6.650000095367432,6.71999979019165,6.739999771118164,7093000.0,6.301761627197266
2017-07-26,6.75,6.639999866485596,6.739999771118164,6.690000057220459,5854466.0,6.255012512207031
2017-07-27,6.760000228881836,6.610000133514404,6.679999828338623,6.730000019073486,8820431.0,6.292412281036377
2017-07-28,6.71999979019165,6.659999847412109,6.690000057220459,6.670000076293945,5219104.0,6.2363128662109375
2017-07-31,6.710000038146973,6.650000095367432,6.670000076293945,6.690000057220459,6697140.0,6.255012512207031
2017-08-01,6.75,6.610000133514404,6.699999809265137,6.739999771118164,7203131.0,6.301761627197266
2017-08-02,6.849999904632568,6.679999828338623,6.730000019073486,6.699999809265137,12668674.0,6.26436185836792
2017-08-03,7.239999771118164,6.699999809265137,6.699999809265137,7.119999885559082,46730834.0,6.6570539474487305
2017-08-04,7.099999904632568,6.929999828338623,6.989999771118164,7.0,22950152.0,6.544856548309326
2017-08-07,7.289999961853027,6.96999979019165,7.0,7.199999809265137,23318303.0,6.731852054595947
2017-08-08,7.25,7.099999904632568,7.150000095367432,7.230000019073486,15400022.0,6.759901523590088
2017-08-09,7.210000038146973,7.0,7.159999847412109,7.079999923706055,10830189.0,6.619655132293701
2017-08-10,7.139999866485596,6.929999828338623,7.090000152587891,7.019999980926514,8600554.0,6.56355619430542
2017-08-11,6.980000019073486,6.760000228881836,6.940000057220459,6.880000114440918,11828792.0,6.432659149169922
2017-08-14,7.059999942779541,6.849999904632568,6.869999885559082,7.03000020980835,6259802.0,6.572906017303467
2017-08-15,7.119999885559082,6.960000038146973,7.03000020980835,7.039999961853027,7465500.0,6.5822553634643555
2017-08-16,7.039999961853027,6.940000057220459,7.039999961853027,6.96999979019165,4504151.0,6.5168070793151855
2017-08-17,7.159999847412109,6.96999979019165,6.96999979019165,7.070000171661377,10109350.0,6.610305309295654
2017-08-18,7.139999866485596,7.0,7.010000228881836,7.039999961853027,7010791.0,6.5822553634643555
2017-08-21,7.099999904632568,6.989999771118164,7.019999980926514,7.010000228881836,10361846.0,6.554206371307373
2017-08-22,7.050000190734863,6.929999828338623,7.010000228881836,6.960000038146973,6714190.0,6.507457733154297
2017-08-23,6.949999809265137,6.869999885559082,6.940000057220459,6.900000095367432,5465300.0,6.451358795166016
2017-08-24,6.900000095367432,6.760000228881836,6.900000095367432,6.809999942779541,5335777.0,6.367210388183594
2017-08-25,7.019999980926514,6.829999923706055,6.849999904632568,6.929999828338623,8062476.0,6.479408264160156
2017-08-28,7.050000190734863,6.900000095367432,6.940000057220459,6.989999771118164,7583700.0,6.535506725311279
2017-08-29,7.019999980926514,6.929999828338623,7.0,6.96999979019165,7714023.0,6.5168070793151855
2017-08-30,7.099999904632568,6.960000038146973,6.96999979019165,7.0,10837949.0,6.544856548309326
2017-08-31,7.050000190734863,6.980000019073486,7.0,7.010000228881836,6551632.0,6.554206371307373
2017-09-01,7.050000190734863,6.96999979019165,7.010000228881836,6.989999771118164,7758591.0,6.535506725311279
2017-09-04,7.010000228881836,6.940000057220459,6.980000019073486,6.989999771118164,8279421.0,6.535506725311279
2017-09-05,7.059999942779541,6.940000057220459,7.010000228881836,7.039999961853027,10444194.0,6.5822553634643555
2017-09-06,7.059999942779541,6.96999979019165,7.010000228881836,7.03000020980835,6982250.0,6.572906017303467
2017-09-07,7.050000190734863,6.920000076293945,7.039999961853027,6.940000057220459,9823910.0,6.488758087158203
2017-09-08,6.960000038146973,6.880000114440918,6.949999809265137,6.929999828338623,7486845.0,6.479408264160156
2017-09-11,6.949999809265137,6.869999885559082,6.929999828338623,6.940000057220459,5120160.0,6.488758087158203
2017-09-12,6.949999809265137,6.800000190734863,6.940000057220459,6.849999904632568,9780786.0,6.404609680175781
2017-09-13,6.880000114440918,6.820000171661377,6.829999923706055,6.869999885559082,4083014.0,6.423308849334717
2017-09-14,6.949999809265137,6.820000171661377,6.889999866485596,6.880000114440918,7516935.0,6.432659149169922
2017-09-15,6.869999885559082,6.809999942779541,6.860000133514404,6.840000152587891,5413689.0,6.395259857177734
2017-09-18,6.869999885559082,6.800000190734863,6.840000152587891,6.860000133514404,4860094.0,6.413959503173828
2017-09-19,6.900000095367432,6.829999923706055,6.889999866485596,6.849999904632568,4225750.0,6.404609680175781
2017-09-20,6.889999866485596,6.829999923706055,6.840000152587891,6.869999885559082,4137192.0,6.423308849334717
2017-09-21,6.929999828338623,6.829999923706055,6.860000133514404,6.880000114440918,6630526.0,6.432659149169922
2017-09-22,6.880000114440918,6.760000228881836,6.849999904632568,6.769999980926514,7736176.0,6.3298115730285645
2017-09-25,6.789999961853027,6.659999847412109,6.769999980926514,6.679999828338623,4288026.0,6.245662689208984
2017-09-26,6.71999979019165,6.650000095367432,6.679999828338623,6.690000057220459,3684360.0,6.255012512207031
2017-09-27,6.71999979019165,6.670000076293945,6.690000057220459,6.699999809265137,3058050.0,6.26436185836792
2017-09-28,6.730000019073486,6.670000076293945,6.699999809265137,6.699999809265137,3556534.0,6.26436185836792
2017-09-29,6.760000228881836,6.710000038146973,6.710000038146973,6.75,2898115.0,6.3111114501953125
2017-10-09,6.840000152587891,6.78000020980835,6.829999923706055,6.789999961853027,4534923.0,6.348511219024658
2017-10-10,6.869999885559082,6.78000020980835,6.809999942779541,6.860000133514404,4732821.0,6.413959503173828
2017-10-11,6.909999847412109,6.809999942779541,6.829999923706055,6.869999885559082,5795816.0,6.423308849334717
2017-10-12,6.860000133514404,6.789999961853027,6.849999904632568,6.820000171661377,4612755.0,6.376560688018799
2017-10-13,6.860000133514404,6.789999961853027,6.829999923706055,6.849999904632568,2518350.0,6.404609680175781
2017-10-16,6.869999885559082,6.730000019073486,6.860000133514404,6.739999771118164,4258900.0,6.301761627197266
2017-10-17,6.760000228881836,6.690000057220459,6.75,6.739999771118164,2996069.0,6.301761627197266
2017-10-18,6.849999904632568,6.71999979019165,6.739999771118164,6.75,5315575.0,6.3111114501953125
2017-10-19,6.739999771118164,6.610000133514404,6.739999771118164,6.639999866485596,6079083.0,6.208263397216797
2017-10-20,6.96999979019165,6.690000057220459,6.699999809265137,6.909999847412109,19858784.0,6.4607086181640625
2017-10-23,6.869999885559082,6.789999961853027,6.849999904632568,6.829999923706055,10512181.0,6.3859100341796875
2017-10-24,6.889999866485596,6.75,6.809999942779541,6.880000114440918,10016941.0,6.432659149169922
2017-10-25,6.920000076293945,6.820000171661377,6.840000152587891,6.880000114440918,7617600.0,6.432659149169922
2017-10-26,6.929999828338623,6.809999942779541,6.849999904632568,6.860000133514404,7647008.0,6.413959503173828
2017-10-27,7.010000228881836,6.849999904632568,6.889999866485596,6.880000114440918,12155121.0,6.432659149169922
2017-10-30,6.860000133514404,6.630000114440918,6.840000152587891,6.639999866485596,11646168.0,6.208263397216797
2017-10-31,6.760000228881836,6.639999866485596,6.639999866485596,6.730000019073486,6970127.0,6.292412281036377
2017-11-01,6.730000019073486,6.650000095367432,6.699999809265137,6.659999847412109,4664818.0,6.226963043212891
2017-11-02,6.730000019073486,6.619999885559082,6.690000057220459,6.639999866485596,4559600.0,6.208263397216797
2017-11-03,6.630000114440918,6.460000038146973,6.619999885559082,6.489999771118164,7532191.0,6.068016529083252
2017-11-06,6.550000190734863,6.46999979019165,6.519999980926514,6.539999961853027,3163486.0,6.114765644073486
2017-11-07,6.619999885559082,6.53000020980835,6.539999961853027,6.579999923706055,4335915.0,6.152164936065674
2017-11-08,6.599999904632568,6.550000190734863,6.570000171661377,6.559999942779541,4083989.0,6.133465766906738
2017-11-09,6.610000133514404,6.550000190734863,6.550000190734863,6.590000152587891,3644725.0,6.161515235900879
2017-11-10,6.570000171661377,6.5,6.570000171661377,6.539999961853027,5041103.0,6.114765644073486
2017-11-13,6.579999923706055,6.5,6.559999942779541,6.519999980926514,4425800.0,6.096065998077393
2017-11-14,6.53000020980835,6.420000076293945,6.53000020980835,6.480000019073486,5507500.0,6.058667182922363
2017-11-15,6.46999979019165,6.400000095367432,6.46999979019165,6.420000076293945,3738091.0,6.00256872177124
2017-11-16,6.449999809265137,6.360000133514404,6.400000095367432,6.369999885559082,4106850.0,5.955819129943848
2017-11-17,6.400000095367432,6.099999904632568,6.389999866485596,6.139999866485596,8412781.0,5.740774154663086
2017-11-20,6.139999866485596,5.960000038146973,6.099999904632568,6.119999885559082,3570888.0,5.722074508666992
2017-11-21,6.150000095367432,6.050000190734863,6.079999923706055,6.090000152587891,3654850.0,5.69402551651001
2017-11-22,6.099999904632568,6.03000020980835,6.099999904632568,6.059999942779541,3122578.0,5.665976047515869
2017-11-23,6.070000171661377,5.949999809265137,6.059999942779541,5.96999979019165,3715119.0,5.581827640533447
2017-11-24,6.150000095367432,5.929999828338623,5.949999809265137,6.039999961853027,2984774.0,5.647275924682617
2017-11-27,6.039999961853027,5.960000038146973,6.03000020980835,5.980000019073486,1979518.0,5.591177463531494
2017-11-28,6.039999961853027,5.96999979019165,5.989999771118164,6.03000020980835,2501121.0,5.6379265785217285
2017-11-29,6.099999904632568,6.010000228881836,6.039999961853027,6.059999942779541,3036753.0,5.665976047515869
2017-11-30,6.079999923706055,6.010000228881836,6.039999961853027,6.019999980926514,2063751.0,5.628576755523682
2017-12-01,6.079999923706055,6.019999980926514,6.03000020980835,6.070000171661377,1886050.0,5.675325870513916
2017-12-04,6.139999866485596,6.039999961853027,6.050000190734863,6.070000171661377,3433400.0,5.675325870513916
2017-12-05,6.079999923706055,5.840000152587891,6.059999942779541,5.889999866485596,4256556.0,5.5070295333862305
2017-12-06,5.929999828338623,5.690000057220459,5.900000095367432,5.860000133514404,5657156.0,5.47898006439209
2017-12-07,5.860000133514404,5.78000020980835,5.820000171661377,5.809999942779541,2784302.0,5.432230472564697
2017-12-08,5.880000114440918,5.809999942779541,5.809999942779541,5.849999904632568,1940398.0,5.469630241394043
2017-12-11,5.920000076293945,5.840000152587891,5.880000114440918,5.900000095367432,2551528.0,5.516379356384277
2017-12-12,5.900000095367432,5.820000171661377,5.869999885559082,5.820000171661377,2050600.0,5.441580772399902
2017-12-13,5.860000133514404,5.78000020980835,5.809999942779541,5.840000152587891,2418438.0,5.460279941558838
2017-12-14,5.909999847412109,5.809999942779541,5.849999904632568,5.860000133514404,2993902.0,5.47898006439209
2017-12-15,5.860000133514404,5.809999942779541,5.860000133514404,5.840000152587891,2141752.0,5.460279941558838
2017-12-18,5.920000076293945,5.860000133514404,5.860000133514404,5.889999866485596,3357804.0,5.5070295333862305
2017-12-19,5.909999847412109,5.820000171661377,5.860000133514404,5.860000133514404,4318382.0,5.47898006439209
2017-12-20,5.889999866485596,5.789999961853027,5.849999904632568,5.809999942779541,2806720.0,5.432230472564697
2017-12-21,5.860000133514404,5.789999961853027,5.840000152587891,5.829999923706055,2192418.0,5.450930118560791
2017-12-22,5.840000152587891,5.809999942779541,5.829999923706055,5.820000171661377,1810768.0,5.441580772399902
2017-12-25,5.840000152587891,5.71999979019165,5.800000190734863,5.739999771118164,2626283.0,5.366782188415527
2017-12-26,5.809999942779541,5.739999771118164,5.739999771118164,5.789999961853027,2133935.0,5.4135308265686035
2017-12-27,5.840000152587891,5.78000020980835,5.789999961853027,5.800000190734863,2171285.0,5.422881126403809
2017-12-28,5.889999866485596,5.789999961853027,5.809999942779541,5.840000152587891,2745935.0,5.460279941558838
2017-12-29,5.880000114440918,5.820000171661377,5.880000114440918,5.869999885559082,1712112.0,5.4883294105529785
2018-01-02,5.929999828338623,5.820000171661377,5.869999885559082,5.889999866485596,3515427.0,5.5070295333862305
2018-01-03,5.949999809265137,5.889999866485596,5.889999866485596,5.949999809265137,4479135.0,5.5631279945373535
2018-01-04,5.980000019073486,5.920000076293945,5.949999809265137,5.960000038146973,3347234.0,5.5724778175354
2018-01-05,6.159999847412109,5.949999809265137,5.980000019073486,6.059999942779541,8056917.0,5.665976047515869
2018-01-08,6.050000190734863,5.96999979019165,6.0,6.039999961853027,4511488.0,5.647275924682617
2018-01-09,6.070000171661377,5.989999771118164,6.03000020980835,6.010000228881836,3509835.0,5.619226932525635
2018-01-10,6.179999828338623,5.900000095367432,6.0,6.150000095367432,9894973.0,5.750123977661133
2018-01-11,6.139999866485596,6.019999980926514,6.090000152587891,6.070000171661377,6633381.0,5.675325870513916
2018-01-12,6.119999885559082,6.0,6.090000152587891,6.019999980926514,3534050.0,5.628576755523682
2018-01-15,6.010000228881836,5.840000152587891,6.0,5.889999866485596,4184103.0,5.5070295333862305
2018-01-16,5.940000057220459,5.860000133514404,5.900000095367432,5.929999828338623,2506702.0,5.54442834854126
2018-01-17,6.03000020980835,5.829999923706055,5.909999847412109,5.96999979019165,3811370.0,5.581827640533447
2018-01-18,5.989999771118164,5.929999828338623,5.929999828338623,5.980000019073486,2782502.0,5.591177463531494
2018-01-19,6.039999961853027,5.920000076293945,5.96999979019165,5.929999828338623,3542930.0,5.54442834854126
2018-01-22,6.0,5.920000076293945,5.929999828338623,5.980000019073486,2916466.0,5.591177463531494
2018-01-23,6.070000171661377,5.960000038146973,5.960000038146973,6.039999961853027,4653763.0,5.647275924682617
2018-01-24,6.070000171661377,6.0,6.03000020980835,6.070000171661377,3733337.0,5.675325870513916
2018-01-25,6.190000057220459,6.039999961853027,6.050000190734863,6.079999923706055,6133527.0,5.684675693511963
2018-01-26,6.139999866485596,6.039999961853027,6.050000190734863,6.079999923706055,3821686.0,5.684675693511963
2018-01-29,6.090000152587891,5.980000019073486,6.090000152587891,5.980000019073486,4213600.0,5.591177463531494
2018-01-30,6.199999809265137,6.079999923706055,6.139999866485596,6.090000152587891,9723925.0,5.69402551651001
2018-01-31,6.239999771118164,6.010000228881836,6.03000020980835,6.199999809265137,9969585.0,5.796872615814209
2018-02-01,6.239999771118164,6.039999961853027,6.170000076293945,6.090000152587891,9462006.0,5.69402551651001
2018-02-02,6.070000171661377,5.789999961853027,6.03000020980835,5.989999771118164,6088199.0,5.600527286529541
2018-02-05,6.0,5.820000171661377,5.849999904632568,5.980000019073486,4017625.0,5.591177463531494
2018-02-06,5.949999809265137,5.670000076293945,5.880000114440918,5.710000038146973,6613592.0,5.338733196258545
2018-02-07,5.849999904632568,5.679999828338623,5.789999961853027,5.760000228881836,3978426.0,5.385481834411621
2018-02-08,5.869999885559082,5.760000228881836,5.78000020980835,5.840000152587891,2408343.0,5.460279941558838
2018-02-09,5.789999961853027,5.550000190734863,5.75,5.619999885559082,4722453.0,5.254584789276123
2018-02-12,5.760000228881836,5.650000095367432,5.659999847412109,5.75,4124717.0,5.376132011413574
2018-02-13,5.829999923706055,5.75,5.760000228881836,5.760000228881836,2311100.0,5.385481834411621
2018-02-14,5.800000190734863,5.730000019073486,5.78000020980835,5.789999961853027,1690800.0,5.4135308265686035
2018-02-22,5.889999866485596,5.809999942779541,5.829999923706055,5.860000133514404,2140095.0,5.47898006439209
2018-02-23,5.980000019073486,5.849999904632568,5.869999885559082,5.929999828338623,4297460.0,5.54442834854126
2018-02-26,6.059999942779541,5.940000057220459,6.010000228881836,6.010000228881836,3574612.0,5.619226932525635
2018-02-27,6.130000114440918,5.96999979019165,6.010000228881836,6.110000133514404,5393000.0,5.7127251625061035
2018-02-28,6.150000095367432,6.010000228881836,6.139999866485596,6.050000190734863,5431082.0,5.6566267013549805
2018-03-01,6.039999961853027,5.96999979019165,6.010000228881836,6.03000020980835,5376767.0,5.6379265785217285
2018-03-02,6.039999961853027,5.940000057220459,5.980000019073486,5.96999979019165,4582920.0,5.581827640533447
2018-03-05,6.03000020980835,5.949999809265137,5.960000038146973,6.0,2794448.0,5.609877109527588
2018-03-06,6.039999961853027,5.980000019073486,6.0,6.03000020980835,3982259.0,5.6379265785217285
2018-03-07,6.070000171661377,6.010000228881836,6.019999980926514,6.010000228881836,5443215.0,5.619226932525635
2018-03-08,6.010000228881836,5.960000038146973,5.980000019073486,5.989999771118164,4868160.0,5.600527286529541
2018-03-09,6.070000171661377,5.980000019073486,6.010000228881836,6.059999942779541,5153422.0,5.665976047515869
2018-03-12,6.090000152587891,6.03000020980835,6.059999942779541,6.090000152587891,5352905.0,5.69402551651001
2018-03-13,6.179999828338623,6.03000020980835,6.070000171661377,6.099999904632568,7255781.0,5.703374862670898
2018-03-14,6.070000171661377,6.0,6.059999942779541,6.019999980926514,4133046.0,5.628576755523682
2018-03-15,6.03000020980835,5.949999809265137,6.0,6.0,3673506.0,5.609877109527588
2018-03-16,6.03000020980835,5.960000038146973,6.0,5.96999979019165,3238250.0,5.581827640533447
2018-03-19,5.980000019073486,5.920000076293945,5.980000019073486,5.940000057220459,2913700.0,5.553778648376465
2018-03-20,5.940000057220459,5.869999885559082,5.909999847412109,5.920000076293945,3006250.0,5.535079002380371
2018-03-21,5.989999771118164,5.880000114440918,5.940000057220459,5.900000095367432,3710976.0,5.516379356384277
2018-03-22,5.949999809265137,5.869999885559082,5.900000095367432,5.909999847412109,2754258.0,5.525729179382324
2018-03-23,5.869999885559082,5.590000152587891,5.78000020980835,5.650000095367432,8207483.0,5.282634258270264
2018-03-26,5.739999771118164,5.53000020980835,5.610000133514404,5.730000019073486,4757927.0,5.3574323654174805
2018-03-27,5.909999847412109,5.75,5.75,5.840000152587891,5128538.0,5.460279941558838
2018-03-28,5.940000057220459,5.800000190734863,5.800000190734863,5.909999847412109,5018331.0,5.525729179382324
2018-03-29,6.050000190734863,5.880000114440918,5.96999979019165,5.880000114440918,7789424.0,5.497680187225342
2018-03-30,5.960000038146973,5.900000095367432,5.900000095367432,5.929999828338623,5161140.0,5.54442834854126
2018-04-02,6.019999980926514,5.929999828338623,5.949999809265137,6.0,6320919.0,5.609877109527588
2018-04-03,5.989999771118164,5.909999847412109,5.96999979019165,5.949999809265137,5164976.0,5.5631279945373535
2018-04-04,6.019999980926514,5.920000076293945,5.960000038146973,5.960000038146973,4463750.0,5.5724778175354
2018-04-09,6.019999980926514,5.860000133514404,5.929999828338623,6.010000228881836,7575111.0,5.619226932525635
2018-04-10,6.039999961853027,5.96999979019165,6.0,6.019999980926514,6493712.0,5.628576755523682
2018-04-11,6.099999904632568,6.019999980926514,6.039999961853027,6.059999942779541,6085332.0,5.665976047515869
2018-04-12,6.090000152587891,6.019999980926514,6.03000020980835,6.039999961853027,3739700.0,5.647275924682617
2018-04-13,6.090000152587891,6.0,6.03000020980835,6.0,4100491.0,5.609877109527588
2018-04-16,6.349999904632568,5.960000038146973,5.960000038146973,6.119999885559082,11824152.0,5.722074508666992
2018-04-17,6.119999885559082,5.909999847412109,6.090000152587891,5.940000057220459,8320768.0,5.553778648376465
2018-04-18,6.039999961853027,5.860000133514404,5.960000038146973,6.019999980926514,4832904.0,5.628576755523682
2018-04-19,6.050000190734863,5.980000019073486,6.010000228881836,6.010000228881836,3240105.0,5.619226932525635
2018-04-20,6.010000228881836,5.809999942779541,5.980000019073486,5.849999904632568,4241122.0,5.469630241394043
2018-04-23,6.090000152587891,5.849999904632568,5.900000095367432,5.989999771118164,7346405.0,5.600527286529541
2018-04-24,6.349999904632568,5.989999771118164,6.019999980926514,6.21999979019165,15252652.0,5.815572738647461
2018-04-25,6.340000152587891,6.119999885559082,6.150000095367432,6.239999771118164,10776482.0,5.8342719078063965
2018-04-26,6.260000228881836,6.090000152587891,6.260000228881836,6.110000133514404,7553614.0,5.7127251625061035
2018-04-27,6.150000095367432,5.829999923706055,6.099999904632568,5.949999809265137,13360198.0,5.5631279945373535
2018-05-02,5.900000095367432,5.699999809265137,5.869999885559082,5.71999979019165,11887373.0,5.348082542419434
2018-05-03,5.769999980926514,5.659999847412109,5.699999809265137,5.760000228881836,4849465.0,5.385481834411621
2018-05-04,5.739999771118164,5.670000076293945,5.739999771118164,5.679999828338623,4378105.0,5.310683250427246
2018-05-07,5.75,5.690000057220459,5.699999809265137,5.739999771118164,4224246.0,5.366782188415527
2018-05-08,5.820000171661377,5.730000019073486,5.75,5.800000190734863,6754775.0,5.422881126403809
2018-05-09,5.789999961853027,5.71999979019165,5.78000020980835,5.769999980926514,6866102.0,5.394831657409668
2018-05-10,5.809999942779541,5.739999771118164,5.760000228881836,5.78000020980835,4429183.0,5.404181480407715
2018-05-11,5.789999961853027,5.730000019073486,5.789999961853027,5.739999771118164,3358537.0,5.366782188415527
2018-05-14,5.78000020980835,5.659999847412109,5.71999979019165,5.679999828338623,4976137.0,5.310683250427246
2018-05-15,5.730000019073486,5.650000095367432,5.699999809265137,5.71999979019165,2714687.0,5.348082542419434
2018-05-16,5.710000038146973,5.659999847412109,5.710000038146973,5.679999828338623,2487493.0,5.310683250427246
2018-05-17,5.690000057220459,5.650000095367432,5.670000076293945,5.670000076293945,2110433.0,5.301333427429199
2018-05-18,5.71999979019165,5.659999847412109,5.679999828338623,5.710000038146973,2237366.0,5.338733196258545
2018-05-21,5.789999961853027,5.730000019073486,5.730000019073486,5.760000228881836,4281136.0,5.385481834411621
2018-05-22,5.78000020980835,5.730000019073486,5.760000228881836,5.769999980926514,3165510.0,5.394831657409668
2018-05-23,5.760000228881836,5.670000076293945,5.75,5.679999828338623,3865644.0,5.310683250427246
2018-05-24,5.71999979019165,5.659999847412109,5.679999828338623,5.670000076293945,2472293.0,5.301333427429199
2018-05-25,5.690000057220459,5.599999904632568,5.659999847412109,5.610000133514404,2973950.0,5.245234966278076
2018-05-28,5.619999885559082,5.570000171661377,5.599999904632568,5.570000171661377,3269173.0,5.207836151123047
2018-05-29,5.610000133514404,5.550000190734863,5.599999904632568,5.579999923706055,1850780.0,5.2171854972839355
2018-05-30,5.539999961853027,5.340000152587891,5.539999961853027,5.360000133514404,4924483.0,5.0114898681640625
2018-05-31,5.440000057220459,5.369999885559082,5.409999847412109,5.440000057220459,2294515.0,5.0862884521484375
2018-06-01,5.460000038146973,5.400000095367432,5.429999828338623,5.409999847412109,1605250.0,5.058238983154297
2018-06-04,5.440000057220459,5.380000114440918,5.400000095367432,5.409999847412109,1749014.0,5.058238983154297
2018-06-05,5.449999809265137,5.400000095367432,5.429999828338623,5.440000057220459,1474303.0,5.0862884521484375
2018-06-06,5.460000038146973,5.420000076293945,5.449999809265137,5.440000057220459,1687501.0,5.0862884521484375
2018-06-07,5.460000038146973,5.409999847412109,5.449999809265137,5.440000057220459,1664894.0,5.0862884521484375
2018-06-08,5.510000228881836,5.409999847412109,5.489999771118164,5.460000038146973,2973015.0,5.104988098144531
2018-06-11,5.510000228881836,5.429999828338623,5.429999828338623,5.489999771118164,2760555.0,5.133037090301514
2018-06-12,5.5,5.429999828338623,5.460000038146973,5.489999771118164,1597540.0,5.133037090301514
2018-06-13,5.480000019073486,5.380000114440918,5.460000038146973,5.409999847412109,1684050.0,5.058238983154297
2018-06-14,5.440000057220459,5.360000133514404,5.409999847412109,5.380000114440918,1708968.0,5.0301899909973145
2018-06-15,5.420000076293945,5.170000076293945,5.400000095367432,5.230000019073486,4345607.0,4.8899431228637695
2018-06-19,5.0,4.519999980926514,5.0,4.559999942779541,7843862.0,4.441860198974609
2018-06-20,4.639999866485596,4.5,4.550000190734863,4.579999923706055,3656663.0,4.4613423347473145
2018-06-21,4.599999904632568,4.239999771118164,4.559999942779541,4.349999904632568,4382753.0,4.237301349639893
2018-06-22,4.409999847412109,4.199999809265137,4.309999942779541,4.400000095367432,3127537.0,4.286005973815918
2018-06-25,4.449999809265137,4.340000152587891,4.400000095367432,4.360000133514404,2330350.0,4.247042179107666
2018-06-26,4.400000095367432,4.25,4.300000190734863,4.369999885559082,2164001.0,4.2567830085754395
2018-06-27,4.429999828338623,4.340000152587891,4.389999866485596,4.389999866485596,2196544.0,4.276264667510986
2018-06-28,4.420000076293945,4.349999904632568,4.400000095367432,4.360000133514404,1495637.0,4.247042179107666
2018-06-29,4.449999809265137,4.329999923706055,4.360000133514404,4.440000057220459,2057627.0,4.324969291687012
2018-07-02,4.460000038146973,4.369999885559082,4.440000057220459,4.400000095367432,3167969.0,4.286005973815918
2018-07-03,4.449999809265137,4.369999885559082,4.369999885559082,4.440000057220459,2176424.0,4.324969291687012
2018-07-04,4.449999809265137,4.369999885559082,4.449999809265137,4.400000095367432,1664470.0,4.286005973815918
2018-07-05,4.409999847412109,4.260000228881836,4.380000114440918,4.269999980926514,2062300.0,4.159373760223389
2018-07-06,4.360000133514404,4.119999885559082,4.360000133514404,4.239999771118164,2579287.0,4.13015079498291
2018-07-09,4.320000171661377,4.210000038146973,4.239999771118164,4.320000171661377,1974450.0,4.208078384399414
2018-07-10,4.349999904632568,4.300000190734863,4.340000152587891,4.349999904632568,1643681.0,4.237301349639893
2018-07-11,4.329999923706055,4.199999809265137,4.329999923706055,4.239999771118164,2504920.0,4.13015079498291
2018-07-12,4.349999904632568,4.199999809265137,4.199999809265137,4.309999942779541,3010173.0,4.198337078094482
2018-07-13,4.360000133514404,4.300000190734863,4.320000171661377,4.349999904632568,1974642.0,4.237301349639893
2018-07-16,4.369999885559082,4.300000190734863,4.349999904632568,4.329999923706055,1571847.0,4.217818737030029
2018-07-17,4.360000133514404,4.300000190734863,4.329999923706055,4.349999904632568,1558937.0,4.237301349639893
2018-07-18,4.409999847412109,4.349999904632568,4.349999904632568,4.389999866485596,2729937.0,4.276264667510986
2018-07-19,4.400000095367432,4.340000152587891,4.389999866485596,4.340000152587891,1787292.0,4.227560043334961
2018-07-20,4.400000095367432,4.230000019073486,4.320000171661377,4.380000114440918,2916408.0,4.266523838043213
2018-07-23,4.46999979019165,4.340000152587891,4.349999904632568,4.460000038146973,4135186.0,4.344450950622559
2018-07-24,4.610000133514404,4.420000076293945,4.429999828338623,4.570000171661377,5301003.0,4.451601505279541
2018-07-25,4.570000171661377,4.510000228881836,4.559999942779541,4.539999961853027,3283250.0,4.4223785400390625
2018-07-26,4.800000190734863,4.519999980926514,4.519999980926514,4.71999979019165,11610082.0,4.597714900970459
2018-07-27,4.880000114440918,4.650000095367432,4.690000057220459,4.75,9484401.0,4.6269378662109375
2018-07-30,4.730000019073486,4.599999904632568,4.710000038146973,4.619999885559082,5457928.0,4.500305652618408
2018-07-31,4.670000076293945,4.599999904632568,4.670000076293945,4.630000114440918,2810598.0,4.51004695892334
2018-08-01,4.840000152587891,4.610000133514404,4.639999866485596,4.619999885559082,7092567.0,4.500305652618408
2018-08-02,4.630000114440918,4.420000076293945,4.590000152587891,4.519999980926514,4549203.0,4.402896881103516
2018-08-03,4.570000171661377,4.440000057220459,4.480000019073486,4.5,3609001.0,4.3834147453308105
2018-08-06,4.519999980926514,4.409999847412109,4.5,4.429999828338623,2960950.0,4.315228462219238
2018-08-07,4.650000095367432,4.429999828338623,4.429999828338623,4.590000152587891,4106876.0,4.471083164215088
2018-08-08,4.639999866485596,4.5,4.559999942779541,4.539999961853027,2782559.0,4.4223785400390625
2018-08-09,4.639999866485596,4.510000228881836,4.53000020980835,4.619999885559082,4260526.0,4.500305652618408
2018-08-10,4.630000114440918,4.550000190734863,4.630000114440918,4.590000152587891,2791495.0,4.471083164215088
2018-08-13,4.559999942779541,4.489999771118164,4.53000020980835,4.550000190734863,2232474.0,4.432119846343994
2018-08-14,4.559999942779541,4.510000228881836,4.539999961853027,4.559999942779541,1939582.0,4.441860198974609
2018-08-15,4.570000171661377,4.460000038146973,4.559999942779541,4.460000038146973,2121300.0,4.344450950622559
2018-08-16,4.46999979019165,4.380000114440918,4.429999828338623,4.429999828338623,1782700.0,4.315228462219238
2018-08-17,4.480000019073486,4.340000152587891,4.449999809265137,4.349999904632568,1600215.0,4.237301349639893
2018-08-20,4.389999866485596,4.320000171661377,4.349999904632568,4.360000133514404,1065250.0,4.247042179107666
2018-08-21,4.429999828338623,4.349999904632568,4.349999904632568,4.400000095367432,1448179.0,4.286005973815918
2018-08-22,4.420000076293945,4.360000133514404,4.400000095367432,4.389999866485596,986450.0,4.276264667510986
2018-08-23,4.389999866485596,4.289999961853027,4.380000114440918,4.360000133514404,2126600.0,4.247042179107666
2018-08-24,4.409999847412109,4.340000152587891,4.360000133514404,4.380000114440918,1767565.0,4.266523838043213
2018-08-27,4.449999809265137,4.360000133514404,4.380000114440918,4.429999828338623,1768051.0,4.315228462219238
2018-08-28,4.460000038146973,4.409999847412109,4.409999847412109,4.440000057220459,1461261.0,4.324969291687012
2018-08-29,4.440000057220459,4.400000095367432,4.440000057220459,4.409999847412109,960050.0,4.295746326446533
2018-08-30,4.46999979019165,4.380000114440918,4.409999847412109,4.389999866485596,1445550.0,4.276264667510986
2018-08-31,4.389999866485596,4.320000171661377,4.369999885559082,4.360000133514404,1551900.0,4.247042179107666
2018-09-03,4.360000133514404,4.28000020980835,4.360000133514404,4.320000171661377,1756483.0,4.208078384399414
2018-09-04,4.400000095367432,4.309999942779541,4.340000152587891,4.369999885559082,1830500.0,4.2567830085754395
2018-09-05,4.380000114440918,4.320000171661377,4.369999885559082,4.329999923706055,1272500.0,4.217818737030029
2018-09-06,4.360000133514404,4.28000020980835,4.329999923706055,4.289999961853027,1039300.0,4.1788554191589355
2018-09-07,4.340000152587891,4.260000228881836,4.320000171661377,4.289999961853027,1508562.0,4.1788554191589355
2018-09-10,4.300000190734863,4.21999979019165,4.300000190734863,4.21999979019165,2139300.0,4.110669136047363
2018-09-11,4.260000228881836,4.170000076293945,4.230000019073486,4.239999771118164,1274003.0,4.13015079498291
2018-09-12,4.289999961853027,4.239999771118164,4.239999771118164,4.269999980926514,1398150.0,4.159373760223389
2018-09-13,4.309999942779541,4.25,4.300000190734863,4.300000190734863,1398094.0,4.188596725463867
2018-09-14,4.340000152587891,4.28000020980835,4.320000171661377,4.309999942779541,1859515.0,4.198337078094482
2018-09-17,4.300000190734863,4.239999771118164,4.300000190734863,4.260000228881836,1612300.0,4.149632930755615
2018-09-18,4.329999923706055,4.230000019073486,4.269999980926514,4.309999942779541,1946550.0,4.198337078094482
2018-09-19,4.369999885559082,4.28000020980835,4.289999961853027,4.360000133514404,2319300.0,4.247042179107666
2018-09-20,4.360000133514404,4.309999942779541,4.329999923706055,4.349999904632568,1446400.0,4.237301349639893
2018-09-21,4.380000114440918,4.300000190734863,4.360000133514404,4.380000114440918,2616378.0,4.266523838043213
2018-09-25,4.360000133514404,4.309999942779541,4.349999904632568,4.340000152587891,2405067.0,4.227560043334961
2018-09-26,4.369999885559082,4.320000171661377,4.349999904632568,4.340000152587891,1693125.0,4.227560043334961
2018-09-27,4.360000133514404,4.289999961853027,4.320000171661377,4.289999961853027,1981450.0,4.1788554191589355
2018-09-28,4.349999904632568,4.289999961853027,4.300000190734863,4.340000152587891,2145042.0,4.227560043334961
2018-10-08,4.320000171661377,4.150000095367432,4.289999961853027,4.210000038146973,1780850.0,4.10092830657959
2018-10-09,4.260000228881836,4.199999809265137,4.210000038146973,4.21999979019165,1484384.0,4.110669136047363
2018-10-10,4.239999771118164,4.190000057220459,4.21999979019165,4.199999809265137,1434100.0,4.091187000274658
2018-10-11,4.130000114440918,3.8299999237060547,4.110000133514404,3.869999885559082,5687227.0,3.7697365283966064
2018-10-12,3.890000104904175,3.7300000190734863,3.859999895095825,3.869999885559082,2954309.0,3.7697365283966064
2018-10-15,3.9200000762939453,3.799999952316284,3.880000114440918,3.819999933242798,1436019.0,3.72103214263916
2018-10-16,3.8499999046325684,3.75,3.8399999141693115,3.7699999809265137,1152846.0,3.6723275184631348
2018-10-17,3.8299999237060547,3.7100000381469727,3.809999942779541,3.7699999809265137,1697939.0,3.6723275184631348
2018-10-18,3.759999990463257,3.630000114440918,3.759999990463257,3.6500000953674316,1802648.0,3.555436611175537
2018-10-19,3.7200000286102295,3.5299999713897705,3.549999952316284,3.7100000381469727,1971926.0,3.613882064819336
2018-10-22,3.9000000953674316,3.7100000381469727,3.7100000381469727,3.890000104904175,4005193.0,3.7892189025878906
2018-10-23,3.9000000953674316,3.809999942779541,3.859999895095825,3.8499999046325684,2390825.0,3.7502548694610596
2018-10-24,3.9100000858306885,3.799999952316284,3.819999933242798,3.8499999046325684,1954740.0,3.7502548694610596
2018-10-25,3.8499999046325684,3.7300000190734863,3.7899999618530273,3.8399999141693115,2420287.0,3.740513801574707
2018-10-26,3.990000009536743,3.8499999046325684,3.8499999046325684,3.869999885559082,3354347.0,3.7697365283966064
2018-10-29,3.9100000858306885,3.8499999046325684,3.869999885559082,3.880000114440918,2205200.0,3.779477834701538
2018-10-30,3.930000066757202,3.8399999141693115,3.869999885559082,3.9100000858306885,1823570.0,3.8087005615234375
2018-10-31,3.9800000190734863,3.940000057220459,3.9700000286102295,3.950000047683716,2228200.0,3.8476641178131104
2018-11-01,4.03000020980835,3.950000047683716,3.9600000381469727,4.010000228881836,2856705.0,3.9061098098754883
2018-11-02,4.179999828338623,4.019999980926514,4.019999980926514,4.070000171661377,3214651.0,3.964555501937866
2018-11-05,4.099999904632568,4.010000228881836,4.070000171661377,4.070000171661377,2254600.0,3.964555501937866
2018-11-06,4.079999923706055,4.0,4.050000190734863,4.059999942779541,2756519.0,3.9548141956329346
2018-11-07,4.079999923706055,4.03000020980835,4.070000171661377,4.03000020980835,1956598.0,3.9255917072296143
2018-11-08,4.079999923706055,4.0,4.039999961853027,4.010000228881836,1943650.0,3.9061098098754883
2018-11-09,4.059999942779541,3.950000047683716,4.03000020980835,3.9600000381469727,2322830.0,3.857405185699463
2018-11-12,4.139999866485596,3.9700000286102295,4.0,4.130000114440918,4524860.0,4.023000717163086
2018-11-13,4.239999771118164,4.050000190734863,4.079999923706055,4.190000057220459,6128198.0,4.081446647644043
2018-11-14,4.380000114440918,4.190000057220459,4.21999979019165,4.199999809265137,8782200.0,4.091187000274658
2018-11-15,4.260000228881836,4.179999828338623,4.179999828338623,4.230000019073486,4539849.0,4.120409965515137
2018-11-16,4.309999942779541,4.230000019073486,4.230000019073486,4.269999980926514,3900650.0,4.159373760223389
2018-11-19,4.320000171661377,4.199999809265137,4.239999771118164,4.28000020980835,4045840.0,4.169114589691162
2018-11-20,4.28000020980835,4.150000095367432,4.230000019073486,4.150000095367432,3824000.0,4.042482376098633
2018-11-21,4.230000019073486,4.099999904632568,4.110000133514404,4.21999979019165,3791172.0,4.110669136047363
2018-11-22,4.25,4.159999847412109,4.230000019073486,4.199999809265137,3100264.0,4.091187000274658
2018-11-23,4.5,4.110000133514404,4.179999828338623,4.21999979019165,11069926.0,4.110669136047363
2018-11-26,4.460000038146973,4.079999923706055,4.130000114440918,4.340000152587891,13100516.0,4.227560043334961
2018-11-27,4.400000095367432,4.269999980926514,4.300000190734863,4.340000152587891,8845893.0,4.227560043334961
2018-11-28,4.329999923706055,4.170000076293945,4.320000171661377,4.309999942779541,6540472.0,4.198337078094482
2018-11-29,4.340000152587891,4.210000038146973,4.309999942779541,4.21999979019165,5063100.0,4.110669136047363
2018-11-30,4.25,4.059999942779541,4.199999809265137,4.119999885559082,4932714.0,4.013259410858154
2018-12-03,4.269999980926514,4.179999828338623,4.210000038146973,4.210000038146973,5427489.0,4.10092830657959
2018-12-04,4.25,4.190000057220459,4.190000057220459,4.239999771118164,4094910.0,4.13015079498291
2018-12-05,4.230000019073486,4.150000095367432,4.170000076293945,4.159999847412109,3204964.0,4.052223205566406
2018-12-06,4.239999771118164,4.139999866485596,4.170000076293945,4.150000095367432,3131088.0,4.042482376098633
2018-12-07,4.170000076293945,4.090000152587891,4.139999866485596,4.130000114440918,3382400.0,4.023000717163086
2018-12-10,4.130000114440918,4.03000020980835,4.099999904632568,4.039999961853027,2819514.0,3.9353322982788086
2018-12-11,4.070000171661377,4.039999961853027,4.050000190734863,4.070000171661377,1786080.0,3.964555501937866
2018-12-12,4.090000152587891,4.059999942779541,4.079999923706055,4.079999923706055,1472900.0,3.9742960929870605
2018-12-13,4.150000095367432,4.059999942779541,4.070000171661377,4.130000114440918,3243029.0,4.023000717163086
2018-12-14,4.139999866485596,4.03000020980835,4.130000114440918,4.039999961853027,2873250.0,3.9353322982788086
2018-12-17,4.059999942779541,3.9800000190734863,4.039999961853027,4.019999980926514,2691482.0,3.9158506393432617
2018-12-18,4.050000190734863,3.9800000190734863,4.019999980926514,4.010000228881836,1796000.0,3.9061098098754883
2018-12-19,4.039999961853027,3.950000047683716,4.039999961853027,3.9600000381469727,1742201.0,3.857405185699463
2018-12-20,3.9800000190734863,3.940000057220459,3.9600000381469727,3.9700000286102295,1770440.0,3.8671460151672363
2018-12-21,3.9700000286102295,3.930000066757202,3.9600000381469727,3.950000047683716,1317700.0,3.8476641178131104
2018-12-24,3.9800000190734863,3.930000066757202,3.9600000381469727,3.950000047683716,1194953.0,3.8476641178131104
2018-12-25,3.930000066757202,3.819999933242798,3.930000066757202,3.890000104904175,2172052.0,3.7892189025878906
2018-12-26,3.940000057220459,3.869999885559082,3.890000104904175,3.930000066757202,1681150.0,3.8281822204589844
2018-12-27,3.990000009536743,3.9100000858306885,3.950000047683716,3.9100000858306885,1864802.0,3.8087005615234375
2018-12-28,3.9200000762939453,3.880000114440918,3.9000000953674316,3.9100000858306885,1252100.0,3.8087005615234375
2019-01-02,3.940000057220459,3.8499999046325684,3.940000057220459,3.869999885559082,1964100.0,3.7697365283966064
2019-01-03,3.930000066757202,3.859999895095825,3.869999885559082,3.9000000953674316,1391250.0,3.798959732055664
2019-01-04,4.039999961853027,3.9000000953674316,3.9000000953674316,4.03000020980835,4051719.0,3.9255917072296143
2019-01-07,4.099999904632568,4.0,3.9000000953674316,4.059999942779541,4873846.0,3.9548141956329346
2019-01-08,4.21999979019165,4.090000152587891,4.090000152587891,4.159999847412109,8233704.0,4.052223205566406
2019-01-09,4.170000076293945,4.079999923706055,4.099999904632568,4.110000133514404,5661583.0,4.003519058227539
2019-01-10,4.179999828338623,4.070000171661377,4.119999885559082,4.099999904632568,3866680.0,3.9937777519226074
2019-01-11,4.130000114440918,4.070000171661377,4.119999885559082,4.119999885559082,2955386.0,4.013259410858154
2019-01-14,4.139999866485596,4.099999904632568,4.110000133514404,4.119999885559082,2039040.0,4.013259410858154
2019-01-15,4.150000095367432,4.090000152587891,4.119999885559082,4.150000095367432,2369773.0,4.042482376098633
2019-01-16,4.170000076293945,4.110000133514404,4.139999866485596,4.110000133514404,2352769.0,4.003519058227539
2019-01-17,4.139999866485596,4.090000152587891,4.119999885559082,4.090000152587891,2058716.0,3.984037160873413
2019-01-18,4.150000095367432,4.079999923706055,4.110000133514404,4.139999866485596,2370116.0,4.032741546630859
2019-01-21,4.159999847412109,4.110000133514404,4.139999866485596,4.130000114440918,2338817.0,4.023000717163086
2019-01-22,4.159999847412109,4.079999923706055,4.119999885559082,4.090000152587891,1891600.0,3.984037160873413
2019-01-23,4.110000133514404,4.070000171661377,4.070000171661377,4.110000133514404,1596865.0,4.003519058227539
2019-01-24,4.119999885559082,4.070000171661377,4.099999904632568,4.099999904632568,2328779.0,3.9937777519226074
2019-01-25,4.150000095367432,4.079999923706055,4.119999885559082,4.099999904632568,3048037.0,3.9937777519226074
2019-01-28,4.139999866485596,4.050000190734863,4.110000133514404,4.059999942779541,3422602.0,3.9548141956329346
2019-01-29,4.070000171661377,3.930000066757202,4.010000228881836,3.9600000381469727,3582677.0,3.857405185699463
2019-01-30,3.930000066757202,3.8499999046325684,3.890000104904175,3.869999885559082,4095250.0,3.7697365283966064
2019-01-31,3.9000000953674316,3.809999942779541,3.869999885559082,3.8399999141693115,4120809.0,3.740513801574707
2019-02-01,3.9000000953674316,3.8299999237060547,3.859999895095825,3.890000104904175,3577730.0,3.7892189025878906
2019-02-11,3.9600000381469727,3.890000104904175,3.890000104904175,3.950000047683716,3364295.0,3.8476641178131104
2019-02-12,4.0,3.940000057220459,3.940000057220459,3.990000009536743,3709380.0,3.8866279125213623
2019-02-13,4.059999942779541,3.9800000190734863,4.0,4.039999961853027,5880129.0,3.9353322982788086
2019-02-14,4.159999847412109,4.019999980926514,4.039999961853027,4.079999923706055,6853591.0,3.9742960929870605
2019-02-15,4.119999885559082,4.050000190734863,4.070000171661377,4.070000171661377,5453599.0,3.964555501937866
2019-02-18,4.150000095367432,4.079999923706055,4.079999923706055,4.150000095367432,6763931.0,4.042482376098633
2019-02-19,4.21999979019165,4.130000114440918,4.170000076293945,4.170000076293945,7649894.0,4.061964511871338
2019-02-20,4.190000057220459,4.130000114440918,4.190000057220459,4.179999828338623,4785232.0,4.071705341339111
2019-02-21,4.239999771118164,4.150000095367432,4.179999828338623,4.190000057220459,7872362.0,4.081446647644043
2019-02-22,4.230000019073486,4.130000114440918,4.170000076293945,4.230000019073486,4852063.0,4.120409965515137
2019-02-25,4.400000095367432,4.21999979019165,4.21999979019165,4.389999866485596,11662239.0,4.276264667510986
2019-02-26,4.519999980926514,4.349999904632568,4.400000095367432,4.420000076293945,13926717.0,4.305487632751465
2019-02-27,4.480000019073486,4.349999904632568,4.480000019073486,4.380000114440918,10310200.0,4.266523838043213
2019-02-28,4.449999809265137,4.369999885559082,4.389999866485596,4.400000095367432,7175817.0,4.286005973815918
2019-03-01,4.440000057220459,4.380000114440918,4.400000095367432,4.440000057220459,6357116.0,4.324969291687012
2019-03-04,4.539999961853027,4.440000057220459,4.46999979019165,4.460000038146973,10806777.0,4.344450950622559
2019-03-05,4.539999961853027,4.440000057220459,4.480000019073486,4.53000020980835,8625095.0,4.412638187408447
2019-03-06,4.630000114440918,4.510000228881836,4.539999961853027,4.619999885559082,12534419.0,4.500305652618408
2019-03-07,4.75,4.579999923706055,4.599999904632568,4.710000038146973,12749866.0,4.587974548339844
2019-03-08,4.650000095367432,4.380000114440918,4.650000095367432,4.400000095367432,13279427.0,4.286005973815918
2019-03-11,4.599999904632568,4.409999847412109,4.409999847412109,4.599999904632568,11086109.0,4.480823993682861
2019-03-12,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-13,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-14,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-15,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-18,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-19,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-20,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-21,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-22,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-25,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-26,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-27,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-28,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.480823993682861
2019-03-29,6.710000038146973,5.949999809265137,6.110000133514404,6.5,125248918.0,6.331599235534668
2019-04-01,6.880000114440918,6.199999809265137,6.260000228881836,6.690000057220459,117884224.0,6.516676902770996
2019-04-02,6.849999904632568,6.340000152587891,6.5,6.480000019073486,101176668.0,6.312117576599121
2019-04-03,6.360000133514404,6.079999923706055,6.190000057220459,6.269999980926514,65708800.0,6.107558250427246
2019-04-04,6.71999979019165,6.110000133514404,6.239999771118164,6.559999942779541,82294372.0,6.390045166015625
2019-04-08,7.090000152587891,6.199999809265137,6.380000114440918,6.849999904632568,105711471.0,6.6725311279296875
2019-04-09,7.329999923706055,6.610000133514404,6.690000057220459,6.840000152587891,102225026.0,6.662790775299072
2019-04-10,7.289999961853027,6.519999980926514,6.659999847412109,7.260000228881836,90612746.0,7.0719099044799805
2019-04-11,7.25,6.599999904632568,7.019999980926514,6.599999904632568,74248755.0,6.429008483886719
2019-04-12,6.440000057220459,6.079999923706055,6.400000095367432,6.179999828338623,58109166.0,6.0198893547058105
2019-04-15,6.570000171661377,6.190000057220459,6.289999961853027,6.25,38403402.0,6.088076114654541
2019-04-16,6.400000095367432,5.949999809265137,6.25,6.360000133514404,46020189.0,6.195226192474365
2019-04-17,6.349999904632568,6.010000228881836,6.349999904632568,6.239999771118164,33080585.0,6.078335285186768
2019-04-18,6.349999904632568,6.110000133514404,6.210000038146973,6.139999866485596,33240253.0,5.980926036834717
2019-04-19,6.099999904632568,5.889999866485596,6.090000152587891,5.96999979019165,32244334.0,5.8153300285339355
2019-04-22,6.03000020980835,5.809999942779541,5.989999771118164,5.829999923706055,23201866.0,5.678957462310791
2019-04-23,5.849999904632568,5.670000076293945,5.849999904632568,5.699999809265137,17057453.0,5.552325248718262
2019-04-24,5.829999923706055,5.679999828338623,5.71999979019165,5.800000190734863,13442203.0,5.649734973907471
2019-04-25,5.920000076293945,5.519999980926514,5.800000190734863,5.559999942779541,23345918.0,5.415952682495117
2019-04-26,5.5,5.329999923706055,5.429999828338623,5.340000152587891,18583919.0,5.2016520500183105
2019-05-06,5.139999866485596,4.760000228881836,5.079999923706055,4.849999904632568,19535002.0,4.72434663772583
2019-05-07,4.989999771118164,4.840000152587891,4.909999847412109,4.96999979019165,10829241.0,4.841238021850586
2019-05-08,5.059999942779541,4.800000190734863,4.880000114440918,4.900000095367432,13020272.0,4.773051738739014
2019-05-09,4.960000038146973,4.849999904632568,4.869999885559082,4.909999847412109,10711750.0,4.782792568206787
2019-05-10,5.039999961853027,4.78000020980835,4.949999809265137,5.03000020980835,19062602.0,4.899683952331543
2019-05-13,5.150000095367432,4.929999828338623,4.989999771118164,5.130000114440918,19705848.0,4.997093200683594
2019-05-14,5.079999923706055,4.929999828338623,5.039999961853027,4.949999809265137,15007128.0,4.821755886077881
2019-05-15,5.28000020980835,4.960000038146973,5.0,5.099999904632568,21127728.0,4.967870235443115
2019-05-16,5.150000095367432,5.050000190734863,5.070000171661377,5.090000152587891,14216428.0,4.958129405975342
2019-05-17,5.239999771118164,4.849999904632568,5.130000114440918,4.909999847412109,19218314.0,4.782792568206787
2019-05-20,4.880000114440918,4.679999828338623,4.869999885559082,4.78000020980835,13905500.0,4.656160831451416
2019-05-21,4.929999828338623,4.78000020980835,4.78000020980835,4.920000076293945,11795193.0,4.792533874511719
2019-05-22,4.960000038146973,4.789999961853027,4.960000038146973,4.809999942779541,8247465.0,4.685383319854736
2019-05-23,4.840000152587891,4.670000076293945,4.840000152587891,4.699999809265137,7780950.0,4.578233242034912
2019-05-24,4.769999980926514,4.670000076293945,4.699999809265137,4.699999809265137,6065380.0,4.578233242034912
2019-05-27,4.840000152587891,4.670000076293945,4.710000038146973,4.820000171661377,7450396.0,4.69512414932251
2019-05-28,4.909999847412109,4.769999980926514,4.809999942779541,4.789999961853027,9676712.0,4.6659016609191895
2019-05-29,4.860000133514404,4.78000020980835,4.78000020980835,4.800000190734863,6137800.0,4.675642490386963
2019-05-30,4.809999942779541,4.679999828338623,4.800000190734863,4.75,7606916.0,4.6269378662109375
2019-05-31,4.840000152587891,4.730000019073486,4.769999980926514,4.739999771118164,6551600.0,4.617197036743164
2019-06-03,4.769999980926514,4.610000133514404,4.710000038146973,4.630000114440918,6915550.0,4.51004695892334
2019-06-04,4.71999979019165,4.5,4.639999866485596,4.550000190734863,10227271.0,4.432119846343994
2019-06-05,4.610000133514404,4.510000228881836,4.599999904632568,4.510000228881836,5880104.0,4.393155574798584
2019-06-06,4.519999980926514,4.320000171661377,4.5,4.340000152587891,7686600.0,4.227560043334961
2019-06-10,4.449999809265137,4.349999904632568,4.380000114440918,4.449999809265137,5642324.0,4.334710121154785
2019-06-11,4.630000114440918,4.429999828338623,4.429999828338623,4.619999885559082,8701432.0,4.500305652618408
2019-06-12,4.650000095367432,4.570000171661377,4.639999866485596,4.579999923706055,5468650.0,4.4613423347473145
2019-06-13,4.659999847412109,4.559999942779541,4.619999885559082,4.650000095367432,5577268.0,4.529528617858887
2019-06-14,4.659999847412109,4.510000228881836,4.659999847412109,4.519999980926514,5839152.0,4.402896881103516
2019-06-17,4.590000152587891,4.519999980926514,4.539999961853027,4.559999942779541,4133530.0,4.441860198974609
2019-06-18,4.550000190734863,4.46999979019165,4.550000190734863,4.510000228881836,3571380.0,4.4517316818237305
2019-06-19,4.659999847412109,4.550000190734863,4.599999904632568,4.599999904632568,8986297.0,4.5405683517456055
2019-06-20,4.670000076293945,4.550000190734863,4.590000152587891,4.650000095367432,8720555.0,4.5899224281311035
2019-06-21,4.75,4.650000095367432,4.670000076293945,4.730000019073486,11654055.0,4.668889045715332
2019-06-24,4.78000020980835,4.699999809265137,4.739999771118164,4.78000020980835,6870608.0,4.71824312210083
2019-06-25,4.829999923706055,4.699999809265137,4.789999961853027,4.75,8978660.0,4.6886305809021
2019-06-26,4.769999980926514,4.670000076293945,4.730000019073486,4.710000038146973,5098727.0,4.6491475105285645
2019-06-27,4.769999980926514,4.71999979019165,4.75,4.739999771118164,5577250.0,4.678759574890137
2019-06-28,4.75,4.610000133514404,4.75,4.679999828338623,5272225.0,4.619534492492676
2019-07-01,4.809999942779541,4.739999771118164,4.75,4.809999942779541,8457273.0,4.747855186462402
2019-07-02,4.829999923706055,4.769999980926514,4.789999961853027,4.809999942779541,6882994.0,4.747855186462402
2019-07-03,4.920000076293945,4.739999771118164,4.809999942779541,4.840000152587891,12759714.0,4.777467727661133
2019-07-04,5.03000020980835,4.809999942779541,4.840000152587891,4.889999866485596,23329578.0,4.826821327209473
2019-07-05,4.909999847412109,4.730000019073486,4.860000133514404,4.739999771118164,13931632.0,4.678759574890137
2019-07-08,4.71999979019165,4.480000019073486,4.710000038146973,4.5,11583394.0,4.441860198974609
2019-07-09,4.559999942779541,4.460000038146973,4.5,4.53000020980835,5672815.0,4.471473217010498
2019-07-10,4.590000152587891,4.480000019073486,4.519999980926514,4.5,4777887.0,4.441860198974609
2019-07-11,4.579999923706055,4.5,4.519999980926514,4.519999980926514,6381267.0,4.461602210998535
2019-07-12,4.559999942779541,4.489999771118164,4.519999980926514,4.519999980926514,4066987.0,4.461602210998535
2019-07-15,4.550000190734863,4.429999828338623,4.519999980926514,4.539999961853027,5500518.0,4.481343746185303
2019-07-16,4.699999809265137,4.550000190734863,4.610000133514404,4.599999904632568,8673714.0,4.5405683517456055
2019-07-17,4.610000133514404,4.53000020980835,4.559999942779541,4.579999923706055,5131600.0,4.520826816558838
2019-07-18,4.559999942779541,4.46999979019165,4.559999942779541,4.46999979019165,4274751.0,4.412247657775879
2019-07-19,4.539999961853027,4.46999979019165,4.46999979019165,4.489999771118164,3856924.0,4.4319891929626465
2019-07-22,4.519999980926514,4.320000171661377,4.489999771118164,4.329999923706055,5648030.0,4.274056911468506
2019-07-23,4.420000076293945,4.349999904632568,4.360000133514404,4.400000095367432,3158700.0,4.3431525230407715
2019-07-24,4.460000038146973,4.389999866485596,4.420000076293945,4.449999809265137,4520802.0,4.392506122589111
2019-07-25,4.460000038146973,4.409999847412109,4.449999809265137,4.429999828338623,3107600.0,4.372764587402344
2019-07-26,4.46999979019165,4.400000095367432,4.440000057220459,4.460000038146973,4221650.0,4.402377128601074
2019-07-29,4.46999979019165,4.409999847412109,4.449999809265137,4.420000076293945,3350200.0,4.362894058227539
2019-07-30,4.519999980926514,4.420000076293945,4.449999809265137,4.510000228881836,5537744.0,4.4517316818237305
2019-07-31,4.519999980926514,4.400000095367432,4.519999980926514,4.409999847412109,3866300.0,4.353023052215576
2019-08-01,4.429999828338623,4.369999885559082,4.409999847412109,4.380000114440918,2835294.0,4.323410987854004
2019-08-02,4.329999923706055,4.28000020980835,4.329999923706055,4.320000171661377,4227950.0,4.264186382293701
2019-08-05,4.329999923706055,4.260000228881836,4.320000171661377,4.260000228881836,3023550.0,4.20496129989624
2019-08-06,4.190000057220459,4.0,4.190000057220459,4.050000190734863,7280133.0,3.9976744651794434
2019-08-07,4.070000171661377,4.019999980926514,4.059999942779541,4.03000020980835,3018800.0,3.977932929992676
2019-08-08,4.059999942779541,4.03000020980835,4.050000190734863,4.039999961853027,2951500.0,3.9878034591674805
2019-08-09,4.079999923706055,3.9700000286102295,4.059999942779541,3.990000009536743,3289300.0,3.9384496212005615
2019-08-12,4.039999961853027,3.9700000286102295,3.990000009536743,4.039999961853027,2149873.0,3.9878034591674805
2019-08-13,4.090000152587891,3.990000009536743,4.019999980926514,4.039999961853027,2760675.0,3.9878034591674805
2019-08-14,4.090000152587891,4.039999961853027,4.070000171661377,4.050000190734863,2343950.0,3.9976744651794434
2019-08-15,4.119999885559082,3.950000047683716,3.9700000286102295,4.110000133514404,5794603.0,4.056899547576904
2019-08-16,4.349999904632568,4.079999923706055,4.090000152587891,4.230000019073486,10893677.0,4.17534875869751
2019-08-19,4.28000020980835,4.210000038146973,4.210000038146973,4.269999980926514,7156115.0,4.214831829071045
2019-08-20,4.320000171661377,4.25,4.28000020980835,4.260000228881836,4472900.0,4.20496129989624
2019-08-21,4.329999923706055,4.239999771118164,4.239999771118164,4.28000020980835,5095062.0,4.224702835083008
2019-08-22,4.329999923706055,4.25,4.269999980926514,4.300000190734863,4532000.0,4.244444370269775
2019-08-23,4.329999923706055,4.269999980926514,4.289999961853027,4.289999961853027,3728800.0,4.2345733642578125
2019-08-26,4.239999771118164,4.150000095367432,4.150000095367432,4.21999979019165,4813280.0,4.165477752685547
2019-08-27,4.360000133514404,4.230000019073486,4.230000019073486,4.289999961853027,4992751.0,4.2345733642578125
2019-08-28,4.309999942779541,4.260000228881836,4.28000020980835,4.269999980926514,3855752.0,4.214831829071045
2019-08-29,4.28000020980835,4.210000038146973,4.260000228881836,4.21999979019165,4116152.0,4.165477752685547
2019-08-30,4.260000228881836,4.119999885559082,4.25,4.139999866485596,3819350.0,4.086511611938477
2019-09-02,4.28000020980835,4.190000057220459,4.190000057220459,4.269999980926514,5343391.0,4.214831829071045
2019-09-03,4.28000020980835,4.210000038146973,4.25,4.25,3654750.0,4.195090293884277
2019-09-04,4.300000190734863,4.21999979019165,4.25,4.289999961853027,5420552.0,4.2345733642578125
2019-09-05,4.380000114440918,4.289999961853027,4.300000190734863,4.320000171661377,8561785.0,4.264186382293701
2019-09-06,4.429999828338623,4.309999942779541,4.320000171661377,4.349999904632568,9639176.0,4.293798446655273
2019-09-09,4.5,4.340000152587891,4.380000114440918,4.46999979019165,12140600.0,4.412247657775879
2019-09-10,4.480000019073486,4.380000114440918,4.480000019073486,4.460000038146973,10800477.0,4.402377128601074
2019-09-11,4.610000133514404,4.420000076293945,4.449999809265137,4.449999809265137,13288228.0,4.392506122589111
2019-09-12,4.46999979019165,4.389999866485596,4.449999809265137,4.440000057220459,7610254.0,4.382635593414307
2019-09-16,4.510000228881836,4.429999828338623,4.440000057220459,4.460000038146973,6282586.0,4.402377128601074
2019-09-17,4.449999809265137,4.289999961853027,4.449999809265137,4.320000171661377,6007700.0,4.264186382293701
2019-09-18,4.360000133514404,4.300000190734863,4.329999923706055,4.329999923706055,3005299.0,4.274056911468506
2019-09-19,4.360000133514404,4.28000020980835,4.360000133514404,4.340000152587891,3317200.0,4.283927917480469
2019-09-20,4.400000095367432,4.340000152587891,4.349999904632568,4.360000133514404,4453594.0,4.303669452667236
2019-09-23,4.369999885559082,4.260000228881836,4.360000133514404,4.289999961853027,3927380.0,4.2345733642578125
2019-09-24,4.329999923706055,4.269999980926514,4.28000020980835,4.289999961853027,3232721.0,4.2345733642578125
2019-09-25,4.269999980926514,4.170000076293945,4.260000228881836,4.190000057220459,4401753.0,4.135865688323975
2019-09-26,4.210000038146973,4.099999904632568,4.199999809265137,4.110000133514404,4084750.0,4.056899547576904
2019-09-27,4.159999847412109,4.110000133514404,4.139999866485596,4.150000095367432,2168280.0,4.0963826179504395
2019-09-30,4.159999847412109,4.110000133514404,4.139999866485596,4.119999885559082,1802900.0,4.066770076751709
2019-10-08,4.159999847412109,4.119999885559082,4.130000114440918,4.130000114440918,1722250.0,4.076641082763672
2019-10-09,4.159999847412109,4.079999923706055,4.139999866485596,4.159999847412109,2009990.0,4.106253147125244
2019-10-10,4.210000038146973,4.139999866485596,4.150000095367432,4.210000038146973,2616146.0,4.155607223510742
2019-10-11,4.25,4.199999809265137,4.210000038146973,4.230000019073486,3577646.0,4.17534875869751
2019-10-14,4.340000152587891,4.28000020980835,4.28000020980835,4.300000190734863,5116735.0,4.244444370269775
2019-10-15,4.309999942779541,4.260000228881836,4.309999942779541,4.309999942779541,3726600.0,4.254315376281738
2019-10-16,4.309999942779541,4.210000038146973,4.300000190734863,4.21999979019165,3959400.0,4.165477752685547
2019-10-17,4.340000152587891,4.260000228881836,4.269999980926514,4.269999980926514,4653374.0,4.214831829071045
2019-10-18,4.28000020980835,4.170000076293945,4.25,4.210000038146973,4440035.0,4.155607223510742
2019-10-21,4.260000228881836,4.150000095367432,4.25,4.260000228881836,3331556.0,4.20496129989624
2019-10-22,4.309999942779541,4.230000019073486,4.25,4.300000190734863,3329453.0,4.244444370269775
2019-10-23,4.309999942779541,4.269999980926514,4.28000020980835,4.300000190734863,2682315.0,4.244444370269775
2019-10-24,4.309999942779541,4.239999771118164,4.289999961853027,4.260000228881836,2920909.0,4.20496129989624
2019-10-25,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.20496129989624
2019-10-28,4.369999885559082,4.28000020980835,4.28000020980835,4.309999942779541,6832211.0,4.254315376281738
2019-10-29,4.309999942779541,4.199999809265137,4.309999942779541,4.210000038146973,3469090.0,4.155607223510742
2019-10-30,4.210000038146973,4.119999885559082,4.190000057220459,4.130000114440918,3431185.0,4.076641082763672
2019-10-31,4.21999979019165,4.139999866485596,4.150000095367432,4.159999847412109,3106200.0,4.106253147125244
2019-11-01,4.190000057220459,4.099999904632568,4.159999847412109,4.179999828338623,2226355.0,4.125994682312012
2019-11-04,4.21999979019165,4.159999847412109,4.199999809265137,4.179999828338623,2160739.0,4.125994682312012
2019-11-05,4.21999979019165,4.159999847412109,4.210000038146973,4.179999828338623,2486539.0,4.125994682312012
2019-11-06,4.210000038146973,4.130000114440918,4.199999809265137,4.150000095367432,1731000.0,4.0963826179504395
2019-11-07,4.179999828338623,4.130000114440918,4.130000114440918,4.159999847412109,1760950.0,4.106253147125244
2019-11-08,4.199999809265137,4.150000095367432,4.170000076293945,4.150000095367432,1669600.0,4.0963826179504395
2019-11-11,4.159999847412109,4.050000190734863,4.159999847412109,4.070000171661377,2982450.0,4.017416000366211
2019-11-12,4.090000152587891,4.039999961853027,4.070000171661377,4.079999923706055,1668252.0,4.027286529541016
2019-11-13,4.099999904632568,4.059999942779541,4.090000152587891,4.070000171661377,1330550.0,4.017416000366211
2019-11-14,4.119999885559082,4.070000171661377,4.090000152587891,4.110000133514404,1354250.0,4.056899547576904
2019-11-15,4.110000133514404,4.050000190734863,4.090000152587891,4.050000190734863,1633311.0,3.9976744651794434
2019-11-18,4.099999904632568,4.019999980926514,4.019999980926514,4.079999923706055,1732412.0,4.027286529541016
2019-11-19,4.130000114440918,4.079999923706055,4.079999923706055,4.130000114440918,2097400.0,4.076641082763672
2019-11-20,4.139999866485596,4.079999923706055,4.130000114440918,4.099999904632568,1459600.0,4.047028541564941
2019-11-21,4.099999904632568,4.059999942779541,4.099999904632568,4.090000152587891,1349350.0,4.0371575355529785
2019-11-22,4.119999885559082,4.059999942779541,4.099999904632568,4.070000171661377,1840696.0,4.017416000366211
2019-11-25,4.110000133514404,4.039999961853027,4.079999923706055,4.110000133514404,2601230.0,4.056899547576904
2019-11-26,4.130000114440918,4.079999923706055,4.099999904632568,4.090000152587891,1975100.0,4.0371575355529785
2019-11-27,4.099999904632568,4.050000190734863,4.090000152587891,4.070000171661377,2395500.0,4.017416000366211
2019-11-28,4.110000133514404,4.059999942779541,4.090000152587891,4.070000171661377,1878979.0,4.017416000366211
2019-11-29,4.070000171661377,4.03000020980835,4.059999942779541,4.070000171661377,2221752.0,4.017416000366211
2019-12-02,4.090000152587891,4.050000190734863,4.059999942779541,4.070000171661377,1782365.0,4.017416000366211
2019-12-03,4.079999923706055,4.019999980926514,4.050000190734863,4.070000171661377,2126111.0,4.017416000366211
2019-12-04,4.110000133514404,4.050000190734863,4.059999942779541,4.099999904632568,2044033.0,4.047028541564941
2019-12-05,4.139999866485596,4.079999923706055,4.099999904632568,4.119999885559082,2515000.0,4.066770076751709
2019-12-06,4.170000076293945,4.090000152587891,4.119999885559082,4.159999847412109,3632972.0,4.106253147125244
2019-12-09,4.179999828338623,4.130000114440918,4.150000095367432,4.150000095367432,2195150.0,4.0963826179504395
2019-12-10,4.179999828338623,4.119999885559082,4.179999828338623,4.179999828338623,2554642.0,4.125994682312012
2019-12-11,4.179999828338623,4.139999866485596,4.159999847412109,4.170000076293945,2378834.0,4.116124153137207
2019-12-12,4.590000152587891,4.159999847412109,4.190000057220459,4.309999942779541,14870009.0,4.254315376281738
2019-12-13,4.360000133514404,4.239999771118164,4.360000133514404,4.289999961853027,8207100.0,4.2345733642578125
2019-12-16,4.329999923706055,4.28000020980835,4.300000190734863,4.329999923706055,6188734.0,4.274056911468506
2019-12-17,4.369999885559082,4.300000190734863,4.300000190734863,4.360000133514404,6844841.0,4.303669452667236
2019-12-18,4.360000133514404,4.320000171661377,4.340000152587891,4.329999923706055,3986950.0,4.274056911468506
2019-12-19,4.340000152587891,4.309999942779541,4.320000171661377,4.329999923706055,3560665.0,4.274056911468506
2019-12-20,4.389999866485596,4.320000171661377,4.349999904632568,4.329999923706055,4820900.0,4.274056911468506
2019-12-23,4.329999923706055,4.210000038146973,4.329999923706055,4.21999979019165,4424122.0,4.165477752685547
2019-12-24,4.28000020980835,4.210000038146973,4.21999979019165,4.28000020980835,2075115.0,4.224702835083008
2019-12-25,4.28000020980835,4.239999771118164,4.28000020980835,4.260000228881836,1766300.0,4.20496129989624
2019-12-26,4.28000020980835,4.230000019073486,4.269999980926514,4.28000020980835,2807500.0,4.224702835083008
2019-12-27,4.329999923706055,4.25,4.260000228881836,4.260000228881836,3997692.0,4.20496129989624
2019-12-30,4.369999885559082,4.21999979019165,4.260000228881836,4.360000133514404,5243270.0,4.303669452667236
2019-12-31,4.619999885559082,4.329999923706055,4.340000152587891,4.599999904632568,19838806.0,4.5405683517456055
2020-01-02,4.619999885559082,4.519999980926514,4.590000152587891,4.570000171661377,9377341.0,4.510956287384033
2020-01-03,4.670000076293945,4.519999980926514,4.559999942779541,4.630000114440918,11942026.0,4.570180892944336
2020-01-06,4.570000171661377,4.300000190734863,4.570000171661377,4.440000057220459,25927424.0,4.382635593414307
2020-01-07,4.460000038146973,4.369999885559082,4.409999847412109,4.449999809265137,9612133.0,4.392506122589111
2020-01-08,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,8035052.0,4.323410987854004
2020-01-09,4.440000057220459,4.389999866485596,4.400000095367432,4.420000076293945,5199533.0,4.362894058227539
2020-01-10,4.440000057220459,4.369999885559082,4.429999828338623,4.380000114440918,4851130.0,4.323410987854004
2020-01-13,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,3334050.0,4.3431525230407715
2020-01-14,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,5815052.0,4.362894058227539
2020-01-15,4.409999847412109,4.360000133514404,4.409999847412109,4.380000114440918,3417784.0,4.323410987854004
2020-01-16,4.389999866485596,4.329999923706055,4.389999866485596,4.340000152587891,2915700.0,4.283927917480469
2020-01-17,4.380000114440918,4.320000171661377,4.360000133514404,4.329999923706055,1998350.0,4.274056911468506
2020-01-20,4.380000114440918,4.329999923706055,4.340000152587891,4.380000114440918,3291793.0,4.323410987854004
2020-01-21,4.369999885559082,4.329999923706055,4.360000133514404,4.329999923706055,2948850.0,4.274056911468506
2020-01-22,4.340000152587891,4.260000228881836,4.329999923706055,4.320000171661377,3072375.0,4.264186382293701
2020-01-23,4.300000190734863,4.159999847412109,4.300000190734863,4.190000057220459,5046203.0,4.135865688323975
2020-02-03,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,1871000.0,3.721292018890381
2020-02-04,3.6700000762939453,3.4000000953674316,3.4000000953674316,3.6600000858306885,10594290.0,3.61271333694458
2020-02-05,3.819999933242798,3.619999885559082,3.630000114440918,3.7100000381469727,5639700.0,3.662067174911499
2020-02-06,3.7699999809265137,3.690000057220459,3.700000047683716,3.7300000190734863,4103234.0,3.6818087100982666
2020-02-07,3.740000009536743,3.6600000858306885,3.7200000286102295,3.7200000286102295,4673181.0,3.671937942504883
2020-02-10,3.7899999618530273,3.6700000762939453,3.7100000381469727,3.7699999809265137,5069121.0,3.721292018890381
2020-02-11,3.8299999237060547,3.75,3.759999990463257,3.7899999618530273,5434977.0,3.7410335540771484
2020-02-12,3.819999933242798,3.7699999809265137,3.7699999809265137,3.819999933242798,3707786.0,3.7706458568573
2020-02-13,3.8399999141693115,3.75,3.819999933242798,3.759999990463257,4118000.0,3.711421251296997
2020-02-14,3.7799999713897705,3.7300000190734863,3.7699999809265137,3.7699999809265137,2846364.0,3.721292018890381
2020-02-17,3.880000114440918,3.7699999809265137,3.7799999713897705,3.869999885559082,4895116.0,3.819999933242798
2020-02-18,3.9200000762939453,3.859999895095825,3.859999895095825,3.9000000953674316,4401400.0,3.8496124744415283
2020-02-19,3.9200000762939453,3.859999895095825,3.9000000953674316,3.869999885559082,4265950.0,3.819999933242798
2020-02-20,3.9700000286102295,3.869999885559082,3.869999885559082,3.9700000286102295,4996936.0,3.918708086013794
2020-02-21,4.039999961853027,3.940000057220459,3.9700000286102295,4.010000228881836,5733620.0,3.958191394805908
2020-02-24,3.990000009536743,3.9100000858306885,3.9800000190734863,3.9600000381469727,6360686.0,3.90883731842041
2020-02-25,3.890000104904175,3.759999990463257,3.890000104904175,3.869999885559082,7744532.0,3.819999933242798
2020-02-26,3.9800000190734863,3.7799999713897705,3.799999952316284,3.890000104904175,7076750.0,3.8397417068481445
2020-02-27,3.940000057220459,3.859999895095825,3.9000000953674316,3.9000000953674316,5359160.0,3.8496124744415283
2020-02-28,3.8499999046325684,3.7200000286102295,3.7899999618530273,3.740000009536743,7624985.0,3.6916794776916504
2020-03-02,3.880000114440918,3.740000009536743,3.740000009536743,3.880000114440918,5624970.0,3.8298709392547607
2020-03-03,4.110000133514404,3.890000104904175,3.890000104904175,3.990000009536743,13911215.0,3.9384496212005615
2020-03-04,4.139999866485596,3.9000000953674316,3.9000000953674316,4.079999923706055,14888942.0,4.027286529541016
2020-03-05,4.119999885559082,4.039999961853027,4.099999904632568,4.090000152587891,9525349.0,4.0371575355529785
2020-03-06,4.090000152587891,4.010000228881836,4.050000190734863,4.079999923706055,6355626.0,4.027286529541016
2020-03-09,4.090000152587891,3.9600000381469727,4.039999961853027,3.9700000286102295,6754573.0,3.918708086013794
2020-03-10,4.03000020980835,3.8499999046325684,3.890000104904175,4.019999980926514,6832247.0,3.968061923980713
2020-03-11,4.099999904632568,4.010000228881836,4.039999961853027,4.019999980926514,8377036.0,3.968061923980713
2020-03-12,3.9700000286102295,3.9100000858306885,3.9600000381469727,3.930000066757202,5123736.0,3.8792247772216797
2020-03-13,3.890000104904175,3.7300000190734863,3.7300000190734863,3.869999885559082,6618168.0,3.819999933242798
2020-03-16,3.990000009536743,3.8299999237060547,3.930000066757202,3.8399999141693115,6984535.0,3.7903873920440674
2020-03-17,3.880000114440918,3.7300000190734863,3.799999952316284,3.809999942779541,5545055.0,3.760775089263916
2020-03-18,3.880000114440918,3.759999990463257,3.8499999046325684,3.7699999809265137,4641302.0,3.721292018890381
2020-03-19,3.7899999618530273,3.640000104904175,3.7200000286102295,3.759999990463257,6279118.0,3.711421251296997
2020-03-20,3.8399999141693115,3.75,3.7899999618530273,3.799999952316284,4231750.0,3.7509043216705322
2020-03-23,3.75,3.6500000953674316,3.75,3.6700000762939453,5092686.0,3.622584104537964
2020-03-24,3.740000009536743,3.6700000762939453,3.7200000286102295,3.740000009536743,2977032.0,3.6916794776916504
2020-03-25,3.819999933242798,3.75,3.7799999713897705,3.809999942779541,4378910.0,3.760775089263916
2020-03-26,3.7899999618530273,3.75,3.7799999713897705,3.75,3001900.0,3.7015504837036133
2020-03-27,3.809999942779541,3.759999990463257,3.7799999713897705,3.7699999809265137,3146750.0,3.721292018890381
2020-03-30,3.7300000190734863,3.6700000762939453,3.7300000190734863,3.690000057220459,3642000.0,3.6423256397247314
2020-03-31,3.75,3.700000047683716,3.7300000190734863,3.7300000190734863,2920289.0,3.6818087100982666
2020-04-01,3.7300000190734863,3.680000066757202,3.7100000381469727,3.700000047683716,2882576.0,3.6521964073181152
2020-04-02,3.7200000286102295,3.6600000858306885,3.6700000762939453,3.7200000286102295,2318083.0,3.671937942504883
2020-04-03,3.7300000190734863,3.680000066757202,3.7200000286102295,3.690000057220459,1939411.0,3.6423256397247314
2020-04-07,3.759999990463257,3.7200000286102295,3.7300000190734863,3.740000009536743,3392760.0,3.6916794776916504
2020-04-08,3.7699999809265137,3.7200000286102295,3.740000009536743,3.7699999809265137,3536561.0,3.721292018890381
2020-04-09,3.8499999046325684,3.759999990463257,3.7799999713897705,3.7899999618530273,4773503.0,3.7410335540771484
2020-04-10,3.8499999046325684,3.700000047683716,3.759999990463257,3.7699999809265137,6166156.0,3.721292018890381
2020-04-13,3.75,3.700000047683716,3.7200000286102295,3.740000009536743,2202603.0,3.6916794776916504
2020-04-14,3.7699999809265137,3.7300000190734863,3.740000009536743,3.759999990463257,3116100.0,3.711421251296997
2020-04-15,3.7699999809265137,3.7200000286102295,3.740000009536743,3.740000009536743,3382390.0,3.6916794776916504
2020-04-16,3.740000009536743,3.700000047683716,3.7100000381469727,3.7200000286102295,2685730.0,3.671937942504883
2020-04-17,3.740000009536743,3.690000057220459,3.740000009536743,3.7200000286102295,2651469.0,3.671937942504883
2020-04-20,3.759999990463257,3.700000047683716,3.7200000286102295,3.7300000190734863,2433695.0,3.6818087100982666
2020-04-21,3.740000009536743,3.6600000858306885,3.7100000381469727,3.690000057220459,3105650.0,3.6423256397247314
2020-04-22,3.700000047683716,3.6600000858306885,3.680000066757202,3.690000057220459,1584250.0,3.6423256397247314
2020-04-23,3.740000009536743,3.6700000762939453,3.6700000762939453,3.7100000381469727,3194950.0,3.662067174911499
2020-04-24,3.700000047683716,3.6600000858306885,3.700000047683716,3.6600000858306885,2233000.0,3.61271333694458
2020-04-27,3.680000066757202,3.640000104904175,3.6600000858306885,3.6700000762939453,1790750.0,3.622584104537964
2020-04-28,3.6700000762939453,3.5199999809265137,3.6700000762939453,3.569999933242798,3499890.0,3.5238759517669678
2020-04-29,3.5899999141693115,3.5399999618530273,3.559999942779541,3.559999942779541,1969250.0,3.514005184173584
2020-04-30,3.609999895095825,3.559999942779541,3.559999942779541,3.5999999046325684,2475236.0,3.553488254547119
2020-05-06,3.619999885559082,3.549999952316284,3.5799999237060547,3.609999895095825,2461200.0,3.563359022140503
2020-05-07,3.619999885559082,3.5899999141693115,3.609999895095825,3.5999999046325684,2102044.0,3.553488254547119
2020-05-08,3.640000104904175,3.5899999141693115,3.609999895095825,3.619999885559082,2013186.0,3.5732297897338867
2020-05-11,3.630000114440918,3.569999933242798,3.609999895095825,3.5899999141693115,2999400.0,3.5436174869537354
2020-05-12,3.640000104904175,3.569999933242798,3.5999999046325684,3.609999895095825,3441457.0,3.563359022140503
2020-05-13,3.6500000953674316,3.5799999237060547,3.5999999046325684,3.630000114440918,3877915.0,3.5831007957458496
2020-05-14,3.630000114440918,3.5899999141693115,3.609999895095825,3.5899999141693115,1493136.0,3.5436174869537354
2020-05-15,3.6500000953674316,3.5999999046325684,3.5999999046325684,3.609999895095825,1651300.0,3.563359022140503
2020-05-18,3.7699999809265137,3.6500000953674316,3.7699999809265137,3.6600000858306885,5537714.0,3.61271333694458
2020-05-19,3.6700000762939453,3.5999999046325684,3.6700000762939453,3.609999895095825,3821450.0,3.563359022140503
2020-05-20,3.6700000762939453,3.5799999237060547,3.5999999046325684,3.630000114440918,4242222.0,3.5831007957458496
2020-05-21,3.6600000858306885,3.5999999046325684,3.630000114440918,3.630000114440918,3274650.0,3.5831007957458496
2020-05-22,3.630000114440918,3.549999952316284,3.630000114440918,3.559999942779541,3316400.0,3.514005184173584
2020-05-25,3.5899999141693115,3.5399999618530273,3.559999942779541,3.559999942779541,2134700.0,3.514005184173584
2020-05-26,3.5899999141693115,3.559999942779541,3.559999942779541,3.5799999237060547,1876200.0,3.5337467193603516
2020-05-27,3.5899999141693115,3.559999942779541,3.569999933242798,3.5799999237060547,1736850.0,3.5337467193603516
2020-05-28,3.609999895095825,3.559999942779541,3.5799999237060547,3.569999933242798,2298293.0,3.5238759517669678
2020-05-29,3.5999999046325684,3.549999952316284,3.569999933242798,3.5899999141693115,2220800.0,3.5436174869537354
2020-06-01,3.6700000762939453,3.559999942779541,3.559999942779541,3.6500000953674316,4302512.0,3.602842330932617
2020-06-02,3.75,3.640000104904175,3.6700000762939453,3.700000047683716,5873422.0,3.6521964073181152
2020-06-03,3.700000047683716,3.6500000953674316,3.680000066757202,3.6600000858306885,3401987.0,3.61271333694458
2020-06-04,3.7200000286102295,3.6700000762939453,3.7200000286102295,3.690000057220459,3190451.0,3.6423256397247314
2020-06-05,3.700000047683716,3.6500000953674316,3.6600000858306885,3.6600000858306885,2681950.0,3.61271333694458
2020-06-08,3.680000066757202,3.6500000953674316,3.6700000762939453,3.6600000858306885,2100600.0,3.61271333694458
2020-06-09,3.680000066757202,3.640000104904175,3.6600000858306885,3.680000066757202,1866205.0,3.6324548721313477
2020-06-10,3.6700000762939453,3.630000114440918,3.6700000762939453,3.640000104904175,1481250.0,3.5929715633392334
2020-06-11,3.6600000858306885,3.609999895095825,3.619999885559082,3.619999885559082,1827652.0,3.5732297897338867
2020-06-12,3.619999885559082,3.5399999618530273,3.549999952316284,3.5999999046325684,1471839.0,3.553488254547119
2020-06-15,3.6500000953674316,3.5899999141693115,3.619999885559082,3.5999999046325684,2037352.0,3.553488254547119
2020-06-16,3.640000104904175,3.5999999046325684,3.619999885559082,3.619999885559082,1842495.0,3.5732297897338867
2020-06-17,3.630000114440918,3.5999999046325684,3.619999885559082,3.630000114440918,2058945.0,3.5831007957458496
2020-06-18,3.6600000858306885,3.5999999046325684,3.630000114440918,3.6600000858306885,4151480.0,3.61271333694458
2020-06-19,3.7100000381469727,3.640000104904175,3.6600000858306885,3.690000057220459,4540960.0,3.6423256397247314
2020-06-22,3.690000057220459,3.630000114440918,3.680000066757202,3.640000104904175,3011640.0,3.5929715633392334
2020-06-23,3.6500000953674316,3.609999895095825,3.6500000953674316,3.630000114440918,1435579.0,3.5831007957458496
2020-06-24,3.630000114440918,3.5999999046325684,3.630000114440918,3.619999885559082,1582802.0,3.5732297897338867
2020-06-29,3.609999895095825,3.569999933242798,3.609999895095825,3.5799999237060547,1308532.0,3.5337467193603516
2020-06-30,3.609999895095825,3.5799999237060547,3.5899999141693115,3.5999999046325684,1487959.0,3.553488254547119
2020-07-01,3.640000104904175,3.5999999046325684,3.609999895095825,3.640000104904175,2973764.0,3.5929715633392334
2020-07-02,3.7300000190734863,3.609999895095825,3.619999885559082,3.7100000381469727,6796262.0,3.662067174911499
2020-07-03,3.7699999809265137,3.700000047683716,3.7100000381469727,3.740000009536743,5810460.0,3.6916794776916504
2020-07-06,3.890000104904175,3.759999990463257,3.759999990463257,3.890000104904175,9638498.0,3.8397417068481445
2020-07-07,3.9800000190734863,3.859999895095825,3.9100000858306885,3.869999885559082,10061698.0,3.819999933242798
2020-07-08,3.940000057220459,3.799999952316284,3.8299999237060547,3.890000104904175,7585862.0,3.890000104904175
2020-07-09,3.9600000381469727,3.9000000953674316,3.9100000858306885,3.950000047683716,9000715.0,3.950000047683716
2020-07-10,4.010000228881836,3.9000000953674316,3.930000066757202,3.930000066757202,11268387.0,3.930000066757202
2020-07-13,4.0,3.9000000953674316,3.9100000858306885,3.990000009536743,9856222.0,3.990000009536743
2020-07-14,4.179999828338623,3.9200000762939453,3.990000009536743,4.099999904632568,18866122.0,4.099999904632568
2020-07-15,4.059999942779541,3.9100000858306885,4.050000190734863,3.930000066757202,11306435.0,3.930000066757202
2020-07-16,3.950000047683716,3.7799999713897705,3.930000066757202,3.799999952316284,7891060.0,3.799999952316284
2020-07-17,3.8399999141693115,3.740000009536743,3.799999952316284,3.799999952316284,5432318.0,3.799999952316284
2020-07-20,3.9000000953674316,3.799999952316284,3.799999952316284,3.890000104904175,5732698.0,3.890000104904175
2020-07-21,3.9100000858306885,3.859999895095825,3.890000104904175,3.890000104904175,4398065.0,3.890000104904175
2020-07-22,3.930000066757202,3.8499999046325684,3.9000000953674316,3.869999885559082,4108901.0,3.869999885559082
2020-07-23,3.869999885559082,3.759999990463257,3.859999895095825,3.8399999141693115,5169901.0,3.8399999141693115
2020-07-24,3.859999895095825,3.7200000286102295,3.819999933242798,3.7200000286102295,5250666.0,3.7200000286102295
2020-07-27,3.759999990463257,3.690000057220459,3.75,3.7300000190734863,3031352.0,3.7300000190734863
2020-07-28,3.7699999809265137,3.7300000190734863,3.740000009536743,3.75,2311742.0,3.75
2020-07-29,3.799999952316284,3.7100000381469727,3.75,3.799999952316284,3751065.0,3.799999952316284
2020-07-30,3.819999933242798,3.7699999809265137,3.799999952316284,3.7899999618530273,4573000.0,3.7899999618530273
2020-07-31,3.8299999237060547,3.740000009536743,3.7799999713897705,3.809999942779541,4352024.0,3.809999942779541
2020-08-03,3.9200000762939453,3.819999933242798,3.819999933242798,3.890000104904175,6220324.0,3.890000104904175
2020-08-04,3.930000066757202,3.8499999046325684,3.9000000953674316,3.9000000953674316,6376753.0,3.9000000953674316
2020-08-05,4.289999961853027,3.8299999237060547,3.880000114440918,4.289999961853027,27329392.0,4.289999961853027
2020-08-06,4.71999979019165,4.409999847412109,4.71999979019165,4.409999847412109,72632042.0,4.409999847412109
2020-08-07,4.21999979019165,4.050000190734863,4.150000095367432,4.070000171661377,31658990.0,4.070000171661377
2020-08-10,4.110000133514404,3.990000009536743,4.050000190734863,4.059999942779541,17453302.0,4.059999942779541
2020-08-11,4.070000171661377,3.950000047683716,4.059999942779541,3.9600000381469727,11324350.0,3.9600000381469727
2020-08-12,4.019999980926514,3.9100000858306885,3.9600000381469727,4.010000228881836,9533065.0,4.010000228881836
2020-08-13,4.03000020980835,3.9800000190734863,4.010000228881836,4.010000228881836,6546053.0,4.010000228881836
2020-08-14,4.019999980926514,3.9600000381469727,3.990000009536743,4.0,5483061.0,4.0
2020-08-17,4.059999942779541,3.990000009536743,4.0,4.050000190734863,8355155.0,4.050000190734863
2020-08-18,4.059999942779541,4.019999980926514,4.039999961853027,4.03000020980835,6528719.0,4.03000020980835
2020-08-19,4.039999961853027,3.990000009536743,4.03000020980835,4.0,7649261.0,4.0
2020-08-20,4.039999961853027,3.9600000381469727,3.9800000190734863,4.019999980926514,7710400.0,4.019999980926514
2020-08-21,4.019999980926514,3.9800000190734863,4.010000228881836,4.010000228881836,4826242.0,4.010000228881836
2020-08-24,4.010000228881836,3.9600000381469727,4.0,3.9700000286102295,4294970.0,3.9700000286102295
2020-08-25,3.990000009536743,3.930000066757202,3.9800000190734863,3.940000057220459,4944500.0,3.940000057220459
2020-08-26,3.950000047683716,3.8499999046325684,3.940000057220459,3.859999895095825,7109100.0,3.859999895095825
2020-08-27,3.890000104904175,3.859999895095825,3.869999885559082,3.880000114440918,2852900.0,3.880000114440918
2020-08-28,3.930000066757202,3.859999895095825,3.890000104904175,3.9200000762939453,3997530.0,3.9200000762939453
2020-08-31,3.950000047683716,3.9100000858306885,3.9200000762939453,3.9100000858306885,3532201.0,3.9100000858306885
2020-09-01,3.930000066757202,3.880000114440918,3.9100000858306885,3.9200000762939453,2552401.0,3.9200000762939453
2020-09-02,3.930000066757202,3.880000114440918,3.9000000953674316,3.9000000953674316,2847403.0,3.9000000953674316
2020-09-03,3.9200000762939453,3.869999885559082,3.9200000762939453,3.890000104904175,3652700.0,3.890000104904175
2020-09-04,3.9100000858306885,3.819999933242798,3.8499999046325684,3.9000000953674316,3481723.0,3.9000000953674316
2020-09-07,4.010000228881836,3.890000104904175,3.9100000858306885,3.9100000858306885,5113910.0,3.9100000858306885
2020-09-08,3.9700000286102295,3.9000000953674316,3.9100000858306885,3.9600000381469727,3918851.0,3.9600000381469727
2020-09-09,4.070000171661377,3.9200000762939453,3.9200000762939453,4.039999961853027,14388501.0,4.039999961853027
2020-09-10,4.090000152587891,3.859999895095825,4.050000190734863,3.880000114440918,9103866.0,3.880000114440918
2020-09-11,3.880000114440918,3.799999952316284,3.8399999141693115,3.859999895095825,4402831.0,3.859999895095825
2020-09-14,4.059999942779541,3.819999933242798,3.859999895095825,4.039999961853027,11614700.0,4.039999961853027
2020-09-15,4.039999961853027,3.950000047683716,4.0,3.9800000190734863,5265602.0,3.9800000190734863
2020-09-16,4.010000228881836,3.930000066757202,3.9700000286102295,3.950000047683716,4258420.0,3.950000047683716
2020-09-17,3.950000047683716,3.9000000953674316,3.940000057220459,3.9100000858306885,3221400.0,3.9100000858306885
2020-09-18,3.9600000381469727,3.9000000953674316,3.930000066757202,3.940000057220459,4472889.0,3.940000057220459
2020-09-21,3.950000047683716,3.9000000953674316,3.940000057220459,3.9200000762939453,3570150.0,3.9200000762939453
2020-09-22,3.9100000858306885,3.8399999141693115,3.9000000953674316,3.859999895095825,3714631.0,3.859999895095825
2020-09-23,3.880000114440918,3.8499999046325684,3.869999885559082,3.869999885559082,1944850.0,3.869999885559082
2020-09-24,3.859999895095825,3.799999952316284,3.859999895095825,3.809999942779541,3478150.0,3.809999942779541
2020-09-25,3.8299999237060547,3.7699999809265137,3.799999952316284,3.799999952316284,2103700.0,3.799999952316284
2020-09-28,3.819999933242798,3.75,3.819999933242798,3.75,2186715.0,3.75
2020-09-29,3.7899999618530273,3.75,3.75,3.7699999809265137,1340989.0,3.7699999809265137
2020-09-30,3.7899999618530273,3.75,3.7899999618530273,3.7699999809265137,1417950.0,3.7699999809265137
2020-10-09,3.8399999141693115,3.7799999713897705,3.7899999618530273,3.819999933242798,2043722.0,3.819999933242798
2020-10-12,3.880000114440918,3.819999933242798,3.819999933242798,3.869999885559082,3407050.0,3.869999885559082
2020-10-13,3.869999885559082,3.8399999141693115,3.859999895095825,3.8399999141693115,2366122.0,3.8399999141693115
2020-10-14,3.859999895095825,3.809999942779541,3.859999895095825,3.809999942779541,2294100.0,3.809999942779541
2020-10-15,3.819999933242798,3.7799999713897705,3.809999942779541,3.809999942779541,2560751.0,3.809999942779541
2020-10-16,3.819999933242798,3.7799999713897705,3.809999942779541,3.819999933242798,1979903.0,3.819999933242798
2020-10-19,3.950000047683716,3.8399999141693115,3.9200000762939453,3.8499999046325684,6024900.0,3.8499999046325684
2020-10-20,3.859999895095825,3.7899999618530273,3.8299999237060547,3.8499999046325684,2903550.0,3.8499999046325684
2020-10-21,3.859999895095825,3.809999942779541,3.8499999046325684,3.8399999141693115,1961830.0,3.8399999141693115
2020-10-22,3.859999895095825,3.809999942779541,3.819999933242798,3.8399999141693115,1953206.0,3.8399999141693115
2020-10-23,3.8499999046325684,3.799999952316284,3.8499999046325684,3.799999952316284,1792859.0,3.799999952316284
2020-10-26,3.819999933242798,3.7699999809265137,3.799999952316284,3.7899999618530273,1687700.0,3.7899999618530273
2020-10-27,3.7899999618530273,3.759999990463257,3.7799999713897705,3.759999990463257,901750.0,3.759999990463257