Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,14.510000228881836,14.0,14.460000038146973,14.0,19419386.0,12.443709373474121
2010-01-05,14.460000038146973,13.800000190734863,14.09000015258789,14.319999694824219,16778575.0,12.728137016296387
2010-01-06,14.899999618530273,14.289999961853027,14.350000381469727,14.670000076293945,26778966.0,13.039229393005371
2010-01-07,15.100000381469727,14.40999984741211,14.630000114440918,14.479999542236328,23826600.0,12.870349884033203
2010-01-08,14.949999809265137,14.3100004196167,14.380000114440918,14.9399995803833,20709528.0,13.279213905334473
2010-01-11,15.9399995803833,14.859999656677246,15.210000038146973,15.59000015258789,52536572.0,13.856958389282227
2010-01-12,16.200000762939453,15.390000343322754,15.479999542236328,15.920000076293945,49534018.0,14.150274276733398
2010-01-13,15.899999618530273,15.329999923706055,15.5,15.420000076293945,28490233.0,13.705855369567871
2010-01-14,15.770000457763672,15.3100004196167,15.569999694824219,15.619999885559082,18928837.0,13.883622169494629
2010-01-15,15.800000190734863,15.380000114440918,15.699999809265137,15.479999542236328,24316530.0,13.759185791015625
2010-01-18,16.290000915527344,15.3100004196167,15.350000381469727,16.190000534057617,26730800.0,14.390259742736816
2010-01-19,16.270000457763672,15.779999732971191,16.229999542236328,16.040000915527344,18656779.0,14.25693416595459
2010-01-20,16.34000015258789,15.0,16.219999313354492,15.180000305175781,29004364.0,13.492535591125488
2010-01-21,15.449999809265137,14.989999771118164,15.140000343322754,15.289999961853027,16635617.0,13.590307235717773
2010-01-22,15.140000343322754,14.1899995803833,15.0,14.65999984741211,21004341.0,13.030340194702148
2010-01-25,14.630000114440918,14.220000267028809,14.479999542236328,14.239999771118164,10145873.0,12.657028198242188
2010-01-26,14.329999923706055,13.380000114440918,14.170000076293945,13.550000190734863,17548842.0,12.043731689453125
2010-01-27,13.619999885559082,13.199999809265137,13.5600004196167,13.319999694824219,13109510.0,11.839299201965332
2010-01-28,13.579999923706055,13.170000076293945,13.319999694824219,13.510000228881836,10757181.0,12.008177757263184
2010-01-29,13.670000076293945,13.260000228881836,13.390000343322754,13.3100004196167,11904131.0,11.830411911010742
2010-02-01,13.25,12.399999618530273,13.25,12.640000343322754,17170702.0,11.234890937805176
2010-02-02,13.0,12.699999809265137,12.75,12.729999542236328,9996168.0,11.314886093139648
2010-02-03,13.449999809265137,12.390000343322754,12.829999923706055,13.4399995803833,15204881.0,11.945959091186523
2010-02-04,13.350000381469727,13.100000381469727,13.329999923706055,13.199999809265137,14467737.0,11.732638359069824
2010-02-05,12.899999618530273,12.569999694824219,12.800000190734863,12.710000038146973,10598627.0,11.297109603881836
2010-02-08,12.880000114440918,12.649999618530273,12.699999809265137,12.789999961853027,3627438.0,11.368215560913086
2010-02-09,12.949999809265137,12.699999809265137,12.710000038146973,12.920000076293945,4866397.0,11.4837646484375
2010-02-10,13.220000267028809,13.0,13.010000228881836,13.180000305175781,4849639.0,11.714861869812012
2010-02-11,13.369999885559082,13.100000381469727,13.279999732971191,13.140000343322754,5746361.0,11.679309844970703
2010-02-12,13.329999923706055,13.039999961853027,13.260000228881836,13.319999694824219,6962466.0,11.839299201965332
2010-02-22,13.279999732971191,13.100000381469727,13.260000228881836,13.100000381469727,5469031.0,11.643756866455078
2010-02-23,13.100000381469727,12.600000381469727,13.029999732971191,13.0600004196167,8544502.0,11.608202934265137
2010-02-24,13.420000076293945,12.819999694824219,12.890000343322754,13.319999694824219,6877980.0,11.839299201965332
2010-02-25,13.649999618530273,13.260000228881836,13.4399995803833,13.539999961853027,11372923.0,12.034843444824219
2010-02-26,13.539999961853027,13.359999656677246,13.479999542236328,13.529999732971191,9136502.0,12.025955200195312
2010-03-01,13.75,13.40999984741211,13.5,13.640000343322754,8579076.0,12.123727798461914
2010-03-02,13.739999771118164,13.3100004196167,13.6899995803833,13.420000076293945,11072594.0,11.928183555603027
2010-03-03,13.619999885559082,13.369999885559082,13.40999984741211,13.510000228881836,10368313.0,12.008177757263184
2010-03-04,13.770000457763672,13.010000228881836,13.59000015258789,13.100000381469727,16159099.0,11.643756866455078
2010-03-05,13.449999809265137,13.079999923706055,13.199999809265137,13.210000038146973,15724833.0,11.74152660369873
2010-03-08,13.550000190734863,13.220000267028809,13.329999923706055,13.369999885559082,12989496.0,11.88374137878418
2010-03-09,13.399999618530273,13.109999656677246,13.399999618530273,13.279999732971191,9573803.0,11.803746223449707
2010-03-10,13.380000114440918,13.069999694824219,13.25,13.109999656677246,7796301.0,11.652644157409668
2010-03-11,13.270000457763672,12.800000190734863,13.140000343322754,12.829999923706055,15078521.0,11.403770446777344
2010-03-12,12.960000038146973,12.710000038146973,12.859999656677246,12.75,10606513.0,11.332662582397461
2010-03-15,12.829999923706055,12.470000267028809,12.779999732971191,12.539999961853027,8549939.0,11.146007537841797
2010-03-16,12.65999984741211,12.510000228881836,12.550000190734863,12.65999984741211,4986221.0,11.252667427062988
2010-03-17,13.100000381469727,12.619999885559082,12.6899995803833,13.079999923706055,9343544.0,11.625978469848633
2010-03-18,13.25,12.949999809265137,13.119999885559082,13.0,7982353.0,11.5548734664917
2010-03-19,13.399999618530273,13.0,13.010000228881836,13.210000038146973,10000905.0,11.74152660369873
2010-03-22,13.270000457763672,13.0600004196167,13.229999542236328,13.140000343322754,6226895.0,11.679309844970703
2010-03-23,13.140000343322754,12.760000228881836,13.100000381469727,12.880000114440918,10108445.0,11.448213577270508
2010-03-24,12.979999542236328,12.779999732971191,12.880000114440918,12.8100004196167,5354922.0,11.385993003845215
2010-03-25,12.779999732971191,12.600000381469727,12.779999732971191,12.619999885559082,6808751.0,11.217114448547363
2010-03-26,12.899999618530273,12.600000381469727,12.649999618530273,12.84000015258789,6689176.0,11.41265869140625
2010-03-29,13.119999885559082,12.829999923706055,12.829999923706055,13.029999732971191,12279878.0,11.581535339355469
2010-03-30,13.039999961853027,12.880000114440918,13.029999732971191,12.949999809265137,8658735.0,11.510431289672852
2010-03-31,12.979999542236328,12.729999542236328,12.979999542236328,12.770000457763672,10685074.0,11.35044002532959
2010-04-01,13.079999923706055,12.789999961853027,12.789999961853027,13.0600004196167,13673390.0,11.608202934265137
2010-04-02,13.180000305175781,13.020000457763672,13.079999923706055,13.130000114440918,12073300.0,11.67042064666748
2010-04-06,13.329999923706055,13.119999885559082,13.180000305175781,13.220000267028809,12817721.0,11.750415802001953
2010-04-07,13.199999809265137,12.930000305175781,13.180000305175781,13.0,13644361.0,11.5548734664917
2010-04-08,13.0,12.819999694824219,12.970000267028809,12.859999656677246,9535381.0,11.430434226989746
2010-04-09,12.960000038146973,12.789999961853027,12.899999618530273,12.930000305175781,15871794.0,11.492653846740723
2010-04-12,13.050000190734863,12.649999618530273,12.920000076293945,12.729999542236328,16597448.0,11.314886093139648
2010-04-13,12.899999618530273,12.600000381469727,12.75,12.859999656677246,13910262.0,11.430434226989746
2010-04-14,12.880000114440918,12.6899995803833,12.880000114440918,12.779999732971191,13103513.0,11.359328269958496
2010-04-15,12.989999771118164,12.75,12.789999961853027,12.970000267028809,17425130.0,11.528205871582031
2010-04-16,12.899999618530273,12.670000076293945,12.899999618530273,12.710000038146973,11071152.0,11.297109603881836
2010-04-19,12.550000190734863,11.5,12.550000190734863,11.539999961853027,25398784.0,10.257170677185059
2010-04-20,11.729999542236328,11.130000114440918,11.5600004196167,11.229999542236328,17351726.0,9.981630325317383
2010-04-21,11.449999809265137,11.039999961853027,11.34000015258789,11.4399995803833,18257197.0,10.168286323547363
2010-04-22,11.390000343322754,11.100000381469727,11.390000343322754,11.149999618530273,11824306.0,9.910524368286133
2010-04-23,11.350000381469727,11.119999885559082,11.149999618530273,11.210000038146973,10039753.0,9.963854789733887
2010-04-26,11.380000114440918,11.220000267028809,11.289999961853027,11.289999961853027,7153974.0,10.03496265411377
2010-04-27,11.3100004196167,10.850000381469727,11.300000190734863,10.989999771118164,9844502.0,9.768309593200684
2010-04-28,11.199999809265137,10.789999961853027,10.890000343322754,11.140000343322754,8477624.0,9.901637077331543
2010-04-29,11.270000457763672,11.0,11.180000305175781,11.020000457763672,6190373.0,9.794977188110352
2010-04-30,11.239999771118164,10.880000114440918,11.069999694824219,11.229999542236328,7986926.0,9.981630325317383
2010-05-04,11.149999618530273,10.850000381469727,11.020000457763672,10.9399995803833,5744256.0,9.723867416381836
2010-05-05,10.960000038146973,10.359999656677246,10.800000190734863,10.920000076293945,12361461.0,9.706092834472656
2010-05-06,10.789999961853027,10.300000190734863,10.760000228881836,10.300000190734863,9452738.0,9.155014038085938
2010-05-07,10.100000381469727,9.829999923706055,10.010000228881836,9.850000381469727,14467664.0,8.755038261413574
2010-05-10,10.130000114440918,9.680000305175781,9.899999618530273,10.069999694824219,10338741.0,8.950581550598145
2010-05-11,10.350000381469727,9.75,10.270000457763672,9.8100004196167,13334406.0,8.719484329223633
2010-05-12,10.079999923706055,9.720000267028809,9.760000228881836,10.0,8962933.0,8.888362884521484
2010-05-13,10.210000038146973,9.979999542236328,10.069999694824219,10.1899995803833,17457206.0,9.05724048614502
2010-05-14,10.25,9.970000267028809,10.100000381469727,10.100000381469727,10885085.0,8.977246284484863
2010-05-17,9.989999771118164,9.260000228881836,9.949999809265137,9.279999732971191,13072267.0,8.248400688171387
2010-05-18,9.729999542236328,9.199999809265137,9.300000190734863,9.670000076293945,15949722.0,8.595046997070312
2010-05-19,9.670000076293945,9.369999885559082,9.479999542236328,9.529999732971191,10261444.0,8.470610618591309
2010-05-20,9.609999656677246,9.170000076293945,9.430000305175781,9.210000038146973,11682061.0,8.186182022094727
2010-05-21,9.260000228881836,8.760000228881836,8.899999618530273,9.229999542236328,13324167.0,8.203958511352539
2010-05-24,9.649999618530273,9.210000038146973,9.270000457763672,9.59000015258789,16475069.0,8.523941040039062
2010-05-25,9.529999732971191,9.300000190734863,9.479999542236328,9.40999984741211,11987399.0,8.3639497756958
2010-05-26,9.760000228881836,9.449999809265137,9.510000228881836,9.510000228881836,11631361.0,8.452834129333496
2010-05-27,9.680000305175781,9.319999694824219,9.5,9.640000343322754,10370983.0,8.568381309509277
2010-05-28,9.829999923706055,9.550000190734863,9.75,9.680000305175781,12727773.0,8.603936195373535
2010-05-31,9.649999618530273,9.239999771118164,9.600000381469727,9.25,9278528.0,8.221735000610352
2010-06-01,9.319999694824219,8.930000305175781,9.199999809265137,9.069999694824219,7568163.0,8.061744689941406
2010-06-02,9.220000267028809,8.920000076293945,9.029999732971191,9.210000038146973,4868555.0,8.186182022094727
2010-06-03,9.319999694824219,9.0600004196167,9.25,9.069999694824219,5572527.0,8.061744689941406
2010-06-04,9.109999656677246,8.960000038146973,9.020000457763672,9.069999694824219,5375991.0,8.061744689941406
2010-06-07,9.039999961853027,8.779999732971191,8.880000114440918,8.970000267028809,7207027.0,7.972860813140869
2010-06-08,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,7.972860813140869
2010-06-09,9.289999961853027,8.979999542236328,9.029999732971191,9.260000228881836,9701719.0,8.230623245239258
2010-06-10,9.279999732971191,9.130000114440918,9.1899995803833,9.140000343322754,6334734.0,8.123963356018066
2010-06-11,9.260000228881836,9.170000076293945,9.199999809265137,9.210000038146973,4752292.0,8.186182022094727
2010-06-17,9.319999694824219,9.079999923706055,9.3100004196167,9.109999656677246,7837700.0,8.097297668457031
2010-06-18,9.119999885559082,8.9399995803833,9.119999885559082,8.960000038146973,6179098.0,7.963973045349121
2010-06-21,9.34000015258789,8.869999885559082,8.9399995803833,9.260000228881836,8451840.0,8.230623245239258
2010-06-22,9.300000190734863,9.199999809265137,9.239999771118164,9.239999771118164,5991548.0,8.212846755981445
2010-06-23,9.25,9.029999732971191,9.199999809265137,9.109999656677246,5252704.0,8.097297668457031
2010-06-24,9.1899995803833,9.020000457763672,9.09000015258789,9.119999885559082,4478150.0,8.10618782043457
2010-06-25,9.069999694824219,8.869999885559082,9.0600004196167,8.9399995803833,5522926.0,7.946195602416992
2010-06-28,8.970000267028809,8.8100004196167,8.90999984741211,8.84000015258789,4205510.0,7.8573126792907715
2010-06-29,8.899999618530273,8.239999771118164,8.859999656677246,8.289999961853027,9269179.0,7.368453025817871
2010-06-30,8.329999923706055,8.0,8.279999732971191,8.199999809265137,6789242.0,7.28845739364624
2010-07-01,8.25,8.050000190734863,8.180000305175781,8.079999923706055,4439171.0,7.181796550750732
2010-07-02,8.069999694824219,7.800000190734863,8.0,8.0,4968672.0,7.1997971534729
2010-07-05,8.029999732971191,7.829999923706055,7.920000076293945,7.929999828338623,4046815.0,7.136798858642578
2010-07-06,8.119999885559082,7.889999866485596,7.920000076293945,8.100000381469727,4905616.0,7.289793968200684
2010-07-07,8.25,7.980000019073486,8.0600004196167,8.220000267028809,6990889.0,7.397791385650635
2010-07-08,8.59000015258789,8.180000305175781,8.239999771118164,8.359999656677246,11333726.0,7.523787498474121
2010-07-09,8.880000114440918,8.270000457763672,8.3100004196167,8.59000015258789,14775096.0,7.730781555175781
2010-07-12,8.640000343322754,8.4399995803833,8.5600004196167,8.609999656677246,11388695.0,7.748780727386475
2010-07-13,8.829999923706055,8.539999961853027,8.600000381469727,8.640000343322754,14653215.0,7.775782585144043
2010-07-14,8.800000190734863,8.600000381469727,8.6899995803833,8.710000038146973,10110976.0,7.838779449462891
2010-07-15,8.760000228881836,8.449999809265137,8.75,8.460000038146973,7832793.0,7.613785743713379
2010-07-16,8.5600004196167,8.34000015258789,8.420000076293945,8.539999961853027,6529648.0,7.685782432556152
2010-07-19,8.850000381469727,8.420000076293945,8.449999809265137,8.850000381469727,11142739.0,7.964775562286377
2010-07-20,9.09000015258789,8.8100004196167,8.850000381469727,9.0600004196167,14804949.0,8.153770446777344
2010-07-21,9.100000381469727,8.970000267028809,9.079999923706055,8.989999771118164,11245563.0,8.090771675109863
2010-07-22,9.149999618530273,8.960000038146973,8.970000267028809,9.119999885559082,9628633.0,8.207768440246582
2010-07-23,9.170000076293945,9.010000228881836,9.119999885559082,9.100000381469727,10214036.0,8.189767837524414
2010-07-26,9.180000305175781,8.989999771118164,9.130000114440918,9.149999618530273,10615719.0,8.23476791381836
2010-07-27,9.15999984741211,9.029999732971191,9.109999656677246,9.039999961853027,7669559.0,8.135769844055176
2010-07-28,9.399999618530273,9.010000228881836,9.0600004196167,9.390000343322754,16506606.0,8.450760841369629
2010-07-29,9.699999809265137,9.380000114440918,9.380000114440918,9.609999656677246,18785930.0,8.648756980895996
2010-07-30,9.739999771118164,9.5,9.550000190734863,9.670000076293945,13149358.0,8.702754974365234
2010-08-02,9.890000343322754,9.510000228881836,9.65999984741211,9.829999923706055,14394577.0,8.846750259399414
2010-08-03,9.890000343322754,9.5600004196167,9.859999656677246,9.569999694824219,10793612.0,8.612756729125977
2010-08-04,9.600000381469727,9.260000228881836,9.539999961853027,9.510000228881836,13075447.0,8.558759689331055
2010-08-05,9.510000228881836,9.300000190734863,9.489999771118164,9.460000038146973,8424955.0,8.513760566711426
2010-08-06,9.789999961853027,9.329999923706055,9.449999809265137,9.770000457763672,11468772.0,8.792753219604492
2010-08-09,9.800000190734863,9.649999618530273,9.779999732971191,9.739999771118164,12206401.0,8.765751838684082
2010-08-10,9.760000228881836,9.329999923706055,9.739999771118164,9.329999923706055,12993893.0,8.396763801574707
2010-08-11,9.399999618530273,9.210000038146973,9.3100004196167,9.34000015258789,9892354.0,8.405763626098633
2010-08-12,9.329999923706055,9.109999656677246,9.180000305175781,9.15999984741211,9488802.0,8.243768692016602
2010-08-13,9.449999809265137,9.100000381469727,9.149999618530273,9.380000114440918,7681119.0,8.44176197052002
2010-08-16,10.319999694824219,9.300000190734863,9.34000015258789,10.220000267028809,39285017.0,9.19774055480957
2010-08-17,10.199999809265137,9.960000038146973,10.100000381469727,10.119999885559082,19029847.0,9.107743263244629
2010-08-18,10.149999618530273,9.869999885559082,10.140000343322754,9.979999542236328,10625335.0,8.981745719909668
2010-08-19,10.140000343322754,9.949999809265137,9.979999542236328,10.039999961853027,12139752.0,9.035746574401855
2010-08-20,10.319999694824219,9.8100004196167,10.0,9.859999656677246,20446172.0,8.873749732971191
2010-08-23,10.050000190734863,9.800000190734863,9.960000038146973,9.890000343322754,7529636.0,8.900749206542969
2010-08-24,10.020000457763672,9.710000038146973,9.819999694824219,9.829999923706055,9566825.0,8.846750259399414
2010-08-25,9.779999732971191,9.40999984741211,9.779999732971191,9.420000076293945,12731362.0,8.477760314941406
2010-08-26,9.649999618530273,9.40999984741211,9.520000457763672,9.470000267028809,7099653.0,8.522758483886719
2010-08-27,9.510000228881836,9.279999732971191,9.460000038146973,9.489999771118164,5304544.0,8.540759086608887
2010-08-30,9.699999809265137,9.550000190734863,9.609999656677246,9.680000305175781,8449188.0,8.71175479888916
2010-08-31,9.640000343322754,9.430000305175781,9.640000343322754,9.5600004196167,8322049.0,8.603757858276367
2010-09-01,9.720000267028809,9.399999618530273,9.579999923706055,9.479999542236328,8608483.0,8.531759262084961
2010-09-02,10.0,9.529999732971191,9.600000381469727,9.9399995803833,15279362.0,8.945748329162598
2010-09-03,9.949999809265137,9.680000305175781,9.850000381469727,9.770000457763672,8557827.0,8.792753219604492
2010-09-06,10.140000343322754,9.729999542236328,9.779999732971191,10.050000190734863,17633718.0,9.044745445251465
2010-09-07,10.449999809265137,10.050000190734863,10.0600004196167,10.149999618530273,13830323.0,9.134740829467773
2010-09-08,10.289999961853027,9.890000343322754,10.079999923706055,10.25,12630334.0,9.224740028381348
2010-09-09,10.359999656677246,10.0,10.199999809265137,10.109999656677246,18174667.0,9.098742485046387
2010-09-10,10.140000343322754,9.819999694824219,10.079999923706055,9.979999542236328,8616390.0,8.981745719909668
2010-09-13,10.180000305175781,9.9399995803833,9.979999542236328,10.069999694824219,8613385.0,9.062744140625
2010-09-14,10.170000076293945,9.9399995803833,10.140000343322754,9.989999771118164,6619329.0,8.990745544433594
2010-09-15,9.979999542236328,9.670000076293945,9.979999542236328,9.720000267028809,7966597.0,8.747754096984863
2010-09-16,9.760000228881836,9.199999809265137,9.710000038146973,9.359999656677246,10373140.0,8.423761367797852
2010-09-17,9.420000076293945,9.300000190734863,9.380000114440918,9.329999923706055,4956131.0,8.396763801574707
2010-09-20,9.460000038146973,9.229999542236328,9.34000015258789,9.329999923706055,7469081.0,8.396763801574707
2010-09-21,9.369999885559082,9.229999542236328,9.329999923706055,9.300000190734863,4174094.0,8.36976432800293
2010-09-27,9.489999771118164,9.300000190734863,9.350000381469727,9.460000038146973,4873977.0,8.513760566711426
2010-09-28,9.569999694824219,9.289999961853027,9.460000038146973,9.350000381469727,7747676.0,8.414764404296875
2010-09-29,9.510000228881836,9.300000190734863,9.34000015258789,9.380000114440918,6701008.0,8.44176197052002
2010-09-30,9.5600004196167,9.3100004196167,9.3100004196167,9.529999732971191,5500538.0,8.57675838470459
2010-10-08,9.979999542236328,9.600000381469727,9.649999618530273,9.869999885559082,10935083.0,8.882749557495117
2010-10-11,10.5,9.949999809265137,9.960000038146973,10.3100004196167,24240393.0,9.278738975524902
2010-10-12,10.40999984741211,10.170000076293945,10.210000038146973,10.34000015258789,18953003.0,9.305737495422363
2010-10-13,10.800000190734863,10.3100004196167,10.40999984741211,10.4399995803833,19003348.0,9.395734786987305
2010-10-14,10.789999961853027,10.430000305175781,10.779999732971191,10.579999923706055,30619132.0,9.52173137664795
2010-10-15,10.9399995803833,10.319999694824219,10.5,10.930000305175781,39690465.0,9.836723327636719
2010-10-18,11.15999984741211,10.680000305175781,10.880000114440918,10.770000457763672,33463273.0,9.692726135253906
2010-10-19,10.899999618530273,10.579999923706055,10.710000038146973,10.869999885559082,19897493.0,9.782723426818848
2010-10-20,10.770000457763672,10.390000343322754,10.579999923706055,10.5600004196167,29516471.0,9.503731727600098
2010-10-21,10.760000228881836,10.470000267028809,10.65999984741211,10.720000267028809,20256223.0,9.647727012634277
2010-10-22,10.859999656677246,10.479999542236328,10.649999618530273,10.670000076293945,15094245.0,9.602727890014648
2010-10-25,11.199999809265137,10.680000305175781,10.710000038146973,11.140000343322754,27514800.0,10.025717735290527
2010-10-26,11.479999542236328,10.989999771118164,11.260000228881836,11.140000343322754,33147241.0,10.025717735290527
2010-10-27,11.300000190734863,10.729999542236328,11.0600004196167,10.760000228881836,19936632.0,9.683727264404297
2010-10-28,11.170000076293945,10.5600004196167,10.729999542236328,11.0,20980544.0,9.899721145629883
2010-10-29,11.239999771118164,10.5600004196167,10.729999542236328,11.050000190734863,18343471.0,9.944719314575195
2010-11-01,11.949999809265137,11.100000381469727,11.100000381469727,11.739999771118164,42799574.0,10.565701484680176
2010-11-02,12.90999984741211,11.899999618530273,11.960000038146973,12.609999656677246,81110532.0,11.348678588867188
2010-11-03,12.779999732971191,12.399999618530273,12.59000015258789,12.479999542236328,37031520.0,11.231681823730469
2010-11-04,13.069999694824219,12.109999656677246,12.5,12.850000381469727,38792747.0,11.56467342376709
2010-11-05,13.0,12.630000114440918,12.899999618530273,12.640000343322754,19141331.0,11.375679016113281
2010-11-08,12.789999961853027,12.399999618530273,12.699999809265137,12.6899995803833,16438403.0,11.420676231384277
2010-11-09,12.699999809265137,11.979999542236328,12.699999809265137,12.09000015258789,39809946.0,10.880692481994629
2010-11-10,12.029999732971191,11.8100004196167,12.029999732971191,12.010000228881836,20134204.0,10.808695793151855
2010-11-11,12.170000076293945,11.869999885559082,11.979999542236328,12.0,30155151.0,10.799695014953613
2010-11-12,11.949999809265137,11.0,11.890000343322754,11.010000228881836,31849092.0,9.908720016479492
2010-11-15,11.149999618530273,10.609999656677246,11.029999732971191,11.020000457763672,14814739.0,9.917720794677734
2010-11-16,11.010000228881836,10.319999694824219,11.010000228881836,10.510000228881836,15282609.0,9.458731651306152
2010-11-17,10.630000114440918,10.3100004196167,10.399999618530273,10.479999542236328,13278346.0,9.431733131408691
2010-11-18,10.609999656677246,10.40999984741211,10.550000190734863,10.520000457763672,12635836.0,9.467733383178711
2010-11-19,10.600000381469727,10.0600004196167,10.569999694824219,10.550000190734863,15999236.0,9.494731903076172
2010-11-22,10.850000381469727,10.329999923706055,10.420000076293945,10.520000457763672,16855555.0,9.467733383178711
2010-11-23,10.479999542236328,10.029999732971191,10.479999542236328,10.25,13864193.0,9.224740028381348
2010-11-24,10.40999984741211,10.180000305175781,10.210000038146973,10.369999885559082,15923211.0,9.332736015319824
2010-11-25,10.539999961853027,10.3100004196167,10.399999618530273,10.489999771118164,18195343.0,9.44073486328125
2010-11-26,10.529999732971191,10.210000038146973,10.529999732971191,10.270000457763672,11885788.0,9.242738723754883
2010-11-29,10.260000228881836,10.020000457763672,10.1899995803833,10.140000343322754,9880202.0,9.125741958618164
2010-11-30,10.260000228881836,9.680000305175781,10.170000076293945,9.890000343322754,13281594.0,8.900749206542969
2010-12-01,9.979999542236328,9.850000381469727,9.890000343322754,9.9399995803833,5854771.0,8.945748329162598
2010-12-02,10.130000114440918,9.90999984741211,10.09000015258789,9.9399995803833,7673315.0,8.945748329162598
2010-12-03,10.140000343322754,9.869999885559082,9.949999809265137,10.100000381469727,8391538.0,9.089743614196777
2010-12-06,10.460000038146973,10.0,10.100000381469727,10.4399995803833,13617641.0,9.395734786987305
2010-12-07,10.960000038146973,10.119999885559082,10.3100004196167,10.65999984741211,19540317.0,9.593729972839355
2010-12-08,10.649999618530273,10.229999542236328,10.579999923706055,10.25,17939154.0,9.224740028381348
2010-12-09,10.319999694824219,10.050000190734863,10.130000114440918,10.0600004196167,7991416.0,9.053744316101074
2010-12-10,10.199999809265137,9.920000076293945,10.029999732971191,10.100000381469727,7587923.0,9.089743614196777
2010-12-13,10.399999618530273,10.109999656677246,10.149999618530273,10.390000343322754,10234833.0,9.350737571716309
2010-12-14,10.539999961853027,10.350000381469727,10.399999618530273,10.399999618530273,10339098.0,9.359735488891602
2010-12-15,10.510000228881836,10.300000190734863,10.5,10.319999694824219,8753095.0,9.287736892700195
2010-12-16,10.369999885559082,10.1899995803833,10.319999694824219,10.210000038146973,7024055.0,9.188740730285645
2010-12-17,10.25,10.09000015258789,10.210000038146973,10.140000343322754,6531753.0,9.125741958618164
2010-12-20,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0,9.125741958618164
2010-12-21,10.34000015258789,10.020000457763672,10.029999732971191,10.329999923706055,13200804.0,9.296737670898438
2010-12-22,10.569999694824219,10.199999809265137,10.300000190734863,10.270000457763672,16630353.0,9.242738723754883
2010-12-23,10.270000457763672,10.0600004196167,10.199999809265137,10.100000381469727,8132100.0,9.089743614196777
2010-12-24,10.100000381469727,9.949999809265137,10.0600004196167,10.029999732971191,5861766.0,9.026744842529297
2010-12-27,10.180000305175781,9.640000343322754,10.0,9.670000076293945,9995236.0,8.702754974365234
2010-12-28,9.710000038146973,9.460000038146973,9.670000076293945,9.5,7337340.0,8.549758911132812
2010-12-29,9.680000305175781,9.430000305175781,9.680000305175781,9.529999732971191,4597638.0,8.57675838470459
2010-12-30,9.600000381469727,9.399999618530273,9.550000190734863,9.489999771118164,6787840.0,8.540759086608887
2010-12-31,9.670000076293945,9.449999809265137,9.470000267028809,9.600000381469727,9774158.0,8.63975715637207
2011-01-04,9.890000343322754,9.59000015258789,9.640000343322754,9.819999694824219,10032807.0,8.837749481201172
2011-01-05,10.029999732971191,9.75,9.850000381469727,9.90999984741211,10284679.0,8.91874885559082
2011-01-06,9.960000038146973,9.739999771118164,9.920000076293945,9.760000228881836,6832989.0,8.78375244140625
2011-01-07,9.979999542236328,9.619999885559082,9.720000267028809,9.800000190734863,7226103.0,8.819750785827637
2011-01-10,9.850000381469727,9.5,9.770000457763672,9.520000457763672,7350932.0,8.567758560180664
2011-01-11,9.800000190734863,9.279999732971191,9.5,9.729999542236328,10030876.0,8.756752967834473
2011-01-12,9.850000381469727,9.619999885559082,9.720000267028809,9.779999732971191,6073988.0,8.801752090454102
2011-01-13,10.0,9.770000457763672,9.829999923706055,9.800000190734863,10068225.0,8.819750785827637
2011-01-14,9.75,9.539999961853027,9.699999809265137,9.640000343322754,5734418.0,8.675755500793457
2011-01-17,9.710000038146973,9.279999732971191,9.5600004196167,9.279999732971191,7384270.0,8.351763725280762
2011-01-18,9.350000381469727,9.220000267028809,9.270000457763672,9.300000190734863,2874310.0,8.36976432800293
2011-01-19,9.569999694824219,9.260000228881836,9.300000190734863,9.510000228881836,7105694.0,8.558759689331055
2011-01-20,9.520000457763672,9.210000038146973,9.460000038146973,9.239999771118164,6855848.0,8.315766334533691
2011-01-21,9.550000190734863,9.119999885559082,9.239999771118164,9.4399995803833,12181071.0,8.495759963989258
2011-01-24,9.699999809265137,9.350000381469727,9.359999656677246,9.579999923706055,11760870.0,8.621756553649902
2011-01-26,9.739999771118164,9.430000305175781,9.470000267028809,9.720000267028809,12122600.0,8.747754096984863
2011-01-27,9.930000305175781,9.5600004196167,9.619999885559082,9.850000381469727,16240918.0,8.864749908447266
2011-01-28,9.890000343322754,9.729999542236328,9.779999732971191,9.779999732971191,7520559.0,8.801752090454102
2011-02-01,9.930000305175781,9.630000114440918,9.899999618530273,9.680000305175781,7681954.0,8.71175479888916
2011-02-09,9.819999694824219,9.550000190734863,9.640000343322754,9.609999656677246,6378200.0,8.648756980895996
2011-02-10,9.859999656677246,9.510000228881836,9.5600004196167,9.850000381469727,8538153.0,8.864749908447266
2011-02-11,10.029999732971191,9.800000190734863,9.869999885559082,9.989999771118164,13245000.0,8.990745544433594
2011-02-14,10.279999732971191,9.989999771118164,10.020000457763672,10.229999542236328,17023379.0,9.206740379333496
2011-02-15,10.880000114440918,10.25,10.25,10.550000190734863,41666508.0,9.494731903076172
2011-02-16,10.640000343322754,10.420000076293945,10.460000038146973,10.630000114440918,16281752.0,9.566730499267578
2011-02-17,10.760000228881836,10.470000267028809,10.59000015258789,10.59000015258789,12888412.0,9.530730247497559
2011-02-18,10.59000015258789,10.359999656677246,10.59000015258789,10.40999984741211,8810273.0,9.368735313415527
2011-02-21,10.600000381469727,10.289999961853027,10.300000190734863,10.569999694824219,11228399.0,9.51273250579834
2011-02-22,10.569999694824219,10.050000190734863,10.569999694824219,10.050000190734863,16070349.0,9.044745445251465
2011-02-23,10.140000343322754,10.0,10.010000228881836,10.09000015258789,6870204.0,9.080744743347168
2011-02-24,10.140000343322754,9.979999542236328,10.069999694824219,10.020000457763672,13555362.0,9.017745971679688
2011-02-25,10.109999656677246,9.859999656677246,10.050000190734863,10.079999923706055,10057336.0,9.071743965148926
2011-02-28,10.279999732971191,10.0,10.050000190734863,10.260000228881836,9775734.0,9.233739852905273
2011-03-01,10.319999694824219,10.180000305175781,10.25,10.270000457763672,11177509.0,9.242738723754883
2011-03-02,10.229999542236328,10.010000228881836,10.199999809265137,10.109999656677246,8206596.0,9.098742485046387
2011-03-03,10.25,10.050000190734863,10.100000381469727,10.0600004196167,8233529.0,9.053744316101074
2011-03-04,10.390000343322754,10.039999961853027,10.0600004196167,10.380000114440918,12883944.0,9.341736793518066
2011-03-07,10.619999885559082,10.369999885559082,10.399999618530273,10.579999923706055,18270392.0,9.52173137664795
2011-03-08,10.579999923706055,10.399999618530273,10.579999923706055,10.520000457763672,9869828.0,9.467733383178711
2011-03-09,10.720000267028809,10.430000305175781,10.520000457763672,10.640000343322754,17594517.0,9.575730323791504
2011-03-10,10.729999542236328,10.369999885559082,10.6899995803833,10.390000343322754,12813604.0,9.350737571716309
2011-03-11,10.460000038146973,10.180000305175781,10.390000343322754,10.199999809265137,11928907.0,9.179741859436035
2011-03-14,10.289999961853027,10.069999694824219,10.210000038146973,10.1899995803833,8952475.0,9.170740127563477
2011-03-15,10.149999618530273,9.75,10.149999618530273,9.90999984741211,14467672.0,8.91874885559082
2011-03-16,10.029999732971191,9.84000015258789,9.899999618530273,9.989999771118164,14567843.0,8.990745544433594
2011-03-17,9.90999984741211,9.75,9.899999618530273,9.779999732971191,9553552.0,8.801752090454102
2011-03-18,9.899999618530273,9.819999694824219,9.84000015258789,9.869999885559082,4881906.0,8.882749557495117
2011-03-21,9.949999809265137,9.850000381469727,9.850000381469727,9.890000343322754,5553055.0,8.900749206542969
2011-03-22,9.979999542236328,9.8100004196167,9.949999809265137,9.9399995803833,5387526.0,8.945748329162598
2011-03-23,10.100000381469727,9.869999885559082,9.899999618530273,10.069999694824219,8216269.0,9.062744140625
2011-03-24,10.069999694824219,9.960000038146973,10.069999694824219,9.989999771118164,5969551.0,8.990745544433594
2011-03-25,10.079999923706055,9.979999542236328,10.0,10.0600004196167,8932981.0,9.053744316101074
2011-03-28,10.119999885559082,10.0,10.0600004196167,10.010000228881836,9663558.0,9.008746147155762
2011-03-29,9.979999542236328,9.8100004196167,9.970000267028809,9.819999694824219,11686120.0,8.837749481201172
2011-03-30,9.850000381469727,9.649999618530273,9.819999694824219,9.6899995803833,8865480.0,8.72075366973877
2011-03-31,9.699999809265137,9.550000190734863,9.6899995803833,9.59000015258789,6880833.0,8.630757331848145
2011-04-01,9.710000038146973,9.550000190734863,9.600000381469727,9.699999809265137,4945873.0,8.729754447937012
2011-04-07,9.829999923706055,9.710000038146973,9.75,9.800000190734863,7977961.0,8.819750785827637
2011-04-08,9.869999885559082,9.720000267028809,9.770000457763672,9.869999885559082,5817412.0,8.882749557495117
2011-04-11,9.930000305175781,9.720000267028809,9.880000114440918,9.739999771118164,7757150.0,8.765751838684082
2011-04-12,10.0,9.670000076293945,9.720000267028809,9.949999809265137,13101390.0,8.95474624633789
2011-04-13,10.09000015258789,9.890000343322754,9.920000076293945,10.09000015258789,14613623.0,9.080744743347168
2011-04-14,10.140000343322754,9.880000114440918,10.109999656677246,9.90999984741211,11053314.0,8.91874885559082
2011-04-15,9.989999771118164,9.819999694824219,9.899999618530273,9.979999542236328,7800439.0,8.981745719909668
2011-04-18,10.079999923706055,9.90999984741211,9.949999809265137,10.050000190734863,9369926.0,9.044745445251465
2011-04-19,9.979999542236328,9.720000267028809,9.979999542236328,9.760000228881836,9105732.0,8.78375244140625
2011-04-20,9.850000381469727,9.75,9.8100004196167,9.789999961853027,5553246.0,8.810751914978027
2011-04-21,9.890000343322754,9.800000190734863,9.800000190734863,9.829999923706055,6093859.0,8.846750259399414
2011-04-22,9.979999542236328,9.770000457763672,9.819999694824219,9.880000114440918,8761304.0,8.891749382019043
2011-04-25,9.850000381469727,9.619999885559082,9.819999694824219,9.65999984741211,7395017.0,8.693753242492676
2011-04-26,9.710000038146973,9.520000457763672,9.619999885559082,9.539999961853027,5127221.0,8.5857572555542
2011-04-27,9.59000015258789,9.350000381469727,9.550000190734863,9.399999618530273,5966188.0,8.459760665893555
2011-04-28,9.449999809265137,9.170000076293945,9.420000076293945,9.1899995803833,6772822.0,8.270767211914062
2011-04-29,9.319999694824219,9.170000076293945,9.210000038146973,9.300000190734863,3511070.0,8.36976432800293
2011-05-03,9.369999885559082,9.239999771118164,9.3100004196167,9.350000381469727,3838946.0,8.414764404296875
2011-05-04,9.470000267028809,9.210000038146973,9.3100004196167,9.40999984741211,9255337.0,8.46876049041748
2011-05-05,9.640000343322754,9.369999885559082,9.550000190734863,9.390000343322754,9719160.0,8.450760841369629
2011-05-06,9.430000305175781,9.239999771118164,9.300000190734863,9.319999694824219,6114792.0,8.387763977050781
2011-05-09,9.40999984741211,9.300000190734863,9.34000015258789,9.319999694824219,4008959.0,8.387763977050781
2011-05-10,9.369999885559082,9.239999771118164,9.319999694824219,9.329999923706055,3106962.0,8.396763801574707
2011-05-11,9.399999618530273,9.260000228881836,9.300000190734863,9.34000015258789,4976033.0,8.405763626098633
2011-05-12,9.300000190734863,9.100000381469727,9.300000190734863,9.109999656677246,5964599.0,8.19876766204834
2011-05-13,9.170000076293945,9.020000457763672,9.130000114440918,9.149999618530273,4608551.0,8.23476791381836
2011-05-16,9.279999732971191,9.109999656677246,9.140000343322754,9.270000457763672,6009865.0,8.342764854431152
2011-05-17,9.460000038146973,9.199999809265137,9.239999771118164,9.4399995803833,9703932.0,8.495759963989258
2011-05-18,9.84000015258789,9.350000381469727,9.40999984741211,9.640000343322754,17451329.0,8.675755500793457
2011-05-19,9.770000457763672,9.40999984741211,9.550000190734863,9.550000190734863,15864695.0,8.594757080078125
2011-05-20,9.579999923706055,9.279999732971191,9.479999542236328,9.34000015258789,6556770.0,8.405763626098633
2011-05-23,9.359999656677246,9.020000457763672,9.279999732971191,9.039999961853027,6001724.0,8.135769844055176
2011-05-24,9.029999732971191,8.869999885559082,9.010000228881836,8.960000038146973,4439586.0,8.063772201538086
2011-05-25,8.970000267028809,8.760000228881836,8.920000076293945,8.8100004196167,3901908.0,7.92877721786499
2011-05-26,8.90999984741211,8.770000457763672,8.859999656677246,8.779999732971191,2820309.0,7.90177583694458
2011-05-30,8.75,8.600000381469727,8.75,8.619999885559082,4276779.0,7.757781982421875
2011-05-31,8.779999732971191,8.619999885559082,8.619999885559082,8.75,2469393.0,7.874776840209961
2011-06-01,8.779999732971191,8.6899995803833,8.729999542236328,8.739999771118164,2285461.0,7.865777969360352
2011-06-02,8.720000267028809,8.5,8.65999984741211,8.539999961853027,3042277.0,7.685782432556152
2011-06-03,8.65999984741211,8.529999732971191,8.539999961853027,8.649999618530273,2343601.0,7.784779071807861
2011-06-07,8.699999809265137,8.600000381469727,8.640000343322754,8.680000305175781,1751764.0,7.8117804527282715
2011-06-08,8.720000267028809,8.579999923706055,8.670000076293945,8.720000267028809,2113812.0,7.8477783203125
2011-06-09,8.8100004196167,8.5600004196167,8.680000305175781,8.569999694824219,3112535.0,7.712782382965088
2011-06-10,8.65999984741211,8.550000190734863,8.550000190734863,8.65999984741211,2762349.0,7.793779373168945
2011-06-13,8.489999771118164,8.3100004196167,8.489999771118164,8.380000114440918,2056744.0,7.692800998687744
2011-06-14,8.479999542236328,8.329999923706055,8.329999923706055,8.449999809265137,2726822.0,7.757061004638672
2011-06-15,8.470000267028809,8.350000381469727,8.430000305175781,8.359999656677246,2156926.0,7.674440383911133
2011-06-16,8.800000190734863,8.399999618530273,8.420000076293945,8.460000038146973,10891914.0,7.766241073608398
2011-06-17,8.399999618530273,8.199999809265137,8.359999656677246,8.229999542236328,4919572.0,7.555100917816162
2011-06-20,8.210000038146973,8.079999923706055,8.199999809265137,8.140000343322754,3033771.0,7.472482681274414
2011-06-21,8.1899995803833,8.069999694824219,8.140000343322754,8.180000305175781,2681196.0,7.5092010498046875
2011-06-22,8.229999542236328,8.109999656677246,8.15999984741211,8.140000343322754,2075509.0,7.472482681274414
2011-06-23,8.279999732971191,8.069999694824219,8.109999656677246,8.239999771118164,3049516.0,7.5642805099487305
2011-06-24,8.550000190734863,8.199999809265137,8.229999542236328,8.4399995803833,7234824.0,7.747879981994629
2011-06-27,8.5600004196167,8.390000343322754,8.5,8.460000038146973,6751348.0,7.766241073608398
2011-06-28,8.510000228881836,8.369999885559082,8.479999542236328,8.460000038146973,4180018.0,7.766241073608398
2011-06-29,8.489999771118164,8.350000381469727,8.430000305175781,8.359999656677246,4285697.0,7.674440383911133
2011-06-30,8.470000267028809,8.289999961853027,8.390000343322754,8.4399995803833,6072243.0,7.747879981994629
2011-07-01,8.470000267028809,8.34000015258789,8.420000076293945,8.40999984741211,4763277.0,7.720339775085449
2011-07-04,8.59000015258789,8.420000076293945,8.4399995803833,8.569999694824219,7296336.0,7.8672194480896
2011-07-05,8.579999923706055,8.5,8.569999694824219,8.5600004196167,5656006.0,7.858039855957031
2011-07-06,8.539999961853027,8.420000076293945,8.539999961853027,8.510000228881836,4742118.0,7.812139987945557
2011-07-07,8.609999656677246,8.470000267028809,8.520000457763672,8.550000190734863,8163821.0,7.848860740661621
2011-07-08,8.59000015258789,8.449999809265137,8.539999961853027,8.510000228881836,4108828.0,7.812139987945557
2011-07-11,8.5600004196167,8.420000076293945,8.489999771118164,8.489999771118164,4431710.0,7.793779373168945
2011-07-12,8.4399995803833,8.25,8.4399995803833,8.270000457763672,5653371.0,7.591822624206543
2011-07-13,8.399999618530273,8.270000457763672,8.289999961853027,8.369999885559082,3733276.0,7.683620929718018
2011-07-14,8.520000457763672,8.34000015258789,8.369999885559082,8.520000457763672,7770679.0,7.8213210105896
2011-07-15,8.539999961853027,8.420000076293945,8.470000267028809,8.520000457763672,5498613.0,7.8213210105896
2011-07-18,8.600000381469727,8.460000038146973,8.529999732971191,8.59000015258789,8621038.0,7.8855791091918945
2011-07-19,8.649999618530273,8.489999771118164,8.550000190734863,8.630000114440918,9034432.0,7.922300338745117
2011-07-20,8.670000076293945,8.5,8.65999984741211,8.510000228881836,4507707.0,7.812139987945557
2011-07-21,8.539999961853027,8.350000381469727,8.510000228881836,8.350000381469727,3740565.0,7.665261745452881
2011-07-22,8.449999809265137,8.34000015258789,8.369999885559082,8.390000343322754,1942930.0,7.701980113983154
2011-07-25,8.380000114440918,8.020000457763672,8.380000114440918,8.0600004196167,4827620.0,7.399042129516602
2011-07-26,8.149999618530273,8.029999732971191,8.09000015258789,8.100000381469727,2444991.0,7.43576192855835
2011-07-27,8.319999694824219,8.050000190734863,8.069999694824219,8.289999961853027,5398871.0,7.61018180847168
2011-07-28,8.380000114440918,8.25,8.289999961853027,8.329999923706055,4574628.0,7.646900653839111
2011-07-29,8.3100004196167,8.09000015258789,8.3100004196167,8.239999771118164,5681571.0,7.5642805099487305
2011-08-01,8.0600004196167,7.929999828338623,8.0,8.010000228881836,7957902.0,7.353142738342285
2011-08-02,7.96999979019165,7.820000171661377,7.960000038146973,7.880000114440918,4041009.0,7.233803749084473
2011-08-03,7.96999979019165,7.769999980926514,7.800000190734863,7.860000133514404,2814562.0,7.215443134307861
2011-08-04,7.929999828338623,7.840000152587891,7.869999885559082,7.860000133514404,2159181.0,7.215443134307861
2011-08-05,7.710000038146973,7.579999923706055,7.699999809265137,7.599999904632568,6128286.0,6.976764678955078
2011-08-08,7.579999923706055,6.920000076293945,7.5,7.070000171661377,6825154.0,6.490227699279785
2011-08-09,7.039999961853027,6.769999980926514,6.869999885559082,6.989999771118164,5838787.0,6.416787624359131
2011-08-10,7.139999866485596,7.070000171661377,7.079999923706055,7.110000133514404,5075516.0,6.526947021484375
2011-08-11,7.179999828338623,6.920000076293945,6.980000019073486,7.170000076293945,11126429.0,6.582026481628418
2011-08-12,7.429999828338623,7.130000114440918,7.159999847412109,7.300000190734863,9283770.0,6.701365947723389
2011-08-15,7.349999904632568,7.199999809265137,7.28000020980835,7.340000152587891,5869098.0,6.738085746765137
2011-08-16,7.360000133514404,7.260000228881836,7.349999904632568,7.28000020980835,4362582.0,6.683005332946777
2011-08-17,7.309999942779541,7.210000038146973,7.289999961853027,7.260000228881836,2544616.0,6.664646148681641
2011-08-18,7.269999980926514,7.119999885559082,7.239999771118164,7.119999885559082,2656852.0,6.536126136779785
2011-08-19,7.039999961853027,6.929999828338623,6.960000038146973,7.010000228881836,3522756.0,6.435147285461426
2011-08-22,7.119999885559082,6.900000095367432,7.010000228881836,6.960000038146973,3823033.0,6.389246463775635
2011-08-23,7.150000095367432,6.980000019073486,7.010000228881836,7.139999866485596,3444758.0,6.554486274719238
2011-08-24,7.230000019073486,7.110000133514404,7.230000019073486,7.119999885559082,3098094.0,6.536126136779785
2011-08-25,7.440000057220459,7.199999809265137,7.21999979019165,7.420000076293945,9720143.0,6.811525344848633
2011-08-26,7.400000095367432,7.28000020980835,7.400000095367432,7.360000133514404,4910835.0,6.756445407867432
2011-08-29,7.320000171661377,7.210000038146973,7.289999961853027,7.230000019073486,2789400.0,6.637105941772461
2011-08-30,7.400000095367432,7.150000095367432,7.28000020980835,7.159999847412109,4176262.0,6.572846412658691
2011-08-31,7.210000038146973,7.050000190734863,7.159999847412109,7.150000095367432,3049152.0,6.563666820526123
2011-09-01,7.28000020980835,7.099999904632568,7.179999828338623,7.150000095367432,2604995.0,6.563666820526123
2011-09-02,7.230000019073486,7.059999942779541,7.159999847412109,7.119999885559082,2391549.0,6.536126136779785
2011-09-05,7.050000190734863,6.889999866485596,7.050000190734863,6.900000095367432,3056137.0,6.33416748046875
2011-09-06,6.929999828338623,6.840000152587891,6.849999904632568,6.869999885559082,1957535.0,6.3066277503967285
2011-09-07,7.050000190734863,6.869999885559082,6.900000095367432,7.039999961853027,2447626.0,6.462686538696289
2011-09-08,7.070000171661377,6.949999809265137,7.050000190734863,6.949999809265137,2018608.0,6.380067348480225
2011-09-09,7.070000171661377,6.929999828338623,6.989999771118164,6.989999771118164,1642178.0,6.416787624359131
2011-09-13,6.929999828338623,6.829999923706055,6.929999828338623,6.900000095367432,1878354.0,6.33416748046875
2011-09-14,7.050000190734863,6.840000152587891,6.909999847412109,7.039999961853027,2937116.0,6.462686538696289
2011-09-15,7.070000171661377,6.980000019073486,7.039999961853027,6.989999771118164,2628319.0,6.416787624359131
2011-09-16,7.110000133514404,7.010000228881836,7.010000228881836,7.039999961853027,3264059.0,6.462686538696289
2011-09-19,7.019999980926514,6.849999904632568,7.0,6.869999885559082,2540628.0,6.3066277503967285
2011-09-20,6.940000057220459,6.820000171661377,6.849999904632568,6.909999847412109,1375747.0,6.343347549438477
2011-09-21,7.179999828338623,6.849999904632568,6.880000114440918,7.150000095367432,4501617.0,6.563666820526123
2011-09-22,7.110000133514404,6.889999866485596,7.070000171661377,6.909999847412109,3054023.0,6.343347549438477
2011-09-23,6.980000019073486,6.710000038146973,6.809999942779541,6.860000133514404,2234091.0,6.297447681427002
2011-09-26,6.960000038146973,6.78000020980835,6.800000190734863,6.809999942779541,2284234.0,6.2515482902526855
2011-09-27,6.96999979019165,6.829999923706055,6.829999923706055,6.920000076293945,2239178.0,6.352527618408203
2011-09-28,6.96999979019165,6.809999942779541,6.96999979019165,6.829999923706055,1977746.0,6.2699079513549805
2011-09-29,6.860000133514404,6.75,6.800000190734863,6.789999961853027,2543792.0,6.233188152313232
2011-09-30,6.849999904632568,6.739999771118164,6.829999923706055,6.789999961853027,1814852.0,6.233188152313232
2011-10-10,6.880000114440918,6.789999961853027,6.820000171661377,6.849999904632568,1810138.0,6.288267612457275
2011-10-11,7.070000171661377,6.840000152587891,7.070000171661377,6.980000019073486,3105832.0,6.407607555389404
2011-10-12,7.289999961853027,6.900000095367432,6.949999809265137,7.21999979019165,8556842.0,6.627925872802734
2011-10-13,7.420000076293945,7.170000076293945,7.179999828338623,7.409999847412109,10227102.0,6.802345275878906
2011-10-14,7.360000133514404,7.190000057220459,7.360000133514404,7.260000228881836,6451926.0,6.664646148681641
2011-10-17,7.320000171661377,7.150000095367432,7.25,7.210000038146973,5011128.0,6.618746757507324
2011-10-18,7.170000076293945,6.989999771118164,7.150000095367432,7.0,4740326.0,6.425967693328857
2011-10-19,7.110000133514404,6.949999809265137,7.010000228881836,7.0,2999063.0,6.425967693328857
2011-10-20,7.019999980926514,6.78000020980835,6.96999979019165,6.840000152587891,3868778.0,6.279087543487549
2011-10-21,6.940000057220459,6.800000190734863,6.829999923706055,6.869999885559082,2645988.0,6.3066277503967285
2011-10-24,7.139999866485596,6.840000152587891,6.889999866485596,7.119999885559082,4936012.0,6.536126136779785
2011-10-25,7.269999980926514,7.0,7.119999885559082,7.199999809265137,6734234.0,6.609565258026123
2011-10-26,7.300000190734863,7.119999885559082,7.179999828338623,7.199999809265137,6816059.0,6.609565258026123
2011-10-27,7.329999923706055,7.179999828338623,7.21999979019165,7.199999809265137,5199532.0,6.609565258026123
2011-10-28,7.449999809265137,7.269999980926514,7.269999980926514,7.360000133514404,11430925.0,6.756445407867432
2011-10-31,7.400000095367432,7.210000038146973,7.360000133514404,7.329999923706055,6115275.0,6.72890567779541
2011-11-01,7.400000095367432,7.170000076293945,7.25,7.289999961853027,8801800.0,6.69218635559082
2011-11-02,7.349999904632568,7.079999923706055,7.170000076293945,7.329999923706055,6509134.0,6.72890567779541
2011-11-03,7.519999980926514,7.28000020980835,7.340000152587891,7.420000076293945,13762435.0,6.811525344848633
2011-11-04,7.460000038146973,7.340000152587891,7.420000076293945,7.400000095367432,8953309.0,6.79316520690918
2011-11-07,7.420000076293945,7.289999961853027,7.349999904632568,7.309999942779541,4385720.0,6.710546016693115
2011-11-08,7.360000133514404,7.230000019073486,7.309999942779541,7.25,3378089.0,6.655466556549072
2011-11-09,7.389999866485596,7.230000019073486,7.25,7.389999866485596,5596606.0,6.783985137939453
2011-11-10,7.320000171661377,7.170000076293945,7.300000190734863,7.179999828338623,6040143.0,6.591206073760986
2011-11-11,7.230000019073486,7.139999866485596,7.179999828338623,7.170000076293945,2472979.0,6.582026481628418
2011-11-14,7.309999942779541,7.190000057220459,7.21999979019165,7.28000020980835,3730501.0,6.683005332946777
2011-11-15,7.289999961853027,7.21999979019165,7.260000228881836,7.28000020980835,3863197.0,6.683005332946777
2011-11-16,7.28000020980835,7.010000228881836,7.28000020980835,7.070000171661377,4347856.0,6.490227699279785
2011-11-17,7.099999904632568,6.96999979019165,7.070000171661377,6.980000019073486,3546396.0,6.407607555389404
2011-11-18,7.070000171661377,6.860000133514404,6.96999979019165,6.940000057220459,4254259.0,6.370887279510498
2011-11-21,6.989999771118164,6.909999847412109,6.980000019073486,6.980000019073486,1471717.0,6.407607555389404
2011-11-22,7.039999961853027,6.909999847412109,6.929999828338623,7.0,2053617.0,6.425967693328857
2011-11-23,7.039999961853027,6.820000171661377,7.019999980926514,6.849999904632568,2396288.0,6.288267612457275
2011-11-24,6.929999828338623,6.78000020980835,6.800000190734863,6.909999847412109,1686235.0,6.343347549438477
2011-11-25,6.909999847412109,6.809999942779541,6.869999885559082,6.869999885559082,1424957.0,6.3066277503967285
2011-11-28,6.869999885559082,6.760000228881836,6.869999885559082,6.840000152587891,2817317.0,6.279087543487549
2011-11-29,6.940000057220459,6.820000171661377,6.860000133514404,6.909999847412109,2399009.0,6.343347549438477
2011-11-30,6.920000076293945,6.510000228881836,6.880000114440918,6.53000020980835,4897878.0,5.994509696960449
2011-12-01,6.75,6.590000152587891,6.679999828338623,6.670000076293945,4218523.0,6.123028755187988
2011-12-02,6.679999828338623,6.550000190734863,6.670000076293945,6.559999942779541,2357328.0,6.022049427032471
2011-12-05,6.559999942779541,6.440000057220459,6.559999942779541,6.489999771118164,3174550.0,5.957788944244385
2011-12-06,6.53000020980835,6.449999809265137,6.5,6.510000228881836,2164389.0,5.976149082183838
2011-12-07,6.570000171661377,6.46999979019165,6.53000020980835,6.559999942779541,1721877.0,6.022049427032471
2011-12-08,6.670000076293945,6.489999771118164,6.550000190734863,6.590000152587891,1823378.0,6.049589157104492
2011-12-09,6.590000152587891,6.489999771118164,6.539999961853027,6.539999961853027,1314674.0,6.003689289093018
2011-12-12,6.579999923706055,6.46999979019165,6.510000228881836,6.550000190734863,1236612.0,6.012869358062744
2011-12-13,6.590000152587891,6.400000095367432,6.539999961853027,6.519999980926514,2749672.0,5.985329627990723
2011-12-14,6.510000228881836,6.369999885559082,6.510000228881836,6.400000095367432,1574919.0,5.87516975402832
2011-12-15,6.389999866485596,6.099999904632568,6.340000152587891,6.119999885559082,2669011.0,5.618131160736084
2011-12-16,6.210000038146973,6.0,6.130000114440918,6.190000057220459,3035401.0,5.6823906898498535
2011-12-19,6.159999847412109,6.0,6.110000133514404,6.130000114440918,1968885.0,5.6273112297058105
2011-12-20,6.179999828338623,6.090000152587891,6.099999904632568,6.110000133514404,1758775.0,5.608951568603516
2011-12-21,6.199999809265137,6.019999980926514,6.179999828338623,6.03000020980835,1899400.0,5.5355119705200195
2011-12-22,6.070000171661377,5.829999923706055,6.050000190734863,5.949999809265137,2390906.0,5.462071418762207
2011-12-23,6.059999942779541,5.909999847412109,5.909999847412109,5.96999979019165,1301213.0,5.480432033538818
2011-12-26,6.039999961853027,5.889999866485596,5.980000019073486,5.909999847412109,1497797.0,5.425352573394775
2011-12-27,5.960000038146973,5.800000190734863,5.940000057220459,5.809999942779541,1945000.0,5.333552837371826
2011-12-28,5.860000133514404,5.730000019073486,5.829999923706055,5.849999904632568,2058408.0,5.370272636413574
2011-12-29,5.889999866485596,5.809999942779541,5.840000152587891,5.860000133514404,1425211.0,5.379453182220459
2011-12-30,5.920000076293945,5.849999904632568,5.860000133514404,5.920000076293945,1336934.0,5.434532165527344
2012-01-04,5.960000038146973,5.800000190734863,5.949999809265137,5.809999942779541,1636998.0,5.333552837371826
2012-01-05,5.849999904632568,5.699999809265137,5.789999961853027,5.730000019073486,2244145.0,5.26011323928833
2012-01-06,5.789999961853027,5.659999847412109,5.71999979019165,5.78000020980835,1623060.0,5.3060126304626465
2012-01-09,5.929999828338623,5.730000019073486,5.789999961853027,5.909999847412109,5919731.0,5.425352573394775
2012-01-10,6.130000114440918,5.889999866485596,5.889999866485596,6.110000133514404,7759736.0,5.608951568603516
2012-01-11,6.119999885559082,6.050000190734863,6.110000133514404,6.059999942779541,3731851.0,5.563051223754883
2012-01-12,6.099999904632568,6.0,6.050000190734863,6.059999942779541,3897565.0,5.563051223754883
2012-01-13,6.079999923706055,5.829999923706055,6.059999942779541,5.840000152587891,3718534.0,5.361092567443848
2012-01-16,5.840000152587891,5.840000152587891,5.840000152587891,5.840000152587891,0.0,5.361092567443848
2012-01-17,6.420000076293945,5.75,5.769999980926514,6.420000076293945,13301741.0,5.893529891967773
2012-01-18,6.599999904632568,6.170000076293945,6.5,6.21999979019165,12340292.0,5.709930419921875
2012-01-19,6.289999961853027,6.139999866485596,6.170000076293945,6.210000038146973,8152036.0,5.700750827789307
2012-01-20,6.449999809265137,6.139999866485596,6.210000038146973,6.309999942779541,6657933.0,5.792550086975098
2012-01-30,6.349999904632568,6.170000076293945,6.309999942779541,6.199999809265137,3498238.0,5.69157075881958
2012-01-31,6.389999866485596,6.170000076293945,6.170000076293945,6.230000019073486,3092024.0,5.71911096572876
2012-02-01,6.329999923706055,6.179999828338623,6.21999979019165,6.210000038146973,2968333.0,5.700750827789307
2012-02-02,6.300000190734863,6.170000076293945,6.230000019073486,6.300000190734863,3452437.0,5.7833709716796875
2012-02-03,6.400000095367432,6.239999771118164,6.28000020980835,6.349999904632568,4640291.0,5.829269886016846
2012-02-06,6.400000095367432,6.28000020980835,6.369999885559082,6.309999942779541,3849505.0,5.792550086975098
2012-02-07,6.320000171661377,6.179999828338623,6.289999961853027,6.199999809265137,2450872.0,5.69157075881958
2012-02-08,6.340000152587891,6.179999828338623,6.190000057220459,6.320000171661377,4940466.0,5.801730155944824
2012-02-09,6.400000095367432,6.289999961853027,6.309999942779541,6.340000152587891,6534771.0,5.8200907707214355
2012-02-10,6.449999809265137,6.320000171661377,6.329999923706055,6.369999885559082,5666766.0,5.847630023956299
2012-02-13,6.400000095367432,6.289999961853027,6.300000190734863,6.340000152587891,3261242.0,5.8200907707214355
2012-02-14,6.389999866485596,6.269999980926514,6.349999904632568,6.289999961853027,3977345.0,5.774190425872803
2012-02-15,6.800000190734863,6.25,6.269999980926514,6.53000020980835,14035374.0,5.994509696960449
2012-02-16,6.53000020980835,6.380000114440918,6.46999979019165,6.429999828338623,6485516.0,5.902709007263184
2012-02-17,6.519999980926514,6.380000114440918,6.480000019073486,6.449999809265137,3042046.0,5.921069622039795
2012-02-20,6.550000190734863,6.449999809265137,6.519999980926514,6.460000038146973,4206392.0,5.93025016784668
2012-02-21,6.5,6.369999885559082,6.489999771118164,6.460000038146973,2697873.0,5.93025016784668
2012-02-22,6.550000190734863,6.440000057220459,6.460000038146973,6.53000020980835,5448317.0,5.994509696960449
2012-02-23,6.679999828338623,6.510000228881836,6.539999961853027,6.550000190734863,6691051.0,6.012869358062744
2012-02-24,6.639999866485596,6.510000228881836,6.519999980926514,6.630000114440918,7875390.0,6.086309432983398
2012-02-27,6.789999961853027,6.610000133514404,6.650000095367432,6.670000076293945,14085798.0,6.123028755187988
2012-02-28,6.860000133514404,6.679999828338623,6.699999809265137,6.760000228881836,14882311.0,6.205648899078369
2012-02-29,6.71999979019165,6.599999904632568,6.699999809265137,6.610000133514404,6325359.0,6.067948341369629
2012-03-01,6.769999980926514,6.559999942779541,6.579999923706055,6.670000076293945,6032022.0,6.123028755187988
2012-03-02,6.739999771118164,6.659999847412109,6.670000076293945,6.710000038146973,5932266.0,6.1597490310668945
2012-03-05,6.78000020980835,6.630000114440918,6.730000019073486,6.650000095367432,6623658.0,6.104669094085693
2012-03-06,6.659999847412109,6.480000019073486,6.650000095367432,6.519999980926514,5380323.0,5.985329627990723
2012-03-07,6.519999980926514,6.429999828338623,6.46999979019165,6.449999809265137,4761347.0,5.921069622039795
2012-03-08,6.579999923706055,6.46999979019165,6.480000019073486,6.53000020980835,4564835.0,5.994509696960449
2012-03-09,6.639999866485596,6.5,6.550000190734863,6.590000152587891,5001451.0,6.049589157104492
2012-03-12,6.639999866485596,6.519999980926514,6.550000190734863,6.550000190734863,3500755.0,6.012869358062744
2012-03-13,6.630000114440918,6.550000190734863,6.579999923706055,6.619999885559082,3822790.0,6.077128887176514
2012-03-14,6.710000038146973,6.289999961853027,6.659999847412109,6.360000133514404,9586113.0,5.8384504318237305
2012-03-15,6.400000095367432,6.239999771118164,6.340000152587891,6.28000020980835,5389077.0,5.765010833740234
2012-03-16,6.369999885559082,6.25,6.269999980926514,6.340000152587891,3604825.0,5.8200907707214355
2012-03-19,6.409999847412109,6.28000020980835,6.329999923706055,6.400000095367432,5315243.0,5.87516975402832
2012-03-20,6.369999885559082,6.260000228881836,6.360000133514404,6.289999961853027,4407598.0,5.774190425872803
2012-03-21,6.449999809265137,6.289999961853027,6.320000171661377,6.369999885559082,4027136.0,5.847630023956299
2012-03-22,6.369999885559082,6.289999961853027,6.329999923706055,6.320000171661377,2649609.0,5.801730155944824
2012-03-23,6.320000171661377,6.170000076293945,6.300000190734863,6.239999771118164,2766947.0,5.72829008102417
2012-03-26,6.260000228881836,6.170000076293945,6.230000019073486,6.210000038146973,1468750.0,5.700750827789307
2012-03-27,6.25,6.170000076293945,6.239999771118164,6.179999828338623,2465826.0,5.673210620880127
2012-03-28,6.210000038146973,5.980000019073486,6.159999847412109,6.0,4360841.0,5.50797176361084
2012-03-29,6.010000228881836,5.849999904632568,5.980000019073486,5.900000095367432,3891827.0,5.416172504425049
2012-03-30,5.940000057220459,5.869999885559082,5.900000095367432,5.920000076293945,1529056.0,5.434532165527344
2012-04-05,6.199999809265137,5.920000076293945,5.920000076293945,6.099999904632568,4816006.0,5.599771499633789
2012-04-06,6.130000114440918,6.0,6.070000171661377,6.070000171661377,2999032.0,5.572231769561768
2012-04-09,6.059999942779541,5.980000019073486,6.050000190734863,5.989999771118164,1703035.0,5.49879264831543
2012-04-10,6.099999904632568,5.909999847412109,6.0,6.079999923706055,2471302.0,5.581411838531494
2012-04-11,6.099999904632568,5.940000057220459,5.980000019073486,6.010000228881836,4467639.0,5.517152309417725
2012-04-12,6.079999923706055,5.949999809265137,5.960000038146973,6.079999923706055,5901440.0,5.581411838531494
2012-04-13,6.170000076293945,6.050000190734863,6.059999942779541,6.159999847412109,6458957.0,5.654850959777832
2012-04-16,6.170000076293945,6.059999942779541,6.130000114440918,6.130000114440918,3927151.0,5.6273112297058105
2012-04-17,6.150000095367432,6.039999961853027,6.139999866485596,6.050000190734863,2378612.0,5.5538716316223145
2012-04-18,6.190000057220459,6.050000190734863,6.090000152587891,6.170000076293945,4205806.0,5.664031505584717
2012-04-19,6.210000038146973,6.130000114440918,6.130000114440918,6.190000057220459,6720042.0,5.6823906898498535
2012-04-20,6.269999980926514,6.139999866485596,6.199999809265137,6.269999980926514,8323128.0,5.75583028793335
2012-04-23,6.260000228881836,6.139999866485596,6.25,6.179999828338623,4748290.0,5.673210620880127
2012-04-24,6.289999961853027,5.980000019073486,6.159999847412109,6.130000114440918,8337751.0,5.6273112297058105
2012-04-25,6.210000038146973,6.039999961853027,6.099999904632568,6.190000057220459,6673137.0,5.6823906898498535
2012-04-26,6.199999809265137,6.090000152587891,6.170000076293945,6.099999904632568,6131369.0,5.599771499633789
2012-04-27,6.110000133514404,6.03000020980835,6.099999904632568,6.070000171661377,3559464.0,5.572231769561768
2012-05-02,6.170000076293945,6.050000190734863,6.139999866485596,6.139999866485596,8432399.0,5.636490821838379
2012-05-03,6.199999809265137,6.070000171661377,6.110000133514404,6.190000057220459,6981742.0,5.6823906898498535
2012-05-04,6.349999904632568,6.159999847412109,6.159999847412109,6.320000171661377,11441074.0,5.801730155944824
2012-05-07,6.340000152587891,6.179999828338623,6.269999980926514,6.210000038146973,8426463.0,5.700750827789307
2012-05-08,6.269999980926514,6.179999828338623,6.230000019073486,6.21999979019165,5812292.0,5.709930419921875
2012-05-09,6.190000057220459,6.059999942779541,6.170000076293945,6.070000171661377,5075163.0,5.572231769561768
2012-05-10,6.130000114440918,6.050000190734863,6.090000152587891,6.059999942779541,3255000.0,5.563051223754883
2012-05-11,6.090000152587891,6.019999980926514,6.050000190734863,6.059999942779541,2436720.0,5.563051223754883
2012-05-14,6.099999904632568,5.980000019073486,6.079999923706055,5.989999771118164,3274680.0,5.49879264831543
2012-05-15,5.980000019073486,5.880000114440918,5.929999828338623,5.96999979019165,4230626.0,5.480432033538818
2012-05-16,5.949999809265137,5.860000133514404,5.940000057220459,5.860000133514404,3235804.0,5.379453182220459
2012-05-17,5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0.0,5.379453182220459
2012-05-18,6.039999961853027,5.900000095367432,5.920000076293945,5.929999828338623,4889325.0,5.44371223449707
2012-05-21,5.949999809265137,5.820000171661377,5.900000095367432,5.900000095367432,2587642.0,5.416172504425049
2012-05-22,5.929999828338623,5.889999866485596,5.929999828338623,5.929999828338623,2005626.0,5.44371223449707
2012-05-23,5.929999828338623,5.849999904632568,5.909999847412109,5.869999885559082,1991352.0,5.388632297515869
2012-05-24,5.889999866485596,5.820000171661377,5.869999885559082,5.849999904632568,1940501.0,5.370272636413574
2012-05-25,5.889999866485596,5.809999942779541,5.849999904632568,5.829999923706055,1507035.0,5.351912975311279
2012-05-28,5.909999847412109,5.78000020980835,5.849999904632568,5.900000095367432,2874395.0,5.416172504425049
2012-05-29,6.079999923706055,5.869999885559082,5.900000095367432,6.010000228881836,5550732.0,5.517152309417725
2012-05-30,6.0,5.920000076293945,5.96999979019165,5.980000019073486,2755910.0,5.489612102508545
2012-05-31,6.059999942779541,5.940000057220459,5.940000057220459,5.989999771118164,3276105.0,5.49879264831543
2012-06-01,6.03000020980835,5.849999904632568,5.940000057220459,5.869999885559082,3857149.0,5.4801201820373535
2012-06-04,5.829999923706055,5.710000038146973,5.809999942779541,5.710000038146973,3444740.0,5.330746650695801
2012-06-05,5.769999980926514,5.690000057220459,5.710000038146973,5.71999979019165,2463864.0,5.340083122253418
2012-06-06,5.739999771118164,5.659999847412109,5.71999979019165,5.679999828338623,2088873.0,5.302740097045898
2012-06-07,5.739999771118164,5.579999923706055,5.71999979019165,5.630000114440918,2625842.0,5.256060600280762
2012-06-08,5.679999828338623,5.539999961853027,5.659999847412109,5.559999942779541,3158464.0,5.190710067749023
2012-06-11,5.659999847412109,5.539999961853027,5.590000152587891,5.599999904632568,3555771.0,5.228052616119385
2012-06-12,5.570000171661377,5.400000095367432,5.559999942779541,5.440000057220459,5142939.0,5.078680038452148
2012-06-13,5.539999961853027,5.429999828338623,5.46999979019165,5.510000228881836,3242850.0,5.144031524658203
2012-06-14,5.519999980926514,5.420000076293945,5.5,5.480000019073486,2964519.0,5.116023540496826
2012-06-15,5.5,5.389999866485596,5.5,5.480000019073486,3489415.0,5.116023540496826
2012-06-18,5.539999961853027,5.480000019073486,5.489999771118164,5.519999980926514,2803354.0,5.153366565704346
2012-06-19,5.519999980926514,5.46999979019165,5.5,5.480000019073486,1733706.0,5.116023540496826
2012-06-20,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0.0,5.116023540496826
2012-06-21,5.480000019073486,5.369999885559082,5.480000019073486,5.380000114440918,2819319.0,5.022665500640869
2012-06-25,5.440000057220459,5.309999942779541,5.380000114440918,5.320000171661377,3012048.0,4.96665096282959
2012-06-26,5.369999885559082,5.239999771118164,5.320000171661377,5.320000171661377,2635858.0,4.96665096282959
2012-06-27,5.340000152587891,5.239999771118164,5.300000190734863,5.269999980926514,2938287.0,4.919971466064453
2012-06-28,5.300000190734863,5.110000133514404,5.28000020980835,5.119999885559082,4508506.0,4.779933929443359
2012-06-29,5.119999885559082,4.960000038146973,5.099999904632568,5.050000190734863,8118024.0,4.714583873748779
2012-07-02,5.090000152587891,4.980000019073486,5.070000171661377,5.03000020980835,4826827.0,4.695912837982178
2012-07-03,5.21999979019165,5.010000228881836,5.019999980926514,5.119999885559082,5774512.0,4.779933929443359
2012-07-04,5.139999866485596,5.03000020980835,5.099999904632568,5.099999904632568,3444409.0,4.761262893676758
2012-07-05,5.090000152587891,4.949999809265137,5.090000152587891,4.980000019073486,3152822.0,4.649233341217041
2012-07-06,5.070000171661377,4.900000095367432,5.0,5.039999961853027,3532511.0,4.70524787902832
2012-07-09,5.03000020980835,4.869999885559082,4.989999771118164,4.889999866485596,2907995.0,4.565210819244385
2012-07-10,4.920000076293945,4.820000171661377,4.889999866485596,4.869999885559082,2872265.0,4.546538829803467
2012-07-11,4.940000057220459,4.829999923706055,4.860000133514404,4.880000114440918,4478264.0,4.555875301361084
2012-07-12,4.929999828338623,4.800000190734863,4.880000114440918,4.900000095367432,3702951.0,4.5745463371276855
2012-07-13,4.940000057220459,4.800000190734863,4.880000114440918,4.820000171661377,5555544.0,4.4998602867126465
2012-07-16,4.829999923706055,4.599999904632568,4.829999923706055,4.599999904632568,4514330.0,4.2944722175598145
2012-07-17,4.690000057220459,4.550000190734863,4.590000152587891,4.650000095367432,2186863.0,4.341151237487793
2012-07-18,4.730000019073486,4.519999980926514,4.650000095367432,4.710000038146973,2666368.0,4.3971662521362305
2012-07-19,4.809999942779541,4.659999847412109,4.670000076293945,4.769999980926514,3831815.0,4.453181266784668
2012-07-20,4.760000228881836,4.619999885559082,4.739999771118164,4.650000095367432,4484380.0,4.341151237487793
2012-07-23,4.619999885559082,4.539999961853027,4.619999885559082,4.590000152587891,2174668.0,4.285136699676514
2012-07-24,4.650000095367432,4.550000190734863,4.579999923706055,4.619999885559082,2413941.0,4.313144207000732
2012-07-25,4.630000114440918,4.559999942779541,4.599999904632568,4.570000171661377,1875502.0,4.266465187072754
2012-07-26,4.619999885559082,4.53000020980835,4.570000171661377,4.539999961853027,2162601.0,4.238457202911377
2012-07-27,4.610000133514404,4.539999961853027,4.610000133514404,4.559999942779541,1843420.0,4.257129192352295
2012-07-30,4.590000152587891,4.5,4.570000171661377,4.510000228881836,2831126.0,4.210450172424316
2012-07-31,4.519999980926514,4.400000095367432,4.519999980926514,4.449999809265137,2251079.0,4.154435157775879
2012-08-01,4.599999904632568,4.420000076293945,4.449999809265137,4.559999942779541,3757475.0,4.257129192352295
2012-08-02,4.619999885559082,4.539999961853027,4.550000190734863,4.559999942779541,2875676.0,4.257129192352295
2012-08-03,4.610000133514404,4.53000020980835,4.570000171661377,4.599999904632568,1992765.0,4.2944722175598145
2012-08-06,4.789999961853027,4.550000190734863,4.590000152587891,4.730000019073486,4370726.0,4.41583776473999
2012-08-07,4.800000190734863,4.679999828338623,4.690000057220459,4.739999771118164,3584543.0,4.425173759460449
2012-08-08,4.769999980926514,4.679999828338623,4.730000019073486,4.699999809265137,2366902.0,4.3878302574157715
2012-08-09,4.789999961853027,4.670000076293945,4.710000038146973,4.769999980926514,3059020.0,4.453181266784668
2012-08-10,4.789999961853027,4.739999771118164,4.78000020980835,4.760000228881836,2120404.0,4.443845748901367
2012-08-13,4.75,4.610000133514404,4.739999771118164,4.630000114440918,2153158.0,4.322480201721191
2012-08-14,4.650000095367432,4.53000020980835,4.599999904632568,4.559999942779541,5580882.0,4.257129192352295
2012-08-15,4.570000171661377,4.480000019073486,4.550000190734863,4.5,2890253.0,4.201114654541016
2012-08-16,4.539999961853027,4.480000019073486,4.510000228881836,4.519999980926514,1670357.0,4.219785690307617
2012-08-17,4.539999961853027,4.480000019073486,4.5,4.53000020980835,1080907.0,4.229122161865234
2012-08-20,4.619999885559082,4.480000019073486,4.510000228881836,4.590000152587891,3768969.0,4.285136699676514
2012-08-21,4.650000095367432,4.590000152587891,4.599999904632568,4.610000133514404,1677989.0,4.303808689117432
2012-08-22,4.590000152587891,4.5,4.590000152587891,4.510000228881836,2356780.0,4.210450172424316
2012-08-23,4.539999961853027,4.489999771118164,4.510000228881836,4.519999980926514,1636001.0,4.219785690307617
2012-08-24,4.519999980926514,4.409999847412109,4.519999980926514,4.420000076293945,1809600.0,4.126428127288818
2012-08-27,4.409999847412109,4.289999961853027,4.400000095367432,4.309999942779541,2558140.0,4.023734092712402
2012-08-28,4.380000114440918,4.300000190734863,4.300000190734863,4.349999904632568,1821301.0,4.061076641082764
2012-08-29,4.369999885559082,4.309999942779541,4.369999885559082,4.309999942779541,1249030.0,4.023734092712402
2012-08-30,4.349999904632568,4.269999980926514,4.320000171661377,4.300000190734863,1440056.0,4.014398097991943
2012-08-31,4.320000171661377,4.28000020980835,4.300000190734863,4.300000190734863,1153388.0,4.014398097991943
2012-09-03,4.349999904632568,4.28000020980835,4.300000190734863,4.320000171661377,1619773.0,4.0330705642700195
2012-09-04,4.329999923706055,4.210000038146973,4.320000171661377,4.230000019073486,1662294.0,3.949047803878784
2012-09-05,4.230000019073486,4.139999866485596,4.210000038146973,4.159999847412109,3159746.0,3.8836965560913086
2012-09-06,4.349999904632568,4.150000095367432,4.150000095367432,4.260000228881836,2804275.0,3.977055549621582
2012-09-07,4.679999828338623,4.25,4.289999961853027,4.519999980926514,9148864.0,4.219785690307617
2012-09-10,4.519999980926514,4.429999828338623,4.489999771118164,4.480000019073486,4740987.0,4.182442665100098
2012-09-11,4.480000019073486,4.400000095367432,4.46999979019165,4.449999809265137,2364490.0,4.154435157775879
2012-09-12,4.5,4.349999904632568,4.460000038146973,4.429999828338623,3017179.0,4.135763168334961
2012-09-13,4.510000228881836,4.389999866485596,4.420000076293945,4.420000076293945,3028535.0,4.126428127288818
2012-09-14,4.460000038146973,4.400000095367432,4.449999809265137,4.440000057220459,2722486.0,4.145100116729736
2012-09-17,4.420000076293945,4.260000228881836,4.400000095367432,4.269999980926514,2965083.0,3.9863903522491455
2012-09-18,4.269999980926514,4.199999809265137,4.269999980926514,4.210000038146973,2112150.0,3.930375576019287
2012-09-19,4.260000228881836,4.210000038146973,4.230000019073486,4.25,1471615.0,3.9677188396453857
2012-09-20,4.239999771118164,4.150000095367432,4.239999771118164,4.159999847412109,2139103.0,3.8836965560913086
2012-09-21,4.369999885559082,4.139999866485596,4.170000076293945,4.210000038146973,4860926.0,3.930375576019287
2012-09-24,4.210000038146973,4.099999904632568,4.179999828338623,4.170000076293945,2519641.0,3.8930325508117676
2012-09-25,4.179999828338623,4.130000114440918,4.150000095367432,4.130000114440918,1125463.0,3.8556900024414062
2012-09-26,4.409999847412109,4.099999904632568,4.119999885559082,4.21999979019165,7659597.0,3.939711332321167
2012-09-27,4.449999809265137,4.170000076293945,4.170000076293945,4.369999885559082,9732176.0,4.079748630523682
2012-09-28,4.380000114440918,4.28000020980835,4.309999942779541,4.349999904632568,6511413.0,4.061076641082764
2012-10-08,4.449999809265137,4.320000171661377,4.400000095367432,4.349999904632568,5608399.0,4.061076641082764
2012-10-09,4.480000019073486,4.329999923706055,4.329999923706055,4.449999809265137,7329207.0,4.154435157775879
2012-10-10,4.480000019073486,4.380000114440918,4.420000076293945,4.460000038146973,4135350.0,4.16377067565918
2012-10-11,4.440000057220459,4.360000133514404,4.429999828338623,4.369999885559082,4003279.0,4.079748630523682
2012-10-12,4.46999979019165,4.369999885559082,4.389999866485596,4.409999847412109,4862990.0,4.117092132568359
2012-10-15,4.449999809265137,4.320000171661377,4.440000057220459,4.349999904632568,3210235.0,4.061076641082764
2012-10-16,4.400000095367432,4.340000152587891,4.360000133514404,4.360000133514404,2638617.0,4.070413112640381
2012-10-17,4.409999847412109,4.300000190734863,4.369999885559082,4.369999885559082,3440834.0,4.079748630523682
2012-10-18,4.570000171661377,4.380000114440918,4.380000114440918,4.550000190734863,16544086.0,4.247793674468994
2012-10-19,4.570000171661377,4.5,4.519999980926514,4.550000190734863,4816111.0,4.247793674468994
2012-10-22,4.539999961853027,4.46999979019165,4.53000020980835,4.539999961853027,2606957.0,4.238457202911377
2012-10-23,4.539999961853027,4.429999828338623,4.53000020980835,4.440000057220459,5456030.0,4.145100116729736
2012-10-24,4.5,4.409999847412109,4.420000076293945,4.489999771118164,4235258.0,4.191778659820557
2012-10-25,4.679999828338623,4.449999809265137,4.460000038146973,4.480000019073486,11673119.0,4.182442665100098
2012-10-26,4.5,4.28000020980835,4.489999771118164,4.300000190734863,7683686.0,4.014398097991943
2012-10-29,4.309999942779541,4.210000038146973,4.269999980926514,4.239999771118164,2404578.0,3.958383083343506
2012-10-30,4.340000152587891,4.230000019073486,4.230000019073486,4.269999980926514,2870389.0,3.9863903522491455
2012-10-31,4.320000171661377,4.25,4.260000228881836,4.300000190734863,1811722.0,4.014398097991943
2012-11-01,4.400000095367432,4.300000190734863,4.300000190734863,4.389999866485596,2917975.0,4.098419666290283
2012-11-02,4.489999771118164,4.409999847412109,4.440000057220459,4.46999979019165,4471074.0,4.173106670379639
2012-11-05,4.480000019073486,4.429999828338623,4.460000038146973,4.46999979019165,2984587.0,4.173106670379639
2012-11-06,4.480000019073486,4.380000114440918,4.480000019073486,4.449999809265137,2754942.0,4.154435157775879
2012-11-07,4.440000057220459,4.349999904632568,4.440000057220459,4.389999866485596,3380357.0,4.098419666290283
2012-11-08,4.340000152587891,4.28000020980835,4.340000152587891,4.289999961853027,3222862.0,4.005062103271484
2012-11-09,4.289999961853027,4.25,4.25,4.269999980926514,2495806.0,3.9863903522491455
2012-11-12,4.320000171661377,4.260000228881836,4.269999980926514,4.300000190734863,1458949.0,4.014398097991943
2012-11-13,4.309999942779541,4.210000038146973,4.300000190734863,4.21999979019165,1893199.0,3.939711332321167
2012-11-14,4.28000020980835,4.210000038146973,4.210000038146973,4.239999771118164,1080350.0,3.958383083343506
2012-11-15,4.25,4.119999885559082,4.21999979019165,4.130000114440918,1452029.0,3.8556900024414062
2012-11-16,4.170000076293945,4.110000133514404,4.150000095367432,4.159999847412109,1496576.0,3.8836965560913086
2012-11-19,4.179999828338623,4.119999885559082,4.170000076293945,4.170000076293945,1393755.0,3.8930325508117676
2012-11-20,4.190000057220459,4.139999866485596,4.170000076293945,4.159999847412109,989077.0,3.8836965560913086
2012-11-21,4.360000133514404,4.139999866485596,4.170000076293945,4.289999961853027,3374370.0,4.005062103271484
2012-11-22,4.260000228881836,4.21999979019165,4.239999771118164,4.230000019073486,2030704.0,3.949047803878784
2012-11-23,4.349999904632568,4.239999771118164,4.25,4.269999980926514,1950042.0,3.9863903522491455
2012-11-26,4.260000228881836,4.170000076293945,4.25,4.190000057220459,2187841.0,3.9117043018341064
2012-11-27,4.239999771118164,4.130000114440918,4.179999828338623,4.139999866485596,2545822.0,3.865025520324707
2012-11-28,4.130000114440918,4.050000190734863,4.110000133514404,4.079999923706055,2331076.0,3.8090105056762695
2012-11-29,4.110000133514404,4.050000190734863,4.079999923706055,4.079999923706055,1699747.0,3.8090105056762695
2012-11-30,4.150000095367432,4.050000190734863,4.070000171661377,4.130000114440918,2075008.0,3.8556900024414062
2012-12-03,4.199999809265137,4.079999923706055,4.130000114440918,4.099999904632568,2544370.0,3.82768177986145
2012-12-04,4.150000095367432,4.050000190734863,4.079999923706055,4.139999866485596,2062837.0,3.865025520324707
2012-12-05,4.5,4.130000114440918,4.139999866485596,4.28000020980835,6243180.0,3.9957265853881836
2012-12-06,4.309999942779541,4.239999771118164,4.289999961853027,4.25,2194359.0,3.9677188396453857
2012-12-07,4.380000114440918,4.239999771118164,4.269999980926514,4.360000133514404,4101150.0,4.070413112640381
2012-12-10,4.409999847412109,4.329999923706055,4.369999885559082,4.369999885559082,5743751.0,4.079748630523682
2012-12-11,4.400000095367432,4.320000171661377,4.369999885559082,4.329999923706055,3116790.0,4.042405128479004
2012-12-12,4.360000133514404,4.28000020980835,4.340000152587891,4.320000171661377,2152286.0,4.0330705642700195
2012-12-13,4.320000171661377,4.260000228881836,4.289999961853027,4.269999980926514,1862750.0,3.9863903522491455
2012-12-14,4.449999809265137,4.260000228881836,4.260000228881836,4.440000057220459,7698037.0,4.145100116729736
2012-12-17,4.559999942779541,4.420000076293945,4.460000038146973,4.480000019073486,6308434.0,4.182442665100098
2012-12-18,4.519999980926514,4.420000076293945,4.449999809265137,4.449999809265137,4409948.0,4.154435157775879
2012-12-19,4.46999979019165,4.429999828338623,4.449999809265137,4.429999828338623,2570867.0,4.135763168334961
2012-12-20,4.46999979019165,4.389999866485596,4.409999847412109,4.46999979019165,3827473.0,4.173106670379639
2012-12-21,4.590000152587891,4.449999809265137,4.46999979019165,4.53000020980835,12728351.0,4.229122161865234
2012-12-24,4.539999961853027,4.449999809265137,4.5,4.510000228881836,3677073.0,4.210450172424316
2012-12-25,4.880000114440918,4.480000019073486,4.510000228881836,4.659999847412109,10427915.0,4.35048770904541
2012-12-26,4.659999847412109,4.599999904632568,4.639999866485596,4.639999866485596,6628327.0,4.331815242767334
2012-12-27,4.659999847412109,4.539999961853027,4.650000095367432,4.539999961853027,11802116.0,4.238457202911377
2012-12-28,4.599999904632568,4.519999980926514,4.53000020980835,4.579999923706055,5485025.0,4.275800704956055
2012-12-31,4.679999828338623,4.550000190734863,4.590000152587891,4.639999866485596,10019406.0,4.331815242767334
2013-01-04,4.849999904632568,4.679999828338623,4.800000190734863,4.730000019073486,16751937.0,4.41583776473999
2013-01-07,4.789999961853027,4.690000057220459,4.699999809265137,4.760000228881836,7423545.0,4.443845748901367
2013-01-08,4.789999961853027,4.659999847412109,4.760000228881836,4.699999809265137,8106836.0,4.3878302574157715
2013-01-09,4.71999979019165,4.650000095367432,4.679999828338623,4.679999828338623,5353424.0,4.369158744812012
2013-01-10,4.789999961853027,4.670000076293945,4.679999828338623,4.760000228881836,9334695.0,4.443845748901367
2013-01-11,4.760000228881836,4.579999923706055,4.739999771118164,4.599999904632568,6628742.0,4.2944722175598145
2013-01-14,4.739999771118164,4.570000171661377,4.590000152587891,4.730000019073486,8351063.0,4.41583776473999
2013-01-15,4.760000228881836,4.690000057220459,4.699999809265137,4.739999771118164,8757893.0,4.425173759460449
2013-01-16,4.760000228881836,4.630000114440918,4.730000019073486,4.710000038146973,5450313.0,4.3971662521362305
2013-01-17,4.820000171661377,4.670000076293945,4.699999809265137,4.699999809265137,8859875.0,4.3878302574157715
2013-01-18,4.75,4.670000076293945,4.71999979019165,4.75,5509854.0,4.43450927734375
2013-01-21,4.960000038146973,4.760000228881836,4.760000228881836,4.880000114440918,15426482.0,4.555875301361084
2013-01-22,4.849999904632568,4.769999980926514,4.840000152587891,4.800000190734863,6706691.0,4.481189250946045
2013-01-23,4.829999923706055,4.739999771118164,4.769999980926514,4.789999961853027,3515270.0,4.471852779388428
2013-01-24,4.909999847412109,4.739999771118164,4.789999961853027,4.760000228881836,11595332.0,4.443845748901367
2013-01-25,4.800000190734863,4.710000038146973,4.78000020980835,4.710000038146973,4067104.0,4.3971662521362305
2013-01-28,4.769999980926514,4.699999809265137,4.710000038146973,4.769999980926514,4182441.0,4.453181266784668
2013-01-29,4.800000190734863,4.71999979019165,4.78000020980835,4.739999771118164,5014317.0,4.425173759460449
2013-01-30,4.769999980926514,4.690000057220459,4.75,4.769999980926514,5005266.0,4.453181266784668
2013-01-31,4.909999847412109,4.78000020980835,4.789999961853027,4.809999942779541,7014122.0,4.490523815155029
2013-02-01,4.869999885559082,4.760000228881836,4.809999942779541,4.849999904632568,8358186.0,4.527868270874023
2013-02-04,4.900000095367432,4.820000171661377,4.840000152587891,4.840000152587891,6163630.0,4.518532752990723
2013-02-05,5.050000190734863,4.78000020980835,4.829999923706055,5.0,11934817.0,4.667904376983643
2013-02-06,5.0,4.920000076293945,4.96999979019165,4.980000019073486,5321633.0,4.649233341217041
2013-02-07,4.960000038146973,4.869999885559082,4.960000038146973,4.949999809265137,4240866.0,4.621225833892822
2013-02-08,4.989999771118164,4.920000076293945,4.929999828338623,4.960000038146973,3166334.0,4.630561351776123
2013-02-18,4.96999979019165,4.880000114440918,4.920000076293945,4.929999828338623,4225988.0,4.6025543212890625
2013-02-19,4.960000038146973,4.860000133514404,4.920000076293945,4.880000114440918,3901589.0,4.555875301361084
2013-02-20,4.900000095367432,4.840000152587891,4.889999866485596,4.900000095367432,3842327.0,4.5745463371276855
2013-02-21,4.869999885559082,4.679999828338623,4.869999885559082,4.710000038146973,6246995.0,4.3971662521362305
2013-02-22,4.730000019073486,4.650000095367432,4.710000038146973,4.659999847412109,3466927.0,4.35048770904541
2013-02-25,4.699999809265137,4.630000114440918,4.659999847412109,4.639999866485596,4448302.0,4.331815242767334
2013-02-26,4.679999828338623,4.579999923706055,4.630000114440918,4.590000152587891,3301998.0,4.285136699676514
2013-02-27,4.639999866485596,4.579999923706055,4.590000152587891,4.610000133514404,3492551.0,4.303808689117432
2013-02-28,4.699999809265137,4.599999904632568,4.619999885559082,4.690000057220459,4532491.0,4.378494739532471
2013-03-01,4.690000057220459,4.630000114440918,4.690000057220459,4.679999828338623,3235752.0,4.369158744812012
2013-03-04,4.650000095367432,4.510000228881836,4.639999866485596,4.519999980926514,5312446.0,4.219785690307617
2013-03-05,4.590000152587891,4.510000228881836,4.519999980926514,4.570000171661377,3544915.0,4.266465187072754
2013-03-06,4.659999847412109,4.559999942779541,4.590000152587891,4.639999866485596,4728954.0,4.331815242767334
2013-03-07,4.699999809265137,4.599999904632568,4.650000095367432,4.619999885559082,4216055.0,4.313144207000732
2013-03-08,4.699999809265137,4.599999904632568,4.639999866485596,4.650000095367432,3583715.0,4.341151237487793
2013-03-11,4.659999847412109,4.599999904632568,4.639999866485596,4.619999885559082,1971814.0,4.313144207000732
2013-03-12,4.760000228881836,4.599999904632568,4.639999866485596,4.650000095367432,7576399.0,4.341151237487793
2013-03-13,4.650000095367432,4.53000020980835,4.639999866485596,4.559999942779541,2782051.0,4.257129192352295
2013-03-14,4.570000171661377,4.480000019073486,4.559999942779541,4.5,2690796.0,4.201114654541016
2013-03-15,4.619999885559082,4.519999980926514,4.53000020980835,4.559999942779541,3755083.0,4.257129192352295
2013-03-18,4.550000190734863,4.409999847412109,4.510000228881836,4.440000057220459,3735208.0,4.145100116729736
2013-03-19,4.46999979019165,4.340000152587891,4.440000057220459,4.389999866485596,5666518.0,4.098419666290283
2013-03-20,4.480000019073486,4.369999885559082,4.389999866485596,4.480000019073486,4143307.0,4.182442665100098
2013-03-21,4.550000190734863,4.449999809265137,4.46999979019165,4.519999980926514,4110100.0,4.219785690307617
2013-03-22,4.579999923706055,4.489999771118164,4.519999980926514,4.53000020980835,3251839.0,4.229122161865234
2013-03-25,4.539999961853027,4.489999771118164,4.519999980926514,4.510000228881836,2543105.0,4.210450172424316
2013-03-26,4.510000228881836,4.449999809265137,4.480000019073486,4.489999771118164,3053357.0,4.191778659820557
2013-03-27,4.53000020980835,4.460000038146973,4.489999771118164,4.510000228881836,1725332.0,4.210450172424316
2013-03-28,4.5,4.369999885559082,4.5,4.389999866485596,3692808.0,4.098419666290283
2013-03-29,4.400000095367432,4.349999904632568,4.389999866485596,4.380000114440918,2714840.0,4.089084625244141
2013-04-01,4.400000095367432,4.360000133514404,4.389999866485596,4.369999885559082,2210249.0,4.079748630523682
2013-04-02,4.409999847412109,4.289999961853027,4.380000114440918,4.329999923706055,3665117.0,4.042405128479004
2013-04-03,4.349999904632568,4.28000020980835,4.349999904632568,4.329999923706055,1955730.0,4.042405128479004
2013-04-08,4.300000190734863,4.230000019073486,4.289999961853027,4.300000190734863,2315176.0,4.014398097991943
2013-04-09,4.369999885559082,4.289999961853027,4.289999961853027,4.360000133514404,2341354.0,4.070413112640381
2013-04-10,4.380000114440918,4.340000152587891,4.340000152587891,4.360000133514404,1568107.0,4.070413112640381
2013-04-11,4.429999828338623,4.360000133514404,4.380000114440918,4.369999885559082,2483822.0,4.079748630523682
2013-04-12,4.369999885559082,4.320000171661377,4.360000133514404,4.320000171661377,1612247.0,4.0330705642700195
2013-04-15,4.309999942779541,4.25,4.300000190734863,4.269999980926514,1944168.0,3.9863903522491455
2013-04-16,4.300000190734863,4.230000019073486,4.25,4.300000190734863,1490330.0,4.014398097991943
2013-04-17,4.320000171661377,4.230000019073486,4.300000190734863,4.28000020980835,1150542.0,3.9957265853881836
2013-04-18,4.309999942779541,4.260000228881836,4.269999980926514,4.300000190734863,1140531.0,4.014398097991943
2013-04-19,4.389999866485596,4.289999961853027,4.289999961853027,4.369999885559082,1834069.0,4.079748630523682
2013-04-22,4.380000114440918,4.309999942779541,4.349999904632568,4.340000152587891,1544719.0,4.051741600036621
2013-04-23,4.369999885559082,4.269999980926514,4.340000152587891,4.28000020980835,2121562.0,3.9957265853881836
2013-04-24,4.320000171661377,4.239999771118164,4.28000020980835,4.309999942779541,1650640.0,4.023734092712402
2013-04-25,4.289999961853027,4.21999979019165,4.289999961853027,4.25,2133118.0,3.9677188396453857
2013-04-26,4.269999980926514,4.21999979019165,4.25,4.230000019073486,1153002.0,3.949047803878784
2013-05-02,4.190000057220459,4.139999866485596,4.190000057220459,4.170000076293945,1964268.0,3.8930325508117676
2013-05-03,4.21999979019165,4.150000095367432,4.170000076293945,4.190000057220459,1960818.0,3.9117043018341064
2013-05-06,4.230000019073486,4.179999828338623,4.210000038146973,4.230000019073486,2457264.0,3.949047803878784
2013-05-07,4.239999771118164,4.179999828338623,4.210000038146973,4.239999771118164,2305164.0,3.958383083343506
2013-05-08,4.260000228881836,4.199999809265137,4.239999771118164,4.21999979019165,1572891.0,3.939711332321167
2013-05-09,4.21999979019165,4.170000076293945,4.21999979019165,4.190000057220459,1951095.0,3.9117043018341064
2013-05-10,4.210000038146973,4.159999847412109,4.199999809265137,4.210000038146973,1942806.0,3.930375576019287
2013-05-13,4.269999980926514,4.179999828338623,4.199999809265137,4.25,3305705.0,3.9677188396453857
2013-05-14,4.239999771118164,4.170000076293945,4.230000019073486,4.179999828338623,1539341.0,3.9023683071136475
2013-05-15,4.210000038146973,4.179999828338623,4.190000057220459,4.210000038146973,1058651.0,3.930375576019287
2013-05-16,4.239999771118164,4.190000057220459,4.210000038146973,4.239999771118164,1849707.0,3.958383083343506
2013-05-17,4.320000171661377,4.230000019073486,4.239999771118164,4.289999961853027,3311982.0,4.005062103271484
2013-05-20,4.360000133514404,4.289999961853027,4.329999923706055,4.329999923706055,4254858.0,4.042405128479004
2013-05-21,4.369999885559082,4.289999961853027,4.320000171661377,4.369999885559082,3663620.0,4.079748630523682
2013-05-22,4.389999866485596,4.320000171661377,4.360000133514404,4.389999866485596,3957461.0,4.098419666290283
2013-05-23,4.739999771118164,4.400000095367432,4.739999771118164,4.420000076293945,14688284.0,4.126428127288818
2013-05-24,4.440000057220459,4.329999923706055,4.380000114440918,4.389999866485596,5906096.0,4.098419666290283
2013-05-27,4.389999866485596,4.340000152587891,4.389999866485596,4.340000152587891,2956566.0,4.051741600036621
2013-05-28,4.369999885559082,4.28000020980835,4.349999904632568,4.369999885559082,3513486.0,4.079748630523682
2013-05-29,4.389999866485596,4.340000152587891,4.360000133514404,4.349999904632568,2418145.0,4.061076641082764
2013-05-30,4.360000133514404,4.320000171661377,4.349999904632568,4.349999904632568,2583840.0,4.061076641082764
2013-05-31,4.360000133514404,4.28000020980835,4.349999904632568,4.309999942779541,4210893.0,4.023734092712402
2013-06-03,4.300000190734863,4.25,4.289999961853027,4.260000228881836,4815564.0,3.977055549621582
2013-06-04,4.260000228881836,4.139999866485596,4.25,4.170000076293945,5197666.0,3.8930325508117676
2013-06-05,4.179999828338623,4.130000114440918,4.159999847412109,4.150000095367432,2879650.0,3.8743607997894287
2013-06-06,4.139999866485596,4.090000152587891,4.130000114440918,4.099999904632568,3745269.0,3.82768177986145
2013-06-07,4.119999885559082,4.039999961853027,4.099999904632568,4.070000171661377,2973888.0,3.7996749877929688
2013-06-13,4.050000190734863,3.930000066757202,4.050000190734863,3.940000057220459,3694749.0,3.678309202194214
2013-06-14,3.9800000190734863,3.950000047683716,3.9800000190734863,3.9700000286102295,1813124.0,3.7063162326812744
2013-06-17,4.03000020980835,3.9600000381469727,3.9700000286102295,3.990000009536743,3645631.0,3.7249879837036133
2013-06-18,4.010000228881836,3.9600000381469727,4.0,3.9700000286102295,1627471.0,3.7063162326812744
2013-06-19,4.059999942779541,3.9700000286102295,3.9800000190734863,4.019999980926514,6166298.0,3.752995729446411
2013-06-20,4.010000228881836,3.859999895095825,4.010000228881836,3.869999885559082,4970700.0,3.6129581928253174
2013-06-21,3.8499999046325684,3.7699999809265137,3.799999952316284,3.819999933242798,2952671.0,3.566279172897339
2013-06-24,3.8299999237060547,3.569999933242798,3.819999933242798,3.5799999237060547,4799783.0,3.342219829559326
2013-06-25,3.5799999237060547,3.3399999141693115,3.5799999237060547,3.5,4400010.0,3.267533779144287
2013-06-26,3.5299999713897705,3.4600000381469727,3.5299999713897705,3.5299999713897705,2300942.0,3.2955408096313477
2013-06-27,3.569999933242798,3.4600000381469727,3.5299999713897705,3.490000009536743,2416372.0,3.258197784423828
2013-06-28,3.5299999713897705,3.4000000953674316,3.490000009536743,3.4800000190734863,2309239.0,3.24886155128479
2013-07-01,3.5799999237060547,3.4800000190734863,3.5,3.559999942779541,4087990.0,3.3235480785369873
2013-07-02,3.569999933242798,3.5299999713897705,3.549999952316284,3.559999942779541,1927926.0,3.3235480785369873
2013-07-03,3.559999942779541,3.4800000190734863,3.559999942779541,3.5,1963555.0,3.267533779144287
2013-07-04,3.549999952316284,3.440000057220459,3.4700000286102295,3.549999952316284,2732497.0,3.3142123222351074
2013-07-05,3.569999933242798,3.509999990463257,3.5299999713897705,3.5299999713897705,2269332.0,3.2955408096313477
2013-07-08,3.509999990463257,3.4100000858306885,3.509999990463257,3.4200000762939453,2286493.0,3.1928467750549316
2013-07-09,3.440000057220459,3.4000000953674316,3.4100000858306885,3.430000066757202,1086955.0,3.2021827697753906
2013-07-10,3.509999990463257,3.4200000762939453,3.430000066757202,3.5,1970995.0,3.267533779144287
2013-07-11,3.630000114440918,3.4800000190734863,3.5,3.5999999046325684,5093672.0,3.360891103744507
2013-07-12,3.609999895095825,3.5299999713897705,3.5999999046325684,3.5299999713897705,2329436.0,3.2955408096313477
2013-07-15,3.5899999141693115,3.5199999809265137,3.5299999713897705,3.569999933242798,2235413.0,3.332883834838867
2013-07-16,3.5799999237060547,3.5299999713897705,3.569999933242798,3.569999933242798,2017528.0,3.332883834838867
2013-07-17,3.630000114440918,3.5299999713897705,3.559999942779541,3.5399999618530273,2393028.0,3.3048765659332275
2013-07-18,3.549999952316284,3.4600000381469727,3.5199999809265137,3.4700000286102295,2495237.0,3.2395260334014893
2013-07-19,3.490000009536743,3.4200000762939453,3.4700000286102295,3.440000057220459,2425054.0,3.2115185260772705
2013-07-22,3.430000066757202,3.3499999046325684,3.430000066757202,3.369999885559082,3725172.0,3.146167755126953
2013-07-23,3.4600000381469727,3.369999885559082,3.380000114440918,3.450000047683716,2919089.0,3.2208545207977295
2013-07-24,3.4600000381469727,3.380000114440918,3.440000057220459,3.4200000762939453,2321534.0,3.1928467750549316
2013-07-25,3.4800000190734863,3.380000114440918,3.4200000762939453,3.4200000762939453,5925529.0,3.1928467750549316
2013-07-26,3.4100000858306885,3.3499999046325684,3.4100000858306885,3.359999895095825,3113698.0,3.136831760406494
2013-07-29,3.3499999046325684,3.299999952316284,3.3499999046325684,3.309999942779541,2914366.0,3.0901527404785156
2013-07-30,3.3499999046325684,3.309999942779541,3.309999942779541,3.3399999141693115,1616750.0,3.1181602478027344
2013-07-31,3.380000114440918,3.309999942779541,3.3399999141693115,3.3299999237060547,1499506.0,3.1088242530822754
2013-08-01,3.390000104904175,3.3299999237060547,3.3299999237060547,3.390000104904175,2550229.0,3.164839506149292
2013-08-02,3.4100000858306885,3.380000114440918,3.390000104904175,3.390000104904175,2391349.0,3.164839506149292
2013-08-05,3.5899999141693115,3.380000114440918,3.380000114440918,3.5399999618530273,8687184.0,3.3048765659332275
2013-08-06,3.5399999618530273,3.4600000381469727,3.5199999809265137,3.5299999713897705,5037878.0,3.2955408096313477
2013-08-07,3.5999999046325684,3.490000009536743,3.509999990463257,3.509999990463257,5640441.0,3.276869058609009
2013-08-08,3.5199999809265137,3.4600000381469727,3.509999990463257,3.490000009536743,1965684.0,3.258197784423828
2013-08-09,3.5199999809265137,3.4700000286102295,3.490000009536743,3.509999990463257,2090273.0,3.276869058609009
2013-08-12,3.5799999237060547,3.5,3.509999990463257,3.5799999237060547,3615729.0,3.342219829559326
2013-08-13,3.7100000381469727,3.569999933242798,3.5899999141693115,3.690000057220459,8509787.0,3.444913625717163
2013-08-14,3.700000047683716,3.630000114440918,3.690000057220459,3.6500000953674316,3728428.0,3.4075706005096436
2013-08-15,3.7200000286102295,3.630000114440918,3.6500000953674316,3.6500000953674316,4614675.0,3.4075706005096436
2013-08-16,3.7300000190734863,3.5899999141693115,3.630000114440918,3.640000104904175,4888671.0,3.3982346057891846
2013-08-19,3.6600000858306885,3.569999933242798,3.5999999046325684,3.6600000858306885,2672665.0,3.4169063568115234
2013-08-20,3.630000114440918,3.559999942779541,3.619999885559082,3.569999933242798,4006134.0,3.332883834838867
2013-08-21,3.569999933242798,3.509999990463257,3.559999942779541,3.549999952316284,3005766.0,3.3142123222351074
2013-08-22,3.549999952316284,3.509999990463257,3.5299999713897705,3.5299999713897705,2554375.0,3.2955408096313477
2013-08-23,3.5899999141693115,3.509999990463257,3.5299999713897705,3.5399999618530273,2419367.0,3.3048765659332275
2013-08-26,3.890000104904175,3.5299999713897705,3.5399999618530273,3.890000104904175,20384834.0,3.6316301822662354
2013-08-27,4.079999923706055,3.819999933242798,3.9000000953674316,3.9700000286102295,25282416.0,3.7063162326812744
2013-08-28,4.260000228881836,3.8399999141693115,3.9000000953674316,4.159999847412109,28712515.0,3.8836965560913086
2013-08-29,4.139999866485596,4.03000020980835,4.059999942779541,4.070000171661377,13082736.0,3.7996749877929688
2013-08-30,4.480000019073486,4.03000020980835,4.070000171661377,4.480000019073486,46003652.0,4.182442665100098
2013-09-02,4.599999904632568,4.130000114440918,4.570000171661377,4.260000228881836,28650183.0,3.977055549621582
2013-09-03,4.230000019073486,4.059999942779541,4.190000057220459,4.110000133514404,15425156.0,3.83701753616333
2013-09-04,4.260000228881836,4.099999904632568,4.119999885559082,4.210000038146973,11859298.0,3.930375576019287
2013-09-05,4.239999771118164,4.099999904632568,4.190000057220459,4.199999809265137,10664865.0,3.921039581298828
2013-09-06,4.619999885559082,4.159999847412109,4.190000057220459,4.559999942779541,34452179.0,4.257129192352295
2013-09-09,5.019999980926514,4.550000190734863,4.559999942779541,5.019999980926514,50563050.0,4.686576843261719
2013-09-10,5.519999980926514,5.119999885559082,5.230000019073486,5.519999980926514,76089755.0,5.153366565704346
2013-09-11,6.070000171661377,5.309999942779541,5.760000228881836,5.46999979019165,73521133.0,5.106687545776367
2013-09-12,5.5,5.130000114440918,5.300000190734863,5.300000190734863,37724114.0,4.94797945022583
2013-09-13,5.210000038146973,4.849999904632568,5.210000038146973,5.019999980926514,37780894.0,4.686576843261719
2013-09-16,5.090000152587891,4.920000076293945,5.019999980926514,4.960000038146973,22848763.0,4.630561351776123
2013-09-17,5.019999980926514,4.670000076293945,5.0,4.769999980926514,23258112.0,4.453181266784668
2013-09-18,4.909999847412109,4.78000020980835,4.78000020980835,4.800000190734863,17945821.0,4.481189250946045
2013-09-23,4.989999771118164,4.829999923706055,4.889999866485596,4.929999828338623,17006274.0,4.6025543212890625
2013-09-24,5.059999942779541,4.71999979019165,4.920000076293945,4.920000076293945,28615073.0,4.5932183265686035
2013-09-25,5.050000190734863,4.760000228881836,4.889999866485596,4.809999942779541,26054676.0,4.490523815155029
2013-09-26,4.849999904632568,4.420000076293945,4.809999942779541,4.460000038146973,22100608.0,4.16377067565918
2013-09-27,4.510000228881836,4.360000133514404,4.460000038146973,4.449999809265137,14930015.0,4.154435157775879
2013-09-30,4.510000228881836,4.409999847412109,4.460000038146973,4.480000019073486,9772488.0,4.182442665100098
2013-10-08,4.559999942779541,4.380000114440918,4.480000019073486,4.510000228881836,11716864.0,4.210450172424316
2013-10-09,4.75,4.460000038146973,4.5,4.690000057220459,19792178.0,4.378494739532471
2013-10-10,4.690000057220459,4.510000228881836,4.690000057220459,4.550000190734863,14564680.0,4.247793674468994
2013-10-11,4.650000095367432,4.519999980926514,4.559999942779541,4.650000095367432,15862109.0,4.341151237487793
2013-10-14,4.730000019073486,4.610000133514404,4.630000114440918,4.630000114440918,12915697.0,4.322480201721191
2013-10-15,4.630000114440918,4.510000228881836,4.630000114440918,4.559999942779541,12434465.0,4.257129192352295
2013-10-16,4.53000020980835,4.300000190734863,4.53000020980835,4.360000133514404,14699825.0,4.070413112640381
2013-10-17,4.429999828338623,4.329999923706055,4.369999885559082,4.400000095367432,10210531.0,4.107757091522217
2013-10-18,4.840000152587891,4.449999809265137,4.480000019073486,4.630000114440918,38681459.0,4.322480201721191
2013-10-21,4.610000133514404,4.309999942779541,4.449999809265137,4.53000020980835,27402997.0,4.229122161865234
2013-10-22,4.480000019073486,4.380000114440918,4.480000019073486,4.409999847412109,14324192.0,4.117092132568359
2013-10-23,4.489999771118164,4.300000190734863,4.429999828338623,4.309999942779541,10981202.0,4.023734092712402
2013-10-24,4.349999904632568,4.269999980926514,4.329999923706055,4.300000190734863,5097952.0,4.014398097991943
2013-10-25,4.329999923706055,4.210000038146973,4.309999942779541,4.25,6735684.0,3.9677188396453857
2013-10-28,4.480000019073486,4.210000038146973,4.210000038146973,4.420000076293945,16098541.0,4.126428127288818
2013-10-29,4.380000114440918,4.090000152587891,4.369999885559082,4.260000228881836,11292312.0,3.977055549621582
2013-10-30,4.349999904632568,4.179999828338623,4.199999809265137,4.300000190734863,6682321.0,4.014398097991943
2013-10-31,4.320000171661377,4.239999771118164,4.28000020980835,4.25,5533350.0,3.9677188396453857
2013-11-01,4.300000190734863,4.179999828338623,4.230000019073486,4.25,5341017.0,3.9677188396453857
2013-11-04,4.28000020980835,4.21999979019165,4.260000228881836,4.239999771118164,3927192.0,3.958383083343506
2013-11-05,4.28000020980835,4.170000076293945,4.239999771118164,4.269999980926514,5090841.0,3.9863903522491455
2013-11-06,4.28000020980835,4.210000038146973,4.260000228881836,4.210000038146973,6123285.0,3.930375576019287
2013-11-07,4.230000019073486,4.159999847412109,4.199999809265137,4.159999847412109,4171816.0,3.8836965560913086
2013-11-08,4.199999809265137,4.070000171661377,4.159999847412109,4.070000171661377,6045284.0,3.7996749877929688
2013-11-11,4.179999828338623,4.010000228881836,4.070000171661377,4.110000133514404,5052086.0,3.83701753616333
2013-11-12,4.170000076293945,4.099999904632568,4.130000114440918,4.159999847412109,4912625.0,3.8836965560913086
2013-11-13,4.369999885559082,4.059999942779541,4.199999809265137,4.119999885559082,7728265.0,3.84635329246521
2013-11-14,4.139999866485596,4.059999942779541,4.099999904632568,4.130000114440918,3884722.0,3.8556900024414062
2013-11-15,4.300000190734863,4.110000133514404,4.130000114440918,4.199999809265137,7096693.0,3.921039581298828
2013-11-18,4.380000114440918,4.239999771118164,4.239999771118164,4.320000171661377,9806059.0,4.0330705642700195
2013-11-19,4.340000152587891,4.28000020980835,4.320000171661377,4.320000171661377,4613905.0,4.0330705642700195
2013-11-20,4.380000114440918,4.28000020980835,4.320000171661377,4.360000133514404,6428682.0,4.070413112640381
2013-11-21,4.480000019073486,4.289999961853027,4.340000152587891,4.409999847412109,13666410.0,4.117092132568359
2013-11-22,4.460000038146973,4.349999904632568,4.429999828338623,4.409999847412109,10481318.0,4.117092132568359
2013-11-25,4.460000038146973,4.320000171661377,4.380000114440918,4.360000133514404,5772854.0,4.070413112640381
2013-11-26,4.449999809265137,4.340000152587891,4.340000152587891,4.389999866485596,5502300.0,4.098419666290283
2013-11-27,4.409999847412109,4.320000171661377,4.380000114440918,4.369999885559082,5042355.0,4.079748630523682
2013-11-28,4.420000076293945,4.360000133514404,4.369999885559082,4.389999866485596,5887528.0,4.098419666290283
2013-11-29,4.579999923706055,4.420000076293945,4.429999828338623,4.570000171661377,17188749.0,4.266465187072754
2013-12-02,4.650000095367432,4.400000095367432,4.5,4.440000057220459,14592375.0,4.145100116729736
2013-12-03,4.650000095367432,4.380000114440918,4.400000095367432,4.590000152587891,12100887.0,4.285136699676514
2013-12-04,5.050000190734863,4.579999923706055,4.590000152587891,5.050000190734863,18563482.0,4.714583873748779
2013-12-05,5.400000095367432,5.059999942779541,5.300000190734863,5.070000171661377,43606880.0,4.733255863189697
2013-12-06,5.150000095367432,4.920000076293945,5.070000171661377,4.949999809265137,16996064.0,4.621225833892822
2013-12-09,5.119999885559082,4.929999828338623,4.960000038146973,4.96999979019165,11331534.0,4.639897346496582
2013-12-10,5.130000114440918,4.960000038146973,4.960000038146973,5.010000228881836,9620700.0,4.67724084854126
2013-12-11,5.090000152587891,4.940000057220459,5.010000228881836,5.03000020980835,12137161.0,4.695912837982178
2013-12-12,5.190000057220459,5.0,5.03000020980835,5.090000152587891,12087410.0,4.751927375793457
2013-12-13,5.489999771118164,5.039999961853027,5.090000152587891,5.320000171661377,21279453.0,4.96665096282959
2013-12-16,5.28000020980835,4.789999961853027,5.25,4.960000038146973,24762452.0,4.630561351776123
2013-12-17,4.940000057220459,4.670000076293945,4.900000095367432,4.78000020980835,16681168.0,4.462517261505127
2013-12-18,4.820000171661377,4.699999809265137,4.78000020980835,4.730000019073486,6205821.0,4.41583776473999
2013-12-19,4.769999980926514,4.599999904632568,4.760000228881836,4.630000114440918,7572174.0,4.322480201721191
2013-12-20,4.71999979019165,4.53000020980835,4.639999866485596,4.610000133514404,5931656.0,4.303808689117432
2013-12-23,4.690000057220459,4.559999942779541,4.610000133514404,4.630000114440918,4672135.0,4.322480201721191
2013-12-24,4.829999923706055,4.679999828338623,4.679999828338623,4.75,7555918.0,4.43450927734375
2013-12-25,4.809999942779541,4.690000057220459,4.789999961853027,4.78000020980835,3848391.0,4.462517261505127
2013-12-26,4.760000228881836,4.590000152587891,4.760000228881836,4.599999904632568,3936863.0,4.2944722175598145
2013-12-27,4.989999771118164,4.539999961853027,4.579999923706055,4.840000152587891,8501715.0,4.518532752990723
2013-12-30,4.869999885559082,4.75,4.840000152587891,4.769999980926514,4219516.0,4.453181266784668
2013-12-31,4.889999866485596,4.710000038146973,4.75,4.869999885559082,5139872.0,4.546538829803467
2014-01-02,4.929999828338623,4.769999980926514,4.860000133514404,4.789999961853027,4808500.0,4.471852779388428
2014-01-03,4.710000038146973,4.570000171661377,4.699999809265137,4.639999866485596,7324786.0,4.331815242767334
2014-01-06,4.610000133514404,4.380000114440918,4.610000133514404,4.409999847412109,7009014.0,4.117092132568359
2014-01-07,4.519999980926514,4.320000171661377,4.380000114440918,4.409999847412109,4316818.0,4.117092132568359
2014-01-08,4.449999809265137,4.329999923706055,4.380000114440918,4.380000114440918,3529012.0,4.089084625244141
2014-01-09,4.449999809265137,4.340000152587891,4.360000133514404,4.369999885559082,3099278.0,4.079748630523682
2014-01-10,4.360000133514404,4.199999809265137,4.300000190734863,4.199999809265137,4228104.0,3.921039581298828
2014-01-13,4.269999980926514,4.130000114440918,4.179999828338623,4.179999828338623,2840603.0,3.9023683071136475
2014-01-14,4.260000228881836,4.150000095367432,4.170000076293945,4.260000228881836,2055826.0,3.977055549621582
2014-01-15,4.25,4.150000095367432,4.25,4.179999828338623,2424562.0,3.9023683071136475
2014-01-16,4.25,4.150000095367432,4.199999809265137,4.199999809265137,2078011.0,3.921039581298828
2014-01-17,4.230000019073486,4.159999847412109,4.21999979019165,4.199999809265137,1855073.0,3.921039581298828
2014-01-20,4.190000057220459,4.099999904632568,4.179999828338623,4.130000114440918,2285368.0,3.8556900024414062
2014-01-21,4.190000057220459,4.110000133514404,4.119999885559082,4.170000076293945,1542968.0,3.8930325508117676
2014-01-22,4.28000020980835,4.150000095367432,4.150000095367432,4.269999980926514,3228761.0,3.9863903522491455
2014-01-23,4.28000020980835,4.21999979019165,4.269999980926514,4.239999771118164,2753373.0,3.958383083343506
2014-01-24,4.340000152587891,4.21999979019165,4.239999771118164,4.260000228881836,3478013.0,3.977055549621582
2014-01-27,4.260000228881836,4.130000114440918,4.21999979019165,4.139999866485596,5037008.0,3.865025520324707
2014-01-28,4.199999809265137,4.130000114440918,4.139999866485596,4.159999847412109,2141814.0,3.8836965560913086
2014-01-29,4.210000038146973,4.139999866485596,4.150000095367432,4.179999828338623,1741969.0,3.9023683071136475
2014-01-30,4.199999809265137,4.110000133514404,4.179999828338623,4.139999866485596,2105765.0,3.865025520324707
2014-02-07,4.28000020980835,4.110000133514404,4.110000133514404,4.269999980926514,4144450.0,3.9863903522491455
2014-02-10,4.369999885559082,4.269999980926514,4.269999980926514,4.349999904632568,5032879.0,4.061076641082764
2014-02-11,4.429999828338623,4.28000020980835,4.360000133514404,4.400000095367432,5515303.0,4.107757091522217
2014-02-12,4.429999828338623,4.329999923706055,4.380000114440918,4.409999847412109,4833155.0,4.117092132568359
2014-02-13,4.400000095367432,4.300000190734863,4.380000114440918,4.340000152587891,4554685.0,4.051741600036621
2014-02-14,4.389999866485596,4.300000190734863,4.329999923706055,4.389999866485596,3880496.0,4.098419666290283
2014-02-17,4.429999828338623,4.369999885559082,4.380000114440918,4.420000076293945,4860275.0,4.126428127288818
2014-02-18,4.429999828338623,4.349999904632568,4.429999828338623,4.380000114440918,4467006.0,4.089084625244141
2014-02-19,4.5,4.349999904632568,4.380000114440918,4.440000057220459,9828661.0,4.145100116729736
2014-02-20,4.630000114440918,4.440000057220459,4.460000038146973,4.53000020980835,12862724.0,4.229122161865234
2014-02-21,4.53000020980835,4.300000190734863,4.53000020980835,4.400000095367432,6803055.0,4.107757091522217
2014-02-24,4.380000114440918,4.190000057220459,4.340000152587891,4.199999809265137,7854170.0,3.921039581298828
2014-02-25,4.260000228881836,4.110000133514404,4.199999809265137,4.139999866485596,4336668.0,3.865025520324707
2014-02-26,4.170000076293945,4.090000152587891,4.139999866485596,4.159999847412109,3029560.0,3.8836965560913086
2014-02-27,4.179999828338623,4.119999885559082,4.159999847412109,4.150000095367432,2565293.0,3.8743607997894287
2014-02-28,4.21999979019165,4.059999942779541,4.139999866485596,4.170000076293945,4101611.0,3.8930325508117676
2014-03-03,4.25,4.119999885559082,4.130000114440918,4.21999979019165,3371635.0,3.939711332321167
2014-03-04,4.230000019073486,4.150000095367432,4.190000057220459,4.210000038146973,2757339.0,3.930375576019287
2014-03-05,4.239999771118164,4.059999942779541,4.21999979019165,4.099999904632568,9057590.0,3.82768177986145
2014-03-06,4.139999866485596,4.079999923706055,4.099999904632568,4.130000114440918,4056593.0,3.8556900024414062
2014-03-07,4.199999809265137,4.119999885559082,4.130000114440918,4.179999828338623,4561183.0,3.9023683071136475
2014-03-10,4.170000076293945,4.0,4.170000076293945,4.079999923706055,4338846.0,3.8090105056762695
2014-03-11,4.059999942779541,4.0,4.059999942779541,4.03000020980835,2607917.0,3.762331247329712
2014-03-12,4.019999980926514,3.869999885559082,4.019999980926514,3.9000000953674316,5307740.0,3.6409659385681152
2014-03-13,3.940000057220459,3.859999895095825,3.890000104904175,3.890000104904175,3452253.0,3.6316301822662354
2014-03-14,3.9700000286102295,3.799999952316284,3.859999895095825,3.930000066757202,5089979.0,3.668973207473755
2014-03-17,3.9600000381469727,3.890000104904175,3.9200000762939453,3.930000066757202,2745248.0,3.668973207473755
2014-03-18,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.9600000381469727,2879740.0,3.6969804763793945
2014-03-19,3.9600000381469727,3.890000104904175,3.940000057220459,3.940000057220459,2572809.0,3.678309202194214
2014-03-20,4.079999923706055,3.940000057220459,3.950000047683716,4.0,5875559.0,3.734323740005493
2014-03-21,4.150000095367432,3.9200000762939453,3.9800000190734863,4.139999866485596,5288902.0,3.865025520324707
2014-03-24,4.340000152587891,4.099999904632568,4.119999885559082,4.269999980926514,7677692.0,3.9863903522491455
2014-03-25,4.380000114440918,4.21999979019165,4.230000019073486,4.239999771118164,8396175.0,3.958383083343506
2014-03-26,4.260000228881836,4.170000076293945,4.25,4.190000057220459,4144752.0,3.9117043018341064
2014-03-27,4.25,4.170000076293945,4.199999809265137,4.179999828338623,2792676.0,3.9023683071136475
2014-03-28,4.199999809265137,4.119999885559082,4.170000076293945,4.139999866485596,2910007.0,3.865025520324707
2014-03-31,4.170000076293945,3.940000057220459,4.139999866485596,3.9800000190734863,6096953.0,3.7156524658203125
2014-04-01,4.130000114440918,3.9600000381469727,3.990000009536743,4.070000171661377,4345000.0,3.7996749877929688
2014-04-02,4.070000171661377,4.010000228881836,4.050000190734863,4.050000190734863,3175661.0,3.781002998352051
2014-04-03,4.059999942779541,3.9800000190734863,4.050000190734863,4.0,2354274.0,3.734323740005493
2014-04-04,4.139999866485596,4.010000228881836,4.010000228881836,4.099999904632568,3906334.0,3.82768177986145
2014-04-08,4.210000038146973,4.070000171661377,4.070000171661377,4.190000057220459,5230367.0,3.9117043018341064
2014-04-09,4.210000038146973,4.159999847412109,4.199999809265137,4.199999809265137,3621275.0,3.921039581298828
2014-04-10,4.449999809265137,4.170000076293945,4.199999809265137,4.300000190734863,8552784.0,4.014398097991943
2014-04-11,4.320000171661377,4.239999771118164,4.260000228881836,4.260000228881836,6013854.0,3.977055549621582
2014-04-14,4.28000020980835,4.210000038146973,4.230000019073486,4.269999980926514,3105421.0,3.9863903522491455
2014-04-15,4.300000190734863,4.190000057220459,4.289999961853027,4.190000057220459,2314091.0,3.9117043018341064
2014-04-16,4.230000019073486,4.170000076293945,4.199999809265137,4.190000057220459,2525348.0,3.9117043018341064
2014-04-17,4.300000190734863,4.199999809265137,4.300000190734863,4.21999979019165,3434330.0,3.939711332321167
2014-04-18,4.21999979019165,4.170000076293945,4.21999979019165,4.21999979019165,1665128.0,3.939711332321167
2014-04-21,4.199999809265137,4.130000114440918,4.190000057220459,4.130000114440918,2555671.0,3.8556900024414062
2014-04-22,4.190000057220459,4.079999923706055,4.119999885559082,4.119999885559082,2966783.0,3.84635329246521
2014-04-23,4.119999885559082,4.039999961853027,4.119999885559082,4.059999942779541,2698162.0,3.7903387546539307
2014-04-24,4.090000152587891,4.0,4.090000152587891,4.010000228881836,4681621.0,3.743659734725952
2014-04-25,4.03000020980835,3.9600000381469727,4.019999980926514,4.0,3373141.0,3.734323740005493
2014-04-28,4.019999980926514,3.950000047683716,4.0,3.9600000381469727,4346547.0,3.6969804763793945
2014-04-29,4.019999980926514,3.950000047683716,3.9600000381469727,4.0,2542281.0,3.734323740005493
2014-04-30,4.099999904632568,3.990000009536743,4.0,4.059999942779541,3046927.0,3.7903387546539307
2014-05-05,4.070000171661377,4.010000228881836,4.03000020980835,4.050000190734863,3282968.0,3.781002998352051
2014-05-06,4.079999923706055,4.019999980926514,4.059999942779541,4.03000020980835,3133216.0,3.762331247329712
2014-05-07,4.039999961853027,3.930000066757202,4.03000020980835,3.940000057220459,4055237.0,3.678309202194214
2014-05-08,4.0,3.930000066757202,3.940000057220459,3.990000009536743,1602377.0,3.7249879837036133
2014-05-09,4.0,3.950000047683716,3.950000047683716,3.990000009536743,1500494.0,3.7249879837036133
2014-05-12,4.199999809265137,3.9700000286102295,4.0,4.139999866485596,5041830.0,3.865025520324707
2014-05-13,4.150000095367432,4.050000190734863,4.150000095367432,4.079999923706055,3198536.0,3.8090105056762695
2014-05-14,4.21999979019165,4.070000171661377,4.079999923706055,4.210000038146973,7116428.0,3.930375576019287
2014-05-15,4.210000038146973,4.099999904632568,4.199999809265137,4.139999866485596,3281291.0,3.865025520324707
2014-05-16,4.130000114440918,4.079999923706055,4.079999923706055,4.119999885559082,1523848.0,3.84635329246521
2014-05-19,4.130000114440918,4.019999980926514,4.110000133514404,4.050000190734863,2506083.0,3.781002998352051
2014-05-20,4.130000114440918,4.039999961853027,4.059999942779541,4.079999923706055,2170145.0,3.8090105056762695
2014-05-21,4.119999885559082,4.039999961853027,4.059999942779541,4.079999923706055,1430067.0,3.8090105056762695
2014-05-22,4.139999866485596,4.070000171661377,4.079999923706055,4.079999923706055,1925986.0,3.8090105056762695
2014-05-23,4.150000095367432,4.079999923706055,4.099999904632568,4.130000114440918,1913850.0,3.8556900024414062
2014-05-26,4.179999828338623,4.110000133514404,4.130000114440918,4.159999847412109,2601655.0,3.8836965560913086
2014-05-27,4.179999828338623,4.110000133514404,4.159999847412109,4.119999885559082,1600609.0,3.84635329246521
2014-05-28,4.139999866485596,4.079999923706055,4.090000152587891,4.130000114440918,2325588.0,3.8556900024414062
2014-05-29,4.130000114440918,4.059999942779541,4.110000133514404,4.059999942779541,3132641.0,3.7903387546539307
2014-05-30,4.070000171661377,4.0,4.059999942779541,4.010000228881836,4698519.0,3.743659734725952
2014-06-03,4.03000020980835,3.990000009536743,4.010000228881836,4.0,2978785.0,3.734323740005493
2014-06-04,4.010000228881836,3.9600000381469727,4.0,3.9800000190734863,2675914.0,3.7156524658203125
2014-06-05,4.019999980926514,3.9700000286102295,3.990000009536743,4.0,2908872.0,3.734323740005493
2014-06-06,4.010000228881836,3.9700000286102295,4.010000228881836,4.0,2125299.0,3.734323740005493
2014-06-09,4.070000171661377,3.9800000190734863,4.0,4.039999961853027,3467049.0,3.7716667652130127
2014-06-10,4.119999885559082,4.03000020980835,4.059999942779541,4.099999904632568,5155847.0,3.82768177986145
2014-06-11,4.110000133514404,4.050000190734863,4.099999904632568,4.079999923706055,2756942.0,3.8090105056762695
2014-06-12,4.230000019073486,4.099999904632568,4.099999904632568,4.110000133514404,6426463.0,3.83701753616333
2014-06-13,4.110000133514404,4.059999942779541,4.079999923706055,4.090000152587891,3365309.0,3.8183460235595703
2014-06-16,4.090000152587891,4.03000020980835,4.079999923706055,4.090000152587891,3104969.0,3.8183460235595703
2014-06-17,4.119999885559082,4.039999961853027,4.079999923706055,4.050000190734863,3391265.0,3.781002998352051
2014-06-18,4.059999942779541,4.0,4.039999961853027,4.0,2396971.0,3.734323740005493
2014-06-19,4.03000020980835,3.950000047683716,4.0,3.9600000381469727,2990381.0,3.6969804763793945
2014-06-20,3.9800000190734863,3.940000057220459,3.950000047683716,3.9700000286102295,1639240.0,3.7063162326812744
2014-06-23,4.090000152587891,4.0,4.0,4.019999980926514,1871337.0,3.752995729446411
2014-06-24,4.019999980926514,3.9800000190734863,4.019999980926514,4.0,1869572.0,3.734323740005493
2014-06-25,4.010000228881836,3.9700000286102295,4.0,4.0,1425980.0,3.734323740005493
2014-06-26,4.039999961853027,4.0,4.010000228881836,4.019999980926514,1496886.0,3.752995729446411
2014-06-27,4.090000152587891,3.990000009536743,4.03000020980835,4.03000020980835,4388898.0,3.762331247329712
2014-06-30,4.050000190734863,4.010000228881836,4.019999980926514,4.039999961853027,2384570.0,3.7716667652130127
2014-07-01,4.079999923706055,4.019999980926514,4.039999961853027,4.059999942779541,3178930.0,3.7903387546539307
2014-07-02,4.150000095367432,4.039999961853027,4.059999942779541,4.119999885559082,5936337.0,3.84635329246521
2014-07-03,4.480000019073486,4.090000152587891,4.099999904632568,4.329999923706055,21936781.0,4.042405128479004
2014-07-04,4.269999980926514,4.170000076293945,4.269999980926514,4.230000019073486,10138838.0,3.949047803878784
2014-07-07,4.21999979019165,4.130000114440918,4.21999979019165,4.170000076293945,5282689.0,3.8930325508117676
2014-07-08,4.190000057220459,4.139999866485596,4.159999847412109,4.179999828338623,3966753.0,3.9023683071136475
2014-07-09,4.340000152587891,4.159999847412109,4.170000076293945,4.230000019073486,10992195.0,3.949047803878784
2014-07-10,4.269999980926514,4.190000057220459,4.230000019073486,4.230000019073486,3834343.0,3.949047803878784
2014-07-11,4.539999961853027,4.190000057220459,4.210000038146973,4.349999904632568,13565043.0,4.061076641082764
2014-07-14,4.380000114440918,4.260000228881836,4.320000171661377,4.349999904632568,9672411.0,4.061076641082764
2014-07-15,4.409999847412109,4.300000190734863,4.329999923706055,4.380000114440918,6213335.0,4.089084625244141
2014-07-16,4.769999980926514,4.309999942779541,4.360000133514404,4.539999961853027,23506141.0,4.238457202911377
2014-07-17,4.619999885559082,4.449999809265137,4.489999771118164,4.510000228881836,12326975.0,4.210450172424316
2014-07-18,4.53000020980835,4.400000095367432,4.480000019073486,4.420000076293945,7922794.0,4.126428127288818
2014-07-21,4.440000057220459,4.360000133514404,4.420000076293945,4.389999866485596,4510504.0,4.098419666290283
2014-07-22,4.5,4.380000114440918,4.389999866485596,4.480000019073486,6838063.0,4.182442665100098
2014-07-23,4.519999980926514,4.400000095367432,4.480000019073486,4.429999828338623,6252911.0,4.135763168334961
2014-07-24,4.570000171661377,4.420000076293945,4.420000076293945,4.510000228881836,9527179.0,4.210450172424316
2014-07-25,4.599999904632568,4.480000019073486,4.53000020980835,4.539999961853027,5232589.0,4.238457202911377
2014-07-28,4.659999847412109,4.53000020980835,4.550000190734863,4.599999904632568,9276646.0,4.2944722175598145
2014-07-29,4.670000076293945,4.570000171661377,4.599999904632568,4.599999904632568,8846845.0,4.2944722175598145
2014-07-30,4.630000114440918,4.510000228881836,4.630000114440918,4.53000020980835,8986576.0,4.229122161865234
2014-07-31,4.579999923706055,4.510000228881836,4.550000190734863,4.570000171661377,6801617.0,4.266465187072754
2014-08-01,4.599999904632568,4.480000019073486,4.579999923706055,4.489999771118164,7497283.0,4.191778659820557
2014-08-04,4.579999923706055,4.460000038146973,4.489999771118164,4.579999923706055,7776355.0,4.275800704956055
2014-08-05,4.670000076293945,4.579999923706055,4.590000152587891,4.639999866485596,9834451.0,4.331815242767334
2014-08-06,4.75,4.599999904632568,4.659999847412109,4.710000038146973,10232761.0,4.3971662521362305
2014-08-07,4.769999980926514,4.659999847412109,4.679999828338623,4.690000057220459,7818417.0,4.378494739532471
2014-08-08,4.710000038146973,4.619999885559082,4.670000076293945,4.690000057220459,4689143.0,4.378494739532471
2014-08-11,4.78000020980835,4.659999847412109,4.710000038146973,4.75,6405769.0,4.43450927734375
2014-08-12,4.769999980926514,4.710000038146973,4.730000019073486,4.75,4940189.0,4.43450927734375
2014-08-13,4.800000190734863,4.599999904632568,4.769999980926514,4.659999847412109,15032576.0,4.35048770904541
2014-08-14,4.949999809265137,4.630000114440918,4.679999828338623,4.809999942779541,27394275.0,4.490523815155029
2014-08-15,4.889999866485596,4.75,4.78000020980835,4.880000114440918,9899210.0,4.555875301361084
2014-08-18,5.199999809265137,4.920000076293945,4.920000076293945,5.119999885559082,17261561.0,4.779933929443359
2014-08-19,5.139999866485596,5.03000020980835,5.099999904632568,5.110000133514404,10476369.0,4.770598888397217
2014-08-20,5.150000095367432,5.059999942779541,5.110000133514404,5.079999923706055,5725483.0,4.74259090423584
2014-08-21,5.110000133514404,4.989999771118164,5.070000171661377,5.070000171661377,8605650.0,4.733255863189697
2014-08-22,5.380000114440918,5.039999961853027,5.059999942779541,5.309999942779541,15401679.0,4.957314968109131
2014-08-25,5.489999771118164,5.199999809265137,5.260000228881836,5.409999847412109,20139263.0,5.050673007965088
2014-08-26,5.5,5.119999885559082,5.400000095367432,5.210000038146973,16085625.0,4.863956928253174
2014-08-27,5.269999980926514,5.139999866485596,5.21999979019165,5.159999847412109,5769501.0,4.817277431488037
2014-08-28,5.210000038146973,5.119999885559082,5.150000095367432,5.159999847412109,5112393.0,4.817277431488037
2014-08-29,5.21999979019165,5.110000133514404,5.179999828338623,5.210000038146973,5958118.0,4.863956928253174
2014-09-01,5.239999771118164,5.130000114440918,5.199999809265137,5.21999979019165,7955929.0,4.873292922973633
2014-09-02,5.409999847412109,5.25,5.300000190734863,5.389999866485596,11650540.0,5.032001495361328
2014-09-03,5.760000228881836,5.400000095367432,5.420000076293945,5.599999904632568,23739200.0,5.228052616119385
2014-09-04,5.650000095367432,5.489999771118164,5.650000095367432,5.610000133514404,10721295.0,5.237389087677002
2014-09-05,5.659999847412109,5.510000228881836,5.599999904632568,5.630000114440918,9713749.0,5.256060600280762
2014-09-09,5.769999980926514,5.619999885559082,5.650000095367432,5.659999847412109,8733629.0,5.2840681076049805
2014-09-10,5.75,5.610000133514404,5.679999828338623,5.639999866485596,8005968.0,5.265397071838379
2014-09-11,5.630000114440918,5.5,5.619999885559082,5.53000020980835,8204303.0,5.162703037261963
2014-09-12,5.659999847412109,5.510000228881836,5.53000020980835,5.610000133514404,5339273.0,5.237389087677002
2014-09-15,5.630000114440918,5.489999771118164,5.610000133514404,5.579999923706055,8067339.0,5.209382057189941
2014-09-16,5.78000020980835,5.5,5.590000152587891,5.510000228881836,14431701.0,5.144031524658203
2014-09-17,5.510000228881836,5.300000190734863,5.489999771118164,5.409999847412109,10413214.0,5.050673007965088
2014-09-18,5.46999979019165,5.349999904632568,5.369999885559082,5.400000095367432,5043201.0,5.041337490081787
2014-09-19,5.409999847412109,5.25,5.389999866485596,5.369999885559082,8312310.0,5.013329982757568
2014-09-22,5.400000095367432,5.239999771118164,5.340000152587891,5.28000020980835,9185194.0,4.92930793762207
2014-09-23,5.320000171661377,5.239999771118164,5.28000020980835,5.28000020980835,7474768.0,4.92930793762207
2014-09-24,5.389999866485596,5.260000228881836,5.28000020980835,5.389999866485596,8556597.0,5.032001495361328
2014-09-25,5.639999866485596,5.409999847412109,5.409999847412109,5.559999942779541,18207736.0,5.190710067749023
2014-09-26,5.670000076293945,5.429999828338623,5.570000171661377,5.619999885559082,16628158.0,5.246725082397461
2014-09-29,5.650000095367432,5.559999942779541,5.619999885559082,5.590000152587891,8809690.0,5.218717575073242
2014-09-30,5.699999809265137,5.489999771118164,5.699999809265137,5.559999942779541,13308674.0,5.190710067749023
2014-10-08,5.579999923706055,5.489999771118164,5.559999942779541,5.550000190734863,10936043.0,5.181374549865723
2014-10-09,5.550000190734863,5.480000019073486,5.53000020980835,5.53000020980835,10174979.0,5.162703037261963
2014-10-10,5.639999866485596,5.460000038146973,5.510000228881836,5.590000152587891,13153855.0,5.218717575073242
2014-10-13,5.579999923706055,5.449999809265137,5.579999923706055,5.53000020980835,7634181.0,5.162703037261963
2014-10-14,5.679999828338623,5.489999771118164,5.519999980926514,5.510000228881836,15492835.0,5.144031524658203
2014-10-15,5.599999904632568,5.480000019073486,5.519999980926514,5.590000152587891,11358992.0,5.218717575073242
2014-10-16,5.619999885559082,5.480000019073486,5.550000190734863,5.480000019073486,10827680.0,5.116023540496826
2014-10-17,5.579999923706055,5.199999809265137,5.46999979019165,5.340000152587891,9341084.0,4.985321998596191
2014-10-20,5.400000095367432,5.28000020980835,5.349999904632568,5.349999904632568,7320000.0,4.99465799331665
2014-10-21,5.400000095367432,5.210000038146973,5.369999885559082,5.21999979019165,7407699.0,4.873292922973633
2014-10-22,5.289999961853027,5.130000114440918,5.230000019073486,5.159999847412109,8417291.0,4.817277431488037
2014-10-23,5.179999828338623,4.920000076293945,5.150000095367432,4.949999809265137,12803841.0,4.621225833892822
2014-10-24,4.980000019073486,4.920000076293945,4.929999828338623,4.949999809265137,6437548.0,4.621225833892822
2014-10-27,4.980000019073486,4.869999885559082,4.929999828338623,4.960000038146973,4660642.0,4.630561351776123
2014-10-28,5.210000038146973,4.96999979019165,4.96999979019165,5.170000076293945,11431417.0,4.826613426208496
2014-10-29,5.690000057220459,5.190000057220459,5.190000057220459,5.690000057220459,28035322.0,5.312075614929199
2014-10-30,6.260000228881836,5.800000190734863,5.949999809265137,6.159999847412109,80801599.0,5.750858783721924
2014-10-31,6.119999885559082,5.900000095367432,6.039999961853027,5.989999771118164,46780921.0,5.5921502113342285
2014-11-03,6.360000133514404,5.929999828338623,6.050000190734863,6.190000057220459,67157733.0,5.778866291046143
2014-11-04,6.559999942779541,6.070000171661377,6.150000095367432,6.300000190734863,55985297.0,5.881560325622559
2014-11-05,6.260000228881836,6.0,6.260000228881836,6.079999923706055,26301838.0,5.676172733306885
2014-11-06,6.150000095367432,6.010000228881836,6.070000171661377,6.119999885559082,16210537.0,5.713515758514404
2014-11-07,6.659999847412109,6.119999885559082,6.150000095367432,6.389999866485596,53658738.0,5.965581893920898
2014-11-10,6.849999904632568,6.349999904632568,6.380000114440918,6.679999828338623,52397375.0,6.236320495605469
2014-11-11,6.769999980926514,6.239999771118164,6.679999828338623,6.380000114440918,37618193.0,5.956246852874756
2014-11-12,6.579999923706055,6.210000038146973,6.28000020980835,6.449999809265137,25863082.0,6.021596908569336
2014-11-13,6.53000020980835,6.25,6.400000095367432,6.300000190734863,20802102.0,5.881560325622559
2014-11-14,6.369999885559082,6.059999942779541,6.320000171661377,6.110000133514404,18241459.0,5.704179763793945
2014-11-17,6.190000057220459,6.019999980926514,6.130000114440918,6.159999847412109,13255704.0,5.750858783721924
2014-11-18,6.28000020980835,6.059999942779541,6.130000114440918,6.179999828338623,13407977.0,5.769529819488525
2014-11-19,6.21999979019165,6.090000152587891,6.170000076293945,6.139999866485596,8265904.0,5.732186794281006
2014-11-20,6.179999828338623,6.090000152587891,6.119999885559082,6.150000095367432,6657971.0,5.741522789001465
2014-11-21,6.25,6.099999904632568,6.170000076293945,6.230000019073486,11308708.0,5.81620979309082
2014-11-24,6.449999809265137,6.25,6.289999961853027,6.420000076293945,30361931.0,5.993589878082275
2014-11-25,6.650000095367432,6.369999885559082,6.460000038146973,6.440000057220459,23975712.0,6.012261390686035
2014-11-26,6.440000057220459,6.239999771118164,6.440000057220459,6.340000152587891,19824204.0,5.918903827667236
2014-11-27,6.360000133514404,6.230000019073486,6.329999923706055,6.25,17928256.0,5.834880828857422
2014-11-28,6.789999961853027,6.420000076293945,6.420000076293945,6.570000171661377,47475915.0,6.133626937866211
2014-12-01,7.210000038146973,6.46999979019165,6.690000057220459,7.159999847412109,62788375.0,6.684439659118652
2014-12-02,7.190000057220459,6.829999923706055,7.0,7.099999904632568,37829882.0,6.628424644470215
2014-12-03,7.210000038146973,6.809999942779541,7.099999904632568,6.920000076293945,34056896.0,6.460380554199219
2014-12-04,7.110000133514404,6.860000133514404,6.960000038146973,7.079999923706055,29748523.0,6.609753131866455
2014-12-05,7.119999885559082,6.400000095367432,7.099999904632568,6.590000152587891,53225615.0,6.152298927307129
2014-12-08,6.820000171661377,6.519999980926514,6.610000133514404,6.75,36947403.0,6.301671504974365
2014-12-09,7.0,6.170000076293945,6.820000171661377,6.300000190734863,51285795.0,5.881560325622559
2014-12-10,6.480000019073486,6.079999923706055,6.260000228881836,6.46999979019165,27423166.0,6.040268898010254
2014-12-11,7.070000171661377,6.539999961853027,6.539999961853027,6.860000133514404,50633594.0,6.404365539550781
2014-12-12,7.050000190734863,6.800000190734863,7.039999961853027,7.0,43343027.0,6.535067558288574
2014-12-15,7.090000152587891,6.900000095367432,7.03000020980835,7.059999942779541,28225244.0,6.591081619262695
2014-12-16,7.769999980926514,7.300000190734863,7.309999942779541,7.769999980926514,75260892.0,7.253924369812012
2014-12-17,8.550000190734863,7.650000095367432,7.980000019073486,8.550000190734863,103435834.0,7.982117652893066
2014-12-18,9.40999984741211,8.5,8.649999618530273,9.40999984741211,91962614.0,8.78499698638916
2014-12-19,10.350000381469727,9.800000190734863,9.880000114440918,10.350000381469727,109664757.0,9.662562370300293
2014-12-22,11.1899995803833,9.319999694824219,10.84000015258789,9.420000076293945,202623532.0,8.794332504272461
2014-12-23,9.520000457763672,8.479999542236328,9.420000076293945,8.930000305175781,92667651.0,8.336877822875977
2014-12-24,9.399999618530273,8.789999961853027,8.869999885559082,9.229999542236328,83851614.0,8.616950988769531
2014-12-25,9.960000038146973,8.899999618530273,9.220000267028809,9.710000038146973,95455315.0,9.065071105957031
2014-12-26,9.819999694824219,9.199999809265137,9.460000038146973,9.529999732971191,94428121.0,8.897027015686035
2014-12-29,9.979999542236328,9.329999923706055,9.579999923706055,9.609999656677246,92376829.0,8.971712112426758
2014-12-30,9.880000114440918,9.050000190734863,9.789999961853027,9.09000015258789,64251997.0,8.486249923706055
2014-12-31,9.289999961853027,8.829999923706055,8.90999984741211,9.100000381469727,43163997.0,8.495587348937988
2015-01-05,9.550000190734863,8.989999771118164,9.319999694824219,9.479999542236328,66189838.0,8.850347518920898
2015-01-06,10.380000114440918,9.619999885559082,9.800000190734863,9.890000343322754,105084826.0,9.233116149902344
2015-01-07,9.970000267028809,9.529999732971191,9.890000343322754,9.680000305175781,54811577.0,9.037065505981445
2015-01-08,9.899999618530273,9.170000076293945,9.619999885559082,9.270000457763672,44442480.0,8.654294967651367
2015-01-09,9.449999809265137,9.050000190734863,9.149999618530273,9.140000343322754,37043011.0,8.532930374145508
2015-01-12,9.0,8.5,9.0,8.6899995803833,41992636.0,8.11281967163086
2015-01-13,8.9399995803833,8.550000190734863,8.720000267028809,8.65999984741211,32924379.0,8.084810256958008
2015-01-14,8.630000114440918,8.329999923706055,8.630000114440918,8.399999618530273,40837695.0,7.842079162597656
2015-01-15,8.739999771118164,8.319999694824219,8.359999656677246,8.720000267028809,44556835.0,8.140826225280762
2015-01-16,8.680000305175781,8.449999809265137,8.630000114440918,8.59000015258789,51576038.0,8.01945972442627
2015-01-19,8.229999542236328,7.730000019073486,8.0,7.730000019073486,53685544.0,7.216580867767334
2015-01-20,7.989999771118164,7.75,7.75,7.909999847412109,44730816.0,7.3846259117126465
2015-01-21,8.40999984741211,7.96999979019165,7.989999771118164,8.279999732971191,66676931.0,7.730051040649414
2015-01-22,8.390000343322754,8.109999656677246,8.199999809265137,8.350000381469727,52631539.0,7.7954020500183105
2015-01-23,8.449999809265137,8.1899995803833,8.369999885559082,8.229999542236328,55562547.0,7.683370590209961
2015-01-26,8.510000228881836,8.119999885559082,8.239999771118164,8.489999771118164,57834560.0,7.9261016845703125
2015-01-27,8.430000305175781,8.170000076293945,8.399999618530273,8.329999923706055,61570255.0,7.776729106903076
2015-01-28,8.34000015258789,8.149999618530273,8.239999771118164,8.199999809265137,39202995.0,7.6553635597229
2015-01-29,8.470000267028809,8.100000381469727,8.170000076293945,8.329999923706055,69168737.0,7.776729106903076
2015-01-30,8.40999984741211,8.010000228881836,8.399999618530273,8.050000190734863,50121745.0,7.515327453613281
2015-02-02,8.039999961853027,7.739999771118164,7.849999904632568,7.800000190734863,50325821.0,7.2819318771362305
2015-02-03,7.880000114440918,7.570000171661377,7.800000190734863,7.789999961853027,62891808.0,7.2725958824157715
2015-02-04,7.920000076293945,7.679999828338623,7.71999979019165,7.699999809265137,58103680.0,7.188573360443115
2015-02-05,7.849999904632568,7.570000171661377,7.809999942779541,7.639999866485596,83328342.0,7.132558345794678
2015-02-06,7.739999771118164,7.170000076293945,7.739999771118164,7.25,71311302.0,6.768462181091309
2015-02-09,7.230000019073486,6.909999847412109,6.909999847412109,7.179999828338623,43980303.0,6.703111171722412
2015-02-10,7.360000133514404,7.179999828338623,7.190000057220459,7.309999942779541,32453845.0,6.824476718902588
2015-02-11,7.380000114440918,7.199999809265137,7.320000171661377,7.329999923706055,45854866.0,6.843148231506348
2015-02-12,7.460000038146973,7.260000228881836,7.309999942779541,7.449999809265137,41823056.0,6.9551777839660645
2015-02-13,7.639999866485596,7.409999847412109,7.46999979019165,7.489999771118164,60836782.0,6.992520809173584
2015-02-16,7.619999885559082,7.420000076293945,7.5,7.559999942779541,75196783.0,7.0578718185424805
2015-02-17,7.829999923706055,7.539999961853027,7.559999942779541,7.699999809265137,110893722.0,7.188573360443115
2015-02-25,7.739999771118164,7.559999942779541,7.710000038146973,7.599999904632568,37036346.0,7.095215320587158
2015-02-26,7.940000057220459,7.440000057220459,7.590000152587891,7.900000095367432,84770336.0,7.375289440155029
2015-02-27,7.96999979019165,7.800000190734863,7.940000057220459,7.869999885559082,59363156.0,7.347282409667969
2015-03-02,7.989999771118164,7.769999980926514,7.940000057220459,7.989999771118164,74387031.0,7.4593119621276855
2015-03-03,8.180000305175781,7.840000152587891,7.940000057220459,8.0,108596523.0,7.468647480010986
2015-03-04,8.020000457763672,7.860000133514404,8.0,7.940000057220459,50331310.0,7.412632465362549
2015-03-05,7.889999866485596,7.650000095367432,7.880000114440918,7.710000038146973,56473661.0,7.197908878326416
2015-03-06,8.0,7.690000057220459,7.690000057220459,7.860000133514404,57054541.0,7.33794641494751
2015-03-09,8.170000076293945,7.670000076293945,7.78000020980835,8.020000457763672,74943369.0,7.487319469451904
2015-03-10,8.329999923706055,7.940000057220459,7.96999979019165,8.229999542236328,111947242.0,7.683370590209961
2015-03-11,8.390000343322754,8.119999885559082,8.239999771118164,8.15999984741211,82377752.0,7.618021011352539
2015-03-12,8.279999732971191,8.100000381469727,8.180000305175781,8.239999771118164,67702006.0,7.69270658493042
2015-03-13,8.550000190734863,8.1899995803833,8.260000228881836,8.399999618530273,95938585.0,7.842079162597656
2015-03-16,8.619999885559082,8.4399995803833,8.5,8.59000015258789,76381201.0,8.01945972442627
2015-03-17,9.449999809265137,8.550000190734863,8.699999809265137,9.420000076293945,203817348.0,8.794332504272461
2015-03-18,9.40999984741211,9.119999885559082,9.399999618530273,9.279999732971191,158592531.0,8.663630485534668
2015-03-19,9.220000267028809,9.029999732971191,9.149999618530273,9.180000305175781,100248448.0,8.570273399353027
2015-03-20,9.260000228881836,9.050000190734863,9.1899995803833,9.210000038146973,78700809.0,8.598280906677246
2015-03-23,9.279999732971191,9.079999923706055,9.220000267028809,9.1899995803833,108820725.0,8.579607963562012
2015-03-24,9.289999961853027,8.819999694824219,9.180000305175781,9.140000343322754,111848395.0,8.532930374145508
2015-03-25,9.130000114440918,8.960000038146973,9.130000114440918,9.010000228881836,64846780.0,8.411564826965332
2015-03-26,9.180000305175781,8.869999885559082,8.960000038146973,9.130000114440918,80342634.0,8.52359390258789
2015-03-27,9.15999984741211,8.9399995803833,9.130000114440918,9.0600004196167,56749701.0,8.458244323730469
2015-03-30,9.5,9.130000114440918,9.15999984741211,9.380000114440918,144670137.0,8.756989479064941
2015-03-31,9.539999961853027,9.010000228881836,9.390000343322754,9.079999923706055,128440722.0,8.476914405822754
2015-04-01,9.1899995803833,9.029999732971191,9.029999732971191,9.130000114440918,66128002.0,8.52359390258789
2015-04-02,9.1899995803833,9.09000015258789,9.130000114440918,9.1899995803833,75805318.0,8.579607963562012
2015-04-03,9.470000267028809,9.119999885559082,9.149999618530273,9.319999694824219,106102022.0,8.70097541809082
2015-04-07,9.869999885559082,9.300000190734863,9.34000015258789,9.729999542236328,155077497.0,9.083742141723633
2015-04-08,9.739999771118164,9.260000228881836,9.729999542236328,9.569999694824219,125750781.0,8.934370040893555
2015-04-09,9.770000457763672,9.279999732971191,9.569999694824219,9.720000267028809,128083310.0,9.074407577514648
2015-04-10,10.510000228881836,9.59000015258789,9.640000343322754,10.119999885559082,202775231.0,9.447839736938477
2015-04-13,10.229999542236328,9.90999984741211,10.100000381469727,10.170000076293945,121034522.0,9.494518280029297
2015-04-14,10.479999542236328,10.020000457763672,10.180000305175781,10.319999694824219,116782958.0,9.634554862976074
2015-04-15,10.850000381469727,9.970000267028809,10.170000076293945,10.350000381469727,177236627.0,9.662562370300293
2015-04-16,10.8100004196167,9.880000114440918,10.0,10.539999961853027,138374246.0,9.839942932128906
2015-04-17,11.59000015258789,10.649999618530273,10.779999732971191,11.59000015258789,329601888.0,10.820202827453613
2015-04-20,12.75,11.289999961853027,11.640000343322754,12.0,388351589.0,11.202971458435059
2015-04-21,12.649999618530273,11.15999984741211,11.699999809265137,11.510000228881836,241492865.0,10.74551773071289
2015-04-22,12.1899995803833,11.149999618530273,11.300000190734863,11.640000343322754,195829611.0,10.86688232421875
2015-04-23,11.649999618530273,11.199999809265137,11.640000343322754,11.390000343322754,124290041.0,10.633487701416016
2015-04-24,11.979999542236328,11.149999618530273,11.260000228881836,11.779999732971191,201782531.0,10.997583389282227
2015-04-27,12.960000038146973,11.819999694824219,12.09000015258789,12.960000038146973,319361259.0,12.09920883178711
2015-04-28,14.260000228881836,12.5600004196167,13.020000457763672,14.260000228881836,354333165.0,13.312865257263184
2015-04-29,14.100000381469727,12.829999923706055,14.100000381469727,13.130000114440918,260311876.0,12.257917404174805
2015-04-30,13.390000343322754,12.510000228881836,13.0,12.75,160839927.0,11.903157234191895
2015-05-04,12.710000038146973,12.010000228881836,12.6899995803833,12.369999885559082,121195644.0,11.548396110534668
2015-05-05,12.779999732971191,11.760000228881836,12.380000114440918,11.779999732971191,124147072.0,10.997583389282227
2015-05-06,12.0,10.8100004196167,11.770000457763672,11.119999885559082,135965000.0,10.381420135498047
2015-05-07,11.109999656677246,10.430000305175781,11.109999656677246,10.4399995803833,108450750.0,9.746585845947266
2015-05-08,10.850000381469727,10.390000343322754,10.5600004196167,10.84000015258789,104777395.0,10.120018005371094
2015-05-11,11.220000267028809,10.609999656677246,10.949999809265137,11.199999809265137,118476959.0,10.45610523223877
2015-05-12,11.449999809265137,11.0600004196167,11.1899995803833,11.399999618530273,127316517.0,10.642823219299316
2015-05-13,11.359999656677246,10.850000381469727,11.359999656677246,10.9399995803833,119035077.0,10.213375091552734
2015-05-14,11.170000076293945,10.75,10.949999809265137,11.029999732971191,83887591.0,10.29739761352539
2015-05-15,11.039999961853027,10.579999923706055,11.029999732971191,10.680000305175781,74434302.0,9.970643997192383
2015-05-18,11.670000076293945,10.600000381469727,10.699999809265137,11.210000038146973,153330972.0,10.465442657470703
2015-05-19,11.600000381469727,11.050000190734863,11.109999656677246,11.529999732971191,118210563.0,10.764187812805176
2015-05-20,11.529999732971191,11.529999732971191,11.529999732971191,11.529999732971191,0.0,10.764187812805176
2015-05-21,12.680000305175781,12.0,12.680000305175781,12.680000305175781,62444442.0,11.837807655334473
2015-05-22,13.949999809265137,12.75,13.949999809265137,12.8100004196167,312093922.0,11.959172248840332
2015-05-25,13.130000114440918,12.199999809265137,12.5,12.960000038146973,171493832.0,12.09920883178711
2015-05-26,13.100000381469727,12.5600004196167,12.970000267028809,12.930000305175781,152650040.0,12.071203231811523
2015-05-27,12.920000076293945,12.420000076293945,12.920000076293945,12.5,138462218.0,11.669761657714844
2015-05-28,12.800000190734863,11.880000114440918,12.479999542236328,11.989999771118164,157661063.0,11.193635940551758
2015-05-29,12.100000381469727,11.0,11.800000190734863,11.40999984741211,116563906.0,10.6521577835083
2015-06-01,12.079999923706055,11.300000190734863,11.300000190734863,12.010000228881836,97439054.0,11.212307929992676
2015-06-02,12.270000457763672,11.90999984741211,12.050000190734863,12.210000038146973,105976888.0,11.399023056030273
2015-06-03,12.680000305175781,12.119999885559082,12.210000038146973,12.539999961853027,122373529.0,11.70710563659668
2015-06-04,12.569999694824219,11.5,12.550000190734863,12.199999809265137,98100591.0,11.389688491821289
2015-06-05,12.869999885559082,12.329999923706055,12.380000114440918,12.850000381469727,168926261.0,11.996516227722168
2015-06-08,14.0,13.020000457763672,13.100000381469727,13.350000381469727,252895421.0,12.463306427001953
2015-06-09,13.319999694824219,12.779999732971191,13.319999694824219,12.970000267028809,135972723.0,12.108545303344727
2015-06-10,13.220000267028809,12.569999694824219,12.779999732971191,13.029999732971191,110267959.0,12.164559364318848
2015-06-11,13.0,12.609999656677246,13.0,12.760000228881836,96369298.0,11.912493705749512
2015-06-12,13.100000381469727,12.5,12.8100004196167,12.899999618530273,128185064.0,12.043193817138672
2015-06-15,13.760000228881836,12.949999809265137,12.970000267028809,13.170000076293945,189050547.0,12.295260429382324
2015-06-16,12.989999771118164,12.010000228881836,12.899999618530273,12.199999809265137,107496751.0,11.389688491821289
2015-06-17,12.600000381469727,11.600000381469727,12.149999618530273,12.5,85264767.0,11.669761657714844
2015-06-18,13.529999732971191,12.25,12.569999694824219,12.65999984741211,156481755.0,11.819134712219238
2015-06-19,12.390000343322754,11.390000343322754,12.050000190734863,11.420000076293945,94546809.0,10.661493301391602
2015-06-23,11.800000190734863,10.359999656677246,11.4399995803833,11.699999809265137,91171456.0,10.922897338867188
2015-06-24,12.520000457763672,11.699999809265137,11.819999694824219,12.470000267028809,126583235.0,11.641755104064941
2015-06-25,13.600000381469727,12.279999732971191,12.600000381469727,12.829999923706055,262318937.0,11.977843284606934
2015-06-26,12.5,11.550000190734863,12.180000305175781,11.550000190734863,145456194.0,10.78286075592041
2015-06-29,12.359999656677246,10.609999656677246,11.90999984741211,12.109999656677246,176984471.0,11.3056640625
2015-06-30,13.0,10.899999618530273,12.140000343322754,12.84000015258789,201425008.0,11.98717975616455
2015-07-01,14.079999923706055,12.520000457763672,12.850000381469727,13.050000190734863,337472245.0,12.183231353759766
2015-07-02,13.609999656677246,11.75,13.0,11.75,282684988.0,10.969574928283691
2015-07-03,11.149999618530273,10.550000190734863,10.550000190734863,10.550000190734863,125019510.0,9.874490737915039
2015-07-06,11.350000381469727,9.5,11.350000381469727,9.5,198499684.0,8.89172077178955
2015-07-07,8.859999656677246,8.550000190734863,8.550000190734863,8.550000190734863,69992072.0,8.002549171447754
2015-07-08,8.449999809265137,7.699999809265137,7.699999809265137,7.699999809265137,331205189.0,7.206974029541016
2015-07-09,8.470000267028809,7.179999828338623,7.179999828338623,8.470000267028809,91947173.0,7.927672863006592
2015-07-10,9.319999694824219,8.720000267028809,8.729999542236328,9.319999694824219,87682507.0,8.723246574401855
2015-07-13,10.25,9.319999694824219,9.600000381469727,10.25,139234501.0,9.59369945526123
2015-07-14,10.670000076293945,9.680000305175781,9.899999618530273,9.779999732971191,113409214.0,9.153792381286621
2015-07-15,9.699999809265137,8.800000190734863,9.399999618530273,8.800000190734863,76222430.0,8.236542701721191
2015-07-16,9.34000015258789,8.25,8.800000190734863,8.920000076293945,61535808.0,8.348857879638672
2015-07-17,9.600000381469727,8.930000305175781,9.09000015258789,9.420000076293945,58516015.0,8.816843032836914
2015-07-20,10.25,9.300000190734863,9.399999618530273,9.90999984741211,94464956.0,9.275470733642578
2015-07-21,10.0600004196167,9.520000457763672,9.680000305175781,9.779999732971191,71690580.0,9.153792381286621
2015-07-22,10.449999809265137,9.680000305175781,9.779999732971191,10.199999809265137,126104224.0,9.546899795532227
2015-07-23,11.100000381469727,10.1899995803833,10.1899995803833,10.859999656677246,145389919.0,10.164640426635742
2015-07-24,11.329999923706055,10.210000038146973,10.8100004196167,10.539999961853027,148638400.0,9.865131378173828
2015-07-27,10.680000305175781,9.489999771118164,10.1899995803833,9.489999771118164,85262502.0,8.882360458374023
2015-07-28,9.649999618530273,8.539999961853027,8.979999542236328,8.979999542236328,96754095.0,8.405016899108887
2015-07-29,9.890000343322754,9.0600004196167,9.359999656677246,9.890000343322754,76013307.0,9.25675106048584
2015-07-30,10.369999885559082,9.380000114440918,9.800000190734863,9.520000457763672,81917657.0,8.910441398620605
2015-07-31,9.850000381469727,9.319999694824219,9.430000305175781,9.680000305175781,59284604.0,9.060196876525879
2015-08-03,9.869999885559082,8.880000114440918,9.579999923706055,9.529999732971191,61192460.0,8.919800758361816
2015-08-04,10.319999694824219,9.550000190734863,9.670000076293945,10.229999542236328,61849643.0,9.574979782104492
2015-08-05,10.289999961853027,9.8100004196167,10.229999542236328,9.920000076293945,51843611.0,9.284829139709473
2015-08-06,10.550000190734863,9.550000190734863,9.649999618530273,10.069999694824219,63936639.0,9.425224304199219
2015-08-07,11.079999923706055,10.3100004196167,10.3100004196167,11.079999923706055,130324139.0,10.37055492401123
2015-08-10,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-11,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-12,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-13,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-14,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-17,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-18,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-19,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-20,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-21,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-24,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-25,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-26,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-27,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-28,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-08-31,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-01,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-02,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-07,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-08,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-09,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-10,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-11,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-14,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-15,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-16,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-17,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-18,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-21,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-22,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-23,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-24,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-25,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-28,11.079999923706055,10.3100004196167,10.3100004196167,11.079999923706055,130324139.0,10.37055492401123
2015-09-29,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-09-30,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-08,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-09,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-12,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-13,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-14,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-15,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-16,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-19,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-20,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-21,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-22,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-23,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-26,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-27,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-28,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-29,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-10-30,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-02,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-03,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-04,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-05,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-06,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-09,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-10,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-11,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-12,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-13,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-16,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-17,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-18,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-19,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-20,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-23,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-24,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-25,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-26,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-27,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-11-30,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-01,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-02,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-03,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-04,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-07,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-08,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-09,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-10,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-11,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-14,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-15,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-16,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-17,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-18,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-21,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-22,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-23,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-24,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,10.37055492401123
2015-12-25,12.1899995803833,9.979999542236328,10.8100004196167,11.770000457763672,269321321.0,11.016375541687012
2015-12-28,11.489999771118164,10.59000015258789,11.260000228881836,10.59000015258789,175215653.0,9.911930084228516
2015-12-29,10.789999961853027,10.149999618530273,10.399999618530273,10.640000343322754,87917340.0,9.958727836608887
2015-12-30,10.5,9.729999542236328,10.479999542236328,9.819999694824219,116874636.0,9.191231727600098
2015-12-31,9.979999542236328,9.199999809265137,9.75,9.239999771118164,98243436.0,8.648368835449219
2016-01-04,9.300000190734863,8.319999694824219,9.220000267028809,8.319999694824219,56882095.0,7.787275791168213
2016-01-05,8.680000305175781,7.900000095367432,8.149999618530273,8.59000015258789,76014733.0,8.039987564086914
2016-01-06,8.670000076293945,8.390000343322754,8.600000381469727,8.649999618530273,66618658.0,8.096145629882812
2016-01-07,8.520000457763672,7.789999961853027,8.520000457763672,7.800000190734863,13068200.0,7.300570964813232
2016-01-08,8.25,7.559999942779541,8.010000228881836,8.050000190734863,58901840.0,7.534564018249512
2016-01-11,8.430000305175781,7.679999828338623,7.789999961853027,7.75,57918491.0,7.253772258758545
2016-01-12,8.0,7.630000114440918,7.800000190734863,7.849999904632568,36035017.0,7.34736967086792
2016-01-13,7.960000038146973,7.480000019073486,7.840000152587891,7.489999771118164,40588270.0,7.010419845581055
2016-01-14,7.659999847412109,6.880000114440918,7.199999809265137,7.539999961853027,49015362.0,7.057218551635742
2016-01-15,7.449999809265137,6.789999961853027,7.440000057220459,6.869999885559082,52673243.0,6.430118083953857
2016-01-18,7.5,6.699999809265137,6.710000038146973,7.170000076293945,56646117.0,6.710909366607666
2016-01-19,7.440000057220459,7.0,7.070000171661377,7.300000190734863,54387244.0,6.832585334777832
2016-01-20,7.510000228881836,7.150000095367432,7.25,7.21999979019165,49665125.0,6.757707595825195
2016-01-21,7.25,6.800000190734863,7.079999923706055,6.820000171661377,38835872.0,6.383320331573486
2016-01-22,6.989999771118164,6.699999809265137,6.920000076293945,6.940000057220459,28541061.0,6.495635986328125
2016-01-25,7.050000190734863,6.920000076293945,6.989999771118164,6.980000019073486,20480968.0,6.53307580947876
2016-01-26,6.929999828338623,6.28000020980835,6.920000076293945,6.300000190734863,33975967.0,5.896615028381348
2016-01-27,6.400000095367432,5.860000133514404,6.300000190734863,6.119999885559082,29182461.0,5.728140354156494
2016-01-28,6.210000038146973,5.710000038146973,6.019999980926514,5.730000019073486,21913449.0,5.363111972808838
2016-01-29,6.199999809265137,5.71999979019165,5.71999979019165,6.099999904632568,34734003.0,5.709421157836914
2016-02-01,6.119999885559082,5.809999942779541,6.079999923706055,5.940000057220459,20994616.0,5.559666156768799
2016-02-02,6.199999809265137,5.989999771118164,5.989999771118164,6.159999847412109,25003484.0,5.765578746795654
2016-02-03,6.150000095367432,6.0,6.079999923706055,6.099999904632568,18210466.0,5.709421157836914
2016-02-04,6.28000020980835,6.130000114440918,6.150000095367432,6.21999979019165,21523189.0,5.821736812591553
2016-02-05,6.269999980926514,6.070000171661377,6.230000019073486,6.090000152587891,20861862.0,5.700061321258545
2016-02-15,5.989999771118164,5.78000020980835,5.809999942779541,5.960000038146973,14365100.0,5.578384876251221
2016-02-16,6.559999942779541,6.039999961853027,6.050000190734863,6.559999942779541,46439128.0,6.139967441558838
2016-02-17,6.699999809265137,6.480000019073486,6.679999828338623,6.630000114440918,47972784.0,6.205485820770264
2016-02-18,7.050000190734863,6.53000020980835,6.659999847412109,6.710000038146973,45864010.0,6.280364036560059
2016-02-19,6.739999771118164,6.53000020980835,6.710000038146973,6.630000114440918,24438388.0,6.205485820770264
2016-02-22,6.820000171661377,6.670000076293945,6.690000057220459,6.730000019073486,27869586.0,6.299082279205322
2016-02-23,6.840000152587891,6.610000133514404,6.739999771118164,6.739999771118164,24648291.0,6.308442115783691
2016-02-24,7.03000020980835,6.690000057220459,6.769999980926514,6.989999771118164,39495087.0,6.5424346923828125
2016-02-25,6.929999828338623,6.289999961853027,6.920000076293945,6.289999961853027,40508658.0,5.8872551918029785
2016-02-26,6.650000095367432,6.079999923706055,6.400000095367432,6.449999809265137,27251826.0,6.037010192871094
2016-02-29,6.46999979019165,5.809999942779541,6.369999885559082,5.989999771118164,35286890.0,5.606464862823486
2016-03-01,6.119999885559082,5.840000152587891,5.989999771118164,6.050000190734863,28486220.0,5.662622451782227
2016-03-02,6.519999980926514,6.03000020980835,6.050000190734863,6.440000057220459,38625589.0,6.027651309967041
2016-03-03,6.880000114440918,6.349999904632568,6.380000114440918,6.690000057220459,59291199.0,6.261643409729004
2016-03-04,6.860000133514404,6.409999847412109,6.599999904632568,6.559999942779541,38633727.0,6.139967441558838
2016-03-07,6.900000095367432,6.699999809265137,6.699999809265137,6.820000171661377,36237129.0,6.383320331573486
2016-03-08,7.440000057220459,6.699999809265137,6.960000038146973,7.329999923706055,77415115.0,6.8606648445129395
2016-03-09,7.079999923706055,6.75,7.0,6.809999942779541,42537804.0,6.373960018157959
2016-03-10,6.909999847412109,6.610000133514404,6.869999885559082,6.659999847412109,23848857.0,6.233564376831055
2016-03-11,6.639999866485596,6.380000114440918,6.539999961853027,6.519999980926514,21900300.0,6.1025285720825195
2016-03-14,6.840000152587891,6.559999942779541,6.610000133514404,6.75,27621131.0,6.3178019523620605
2016-03-15,6.75,6.53000020980835,6.75,6.619999885559082,18779093.0,6.1961259841918945
2016-03-16,6.670000076293945,6.420000076293945,6.650000095367432,6.510000228881836,17530561.0,6.09316873550415
2016-03-17,6.769999980926514,6.550000190734863,6.570000171661377,6.710000038146973,21160387.0,6.280364036560059
2016-03-18,7.050000190734863,6.71999979019165,6.71999979019165,6.920000076293945,30020323.0,6.476917266845703
2016-03-21,7.199999809265137,6.960000038146973,6.960000038146973,7.079999923706055,35079817.0,6.62667179107666
2016-03-22,7.079999923706055,6.909999847412109,7.079999923706055,7.010000228881836,27121083.0,6.561154365539551
2016-03-23,7.050000190734863,6.909999847412109,6.960000038146973,6.989999771118164,17801485.0,6.5424346923828125
2016-03-24,6.929999828338623,6.730000019073486,6.929999828338623,6.760000228881836,25184869.0,6.32716178894043
2016-03-25,6.860000133514404,6.699999809265137,6.78000020980835,6.789999961853027,16040606.0,6.355240821838379
2016-03-28,6.920000076293945,6.630000114440918,6.829999923706055,6.670000076293945,29880499.0,6.242923736572266
2016-03-29,6.679999828338623,6.349999904632568,6.630000114440918,6.420000076293945,32624032.0,6.008931636810303
2016-03-30,6.590000152587891,6.449999809265137,6.5,6.590000152587891,31788004.0,6.168046474456787
2016-03-31,6.71999979019165,6.559999942779541,6.610000133514404,6.639999866485596,31499389.0,6.214845180511475
2016-04-01,6.75,6.550000190734863,6.679999828338623,6.659999847412109,27280934.0,6.233564376831055
2016-04-05,7.150000095367432,6.670000076293945,6.75,6.989999771118164,68291902.0,6.5424346923828125
2016-04-06,6.949999809265137,6.789999961853027,6.920000076293945,6.880000114440918,36472980.0,6.439478397369385
2016-04-07,6.96999979019165,6.789999961853027,6.929999828338623,6.829999923706055,34197764.0,6.392679691314697
2016-04-08,6.800000190734863,6.630000114440918,6.739999771118164,6.710000038146973,28078533.0,6.280364036560059
2016-04-11,6.949999809265137,6.75,6.789999961853027,6.880000114440918,28699926.0,6.439478397369385
2016-04-12,7.340000152587891,6.849999904632568,6.880000114440918,7.070000171661377,64429944.0,6.617313385009766
2016-04-13,7.570000171661377,7.119999885559082,7.119999885559082,7.239999771118164,87248390.0,6.776427745819092
2016-04-14,7.349999904632568,7.150000095367432,7.199999809265137,7.21999979019165,43132659.0,6.757707595825195
2016-04-15,7.460000038146973,7.210000038146973,7.300000190734863,7.269999980926514,45294656.0,6.804506778717041
2016-04-18,7.380000114440918,7.079999923706055,7.199999809265137,7.130000114440918,44477777.0,6.673470973968506
2016-04-19,7.289999961853027,7.019999980926514,7.199999809265137,7.099999904632568,25358673.0,6.645391464233398
2016-04-20,7.260000228881836,6.579999923706055,7.21999979019165,6.739999771118164,53618768.0,6.308442115783691
2016-04-21,6.849999904632568,6.659999847412109,6.730000019073486,6.679999828338623,27821473.0,6.252283573150635
2016-04-22,6.699999809265137,6.489999771118164,6.610000133514404,6.610000133514404,23615748.0,6.186765670776367
2016-04-25,6.610000133514404,6.349999904632568,6.570000171661377,6.46999979019165,28212205.0,6.05573034286499
2016-04-26,6.570000171661377,6.46999979019165,6.480000019073486,6.559999942779541,19042385.0,6.139967441558838
2016-04-27,6.599999904632568,6.449999809265137,6.579999923706055,6.480000019073486,16264398.0,6.065089702606201
2016-04-28,6.5,6.300000190734863,6.46999979019165,6.400000095367432,22442728.0,5.9902119636535645
2016-04-29,6.429999828338623,6.369999885559082,6.420000076293945,6.409999847412109,15341394.0,5.999571800231934
2016-05-03,6.570000171661377,6.389999866485596,6.429999828338623,6.559999942779541,24482026.0,6.139967441558838
2016-05-04,6.710000038146973,6.489999771118164,6.519999980926514,6.650000095367432,30811422.0,6.224205017089844
2016-05-05,6.679999828338623,6.590000152587891,6.619999885559082,6.639999866485596,20925287.0,6.214845180511475
2016-05-06,6.679999828338623,6.300000190734863,6.659999847412109,6.309999942779541,26990283.0,5.905974388122559
2016-05-09,6.269999980926514,6.010000228881836,6.269999980926514,6.050000190734863,24827245.0,5.662622451782227
2016-05-10,6.570000171661377,6.010000228881836,6.010000228881836,6.309999942779541,29884280.0,5.905974388122559
2016-05-11,6.360000133514404,6.119999885559082,6.260000228881836,6.199999809265137,19847101.0,5.803018093109131
2016-05-12,6.190000057220459,6.0,6.110000133514404,6.139999866485596,13376118.0,5.746859550476074
2016-05-13,6.21999979019165,6.079999923706055,6.139999866485596,6.130000114440918,12875230.0,5.737499713897705
2016-05-16,6.199999809265137,6.070000171661377,6.130000114440918,6.170000076293945,12060941.0,5.77493953704834
2016-05-17,6.230000019073486,6.119999885559082,6.21999979019165,6.150000095367432,12784403.0,5.756219387054443
2016-05-18,6.139999866485596,6.03000020980835,6.110000133514404,6.099999904632568,16122979.0,5.709421157836914
2016-05-19,6.179999828338623,6.070000171661377,6.119999885559082,6.099999904632568,8870153.0,5.709421157836914
2016-05-20,6.170000076293945,6.019999980926514,6.050000190734863,6.139999866485596,10220545.0,5.746859550476074
2016-05-23,6.28000020980835,6.139999866485596,6.159999847412109,6.210000038146973,16659200.0,5.8123779296875
2016-05-24,6.190000057220459,6.079999923706055,6.159999847412109,6.099999904632568,11301162.0,5.709421157836914
2016-05-25,6.150000095367432,6.059999942779541,6.150000095367432,6.070000171661377,8450942.0,5.681342124938965
2016-05-26,6.110000133514404,5.920000076293945,6.070000171661377,6.059999942779541,13549036.0,5.6719818115234375
2016-05-27,6.130000114440918,6.0,6.050000190734863,6.070000171661377,12323598.0,5.681342124938965
2016-05-30,6.070000171661377,5.980000019073486,6.019999980926514,6.0,12992974.0,5.615823745727539
2016-05-31,6.260000228881836,6.03000020980835,6.03000020980835,6.239999771118164,26234685.0,5.840456008911133
2016-06-01,6.289999961853027,6.190000057220459,6.239999771118164,6.239999771118164,22170288.0,5.840456008911133
2016-06-02,6.260000228881836,6.179999828338623,6.210000038146973,6.21999979019165,16274172.0,5.821736812591553
2016-06-03,6.320000171661377,6.179999828338623,6.230000019073486,6.25,22865044.0,5.84981632232666
2016-06-06,6.300000190734863,6.230000019073486,6.239999771118164,6.260000228881836,13722415.0,5.859177112579346
2016-06-07,6.300000190734863,6.230000019073486,6.28000020980835,6.269999980926514,13830768.0,5.868535995483398
2016-06-08,6.429999828338623,6.179999828338623,6.28000020980835,6.309999942779541,24710195.0,5.905974388122559
2016-06-13,6.21999979019165,6.059999942779541,6.210000038146973,6.079999923706055,16935040.0,5.690701484680176
2016-06-14,6.039999961853027,5.940000057220459,6.0,6.010000228881836,10056504.0,5.719250202178955
2016-06-15,6.110000133514404,5.909999847412109,5.940000057220459,6.059999942779541,15613749.0,5.766830921173096
2016-06-16,6.079999923706055,5.900000095367432,6.059999942779541,5.940000057220459,20958757.0,5.652637004852295
2016-06-17,6.019999980926514,5.940000057220459,5.949999809265137,5.960000038146973,13779141.0,5.6716694831848145
2016-06-20,5.980000019073486,5.829999923706055,5.96999979019165,5.900000095367432,13208266.0,5.614572048187256
2016-06-21,5.980000019073486,5.840000152587891,5.920000076293945,5.860000133514404,13265021.0,5.576507091522217
2016-06-22,5.909999847412109,5.849999904632568,5.849999904632568,5.909999847412109,8222701.0,5.624088287353516
2016-06-23,5.909999847412109,5.849999904632568,5.909999847412109,5.860000133514404,9116120.0,5.576507091522217
2016-06-24,5.900000095367432,5.679999828338623,5.869999885559082,5.769999980926514,19583711.0,5.490860462188721
2016-06-27,5.869999885559082,5.769999980926514,5.800000190734863,5.860000133514404,11190678.0,5.576507091522217
2016-06-28,5.920000076293945,5.789999961853027,5.820000171661377,5.900000095367432,17579769.0,5.614572048187256
2016-06-29,6.0,5.869999885559082,5.920000076293945,5.929999828338623,18698046.0,5.643120288848877
2016-06-30,5.949999809265137,5.880000114440918,5.920000076293945,5.900000095367432,11101413.0,5.614572048187256
2016-07-01,5.940000057220459,5.889999866485596,5.900000095367432,5.900000095367432,9700030.0,5.614572048187256
2016-07-04,6.099999904632568,5.869999885559082,5.889999866485596,6.059999942779541,28628474.0,5.766830921173096
2016-07-05,6.409999847412109,6.170000076293945,6.300000190734863,6.199999809265137,53225771.0,5.900058269500732
2016-07-06,6.190000057220459,6.119999885559082,6.130000114440918,6.159999847412109,24427909.0,5.861993312835693
2016-07-07,6.230000019073486,6.099999904632568,6.159999847412109,6.170000076293945,26702160.0,5.871510028839111
2016-07-08,6.150000095367432,6.079999923706055,6.139999866485596,6.119999885559082,19458545.0,5.823928356170654
2016-07-11,6.179999828338623,6.079999923706055,6.130000114440918,6.110000133514404,16566328.0,5.814412593841553
2016-07-12,6.340000152587891,6.090000152587891,6.099999904632568,6.320000171661377,44266961.0,6.014253616333008
2016-07-13,6.420000076293945,6.289999961853027,6.340000152587891,6.380000114440918,44268370.0,6.071351051330566
2016-07-14,6.550000190734863,6.340000152587891,6.369999885559082,6.389999866485596,43427518.0,6.080866813659668
2016-07-15,6.519999980926514,6.329999923706055,6.480000019073486,6.400000095367432,22523359.0,6.0903825759887695
2016-07-18,6.400000095367432,6.309999942779541,6.389999866485596,6.349999904632568,19813850.0,6.042801856994629
2016-07-19,6.409999847412109,6.300000190734863,6.349999904632568,6.360000133514404,14776948.0,6.052318096160889
2016-07-20,6.380000114440918,6.269999980926514,6.360000133514404,6.28000020980835,16488892.0,5.976188659667969
2016-07-21,6.340000152587891,6.260000228881836,6.28000020980835,6.289999961853027,10561174.0,5.9857048988342285
2016-07-22,6.289999961853027,6.190000057220459,6.289999961853027,6.230000019073486,13305464.0,5.92860746383667
2016-07-25,6.25,6.139999866485596,6.190000057220459,6.170000076293945,18719884.0,5.871510028839111
2016-07-26,6.239999771118164,6.150000095367432,6.159999847412109,6.239999771118164,12505871.0,5.938122749328613
2016-07-27,6.320000171661377,6.0,6.239999771118164,6.059999942779541,27335013.0,5.766830921173096
2016-07-28,6.230000019073486,6.019999980926514,6.050000190734863,6.199999809265137,23103847.0,5.900058269500732
2016-07-29,6.210000038146973,6.050000190734863,6.150000095367432,6.099999904632568,13209922.0,5.804895877838135
2016-08-01,6.380000114440918,6.210000038146973,6.239999771118164,6.239999771118164,35945041.0,5.938122749328613
2016-08-02,6.300000190734863,6.159999847412109,6.190000057220459,6.289999961853027,19639674.0,5.9857048988342285
2016-08-03,6.369999885559082,6.269999980926514,6.289999961853027,6.369999885559082,26938514.0,6.061834335327148
2016-08-04,6.380000114440918,6.239999771118164,6.380000114440918,6.309999942779541,16773887.0,6.00473690032959
2016-08-05,6.329999923706055,6.260000228881836,6.300000190734863,6.269999980926514,14854242.0,5.966671943664551
2016-08-08,6.46999979019165,6.260000228881836,6.260000228881836,6.449999809265137,30275502.0,6.137963771820068
2016-08-09,6.460000038146973,6.380000114440918,6.429999828338623,6.449999809265137,17800940.0,6.137963771820068
2016-08-10,6.440000057220459,6.329999923706055,6.440000057220459,6.340000152587891,16573676.0,6.033286094665527
2016-08-11,6.420000076293945,6.309999942779541,6.340000152587891,6.309999942779541,13852156.0,6.00473690032959
2016-08-12,6.489999771118164,6.28000020980835,6.320000171661377,6.440000057220459,18956316.0,6.128447532653809
2016-08-15,6.670000076293945,6.429999828338623,6.46999979019165,6.590000152587891,42596619.0,6.271191596984863
2016-08-16,6.78000020980835,6.590000152587891,6.599999904632568,6.619999885559082,50163864.0,6.299739360809326
2016-08-17,6.650000095367432,6.570000171661377,6.590000152587891,6.599999904632568,18547794.0,6.280707359313965
2016-08-18,6.659999847412109,6.559999942779541,6.599999904632568,6.579999923706055,16570880.0,6.261674880981445
2016-08-19,6.78000020980835,6.539999961853027,6.539999961853027,6.769999980926514,32253652.0,6.442483425140381
2016-08-22,6.929999828338623,6.619999885559082,6.760000228881836,6.639999866485596,28613878.0,6.318772315979004
2016-08-23,6.710000038146973,6.590000152587891,6.639999866485596,6.639999866485596,16852706.0,6.318772315979004
2016-08-24,6.650000095367432,6.539999961853027,6.650000095367432,6.550000190734863,12199819.0,6.233126640319824
2016-08-25,6.559999942779541,6.389999866485596,6.519999980926514,6.480000019073486,15263209.0,6.166512489318848
2016-08-26,6.53000020980835,6.420000076293945,6.480000019073486,6.440000057220459,13028048.0,6.128447532653809
2016-08-29,6.510000228881836,6.420000076293945,6.449999809265137,6.5,11434953.0,6.185544967651367
2016-08-30,6.599999904632568,6.46999979019165,6.579999923706055,6.480000019073486,21547381.0,6.166512489318848
2016-08-31,6.53000020980835,6.449999809265137,6.489999771118164,6.5,11323755.0,6.185544967651367
2016-09-01,6.630000114440918,6.46999979019165,6.480000019073486,6.519999980926514,27945755.0,6.204577445983887
2016-09-02,6.550000190734863,6.449999809265137,6.5,6.519999980926514,15707461.0,6.204577445983887
2016-09-05,6.559999942779541,6.5,6.53000020980835,6.519999980926514,13789763.0,6.204577445983887
2016-09-06,6.610000133514404,6.440000057220459,6.539999961853027,6.579999923706055,15711488.0,6.261674880981445
2016-09-07,6.659999847412109,6.590000152587891,6.599999904632568,6.619999885559082,25197870.0,6.299739360809326
2016-09-08,6.71999979019165,6.590000152587891,6.639999866485596,6.699999809265137,21202700.0,6.3758697509765625
2016-09-09,6.929999828338623,6.699999809265137,6.760000228881836,6.71999979019165,57251234.0,6.394901752471924
2016-09-12,6.619999885559082,6.440000057220459,6.579999923706055,6.599999904632568,31911588.0,6.280707359313965
2016-09-13,6.619999885559082,6.489999771118164,6.599999904632568,6.550000190734863,14199305.0,6.233126640319824
2016-09-14,6.510000228881836,6.429999828338623,6.5,6.460000038146973,13736332.0,6.147480010986328
2016-09-19,6.539999961853027,6.460000038146973,6.46999979019165,6.5,9189050.0,6.185544967651367
2016-09-20,6.539999961853027,6.420000076293945,6.539999961853027,6.460000038146973,13598367.0,6.147480010986328
2016-09-21,6.539999961853027,6.429999828338623,6.460000038146973,6.489999771118164,13818554.0,6.176028728485107
2016-09-22,6.559999942779541,6.480000019073486,6.53000020980835,6.5,14733821.0,6.185544967651367
2016-09-23,6.739999771118164,6.519999980926514,6.519999980926514,6.639999866485596,37064368.0,6.318772315979004
2016-09-26,6.619999885559082,6.480000019073486,6.610000133514404,6.489999771118164,19670156.0,6.176028728485107
2016-09-27,6.510000228881836,6.400000095367432,6.449999809265137,6.5,14893349.0,6.185544967651367
2016-09-28,6.53000020980835,6.480000019073486,6.519999980926514,6.5,10268000.0,6.185544967651367
2016-09-29,6.559999942779541,6.480000019073486,6.489999771118164,6.519999980926514,11759365.0,6.204577445983887
2016-09-30,6.539999961853027,6.480000019073486,6.489999771118164,6.5,9024298.0,6.185544967651367
2016-10-10,6.710000038146973,6.519999980926514,6.539999961853027,6.690000057220459,26801771.0,6.366353511810303
2016-10-11,6.75,6.639999866485596,6.679999828338623,6.710000038146973,23219620.0,6.3853864669799805
2016-10-12,6.730000019073486,6.639999866485596,6.699999809265137,6.679999828338623,12109849.0,6.356836795806885
2016-10-13,6.849999904632568,6.659999847412109,6.690000057220459,6.769999980926514,24087754.0,6.442483425140381
2016-10-14,6.769999980926514,6.679999828338623,6.75,6.769999980926514,16489862.0,6.442483425140381
2016-10-17,6.849999904632568,6.690000057220459,6.760000228881836,6.71999979019165,19832750.0,6.394901752471924
2016-10-18,6.989999771118164,6.679999828338623,6.710000038146973,6.949999809265137,46256399.0,6.613775253295898
2016-10-19,7.130000114440918,6.880000114440918,6.920000076293945,6.909999847412109,47954600.0,6.575709819793701
2016-10-20,6.920000076293945,6.789999961853027,6.889999866485596,6.849999904632568,23987125.0,6.518612384796143
2016-10-21,7.059999942779541,6.809999942779541,6.809999942779541,6.960000038146973,33292551.0,6.623291492462158
2016-10-24,7.289999961853027,6.980000019073486,7.0,7.139999866485596,60472822.0,6.794583320617676
2016-10-25,7.179999828338623,7.039999961853027,7.130000114440918,7.090000152587891,28580436.0,6.747002124786377
2016-10-26,7.110000133514404,7.0,7.070000171661377,7.03000020980835,21763455.0,6.689905166625977
2016-10-27,7.059999942779541,6.829999923706055,7.039999961853027,6.949999809265137,29344715.0,6.613775253295898
2016-10-28,6.96999979019165,6.800000190734863,6.909999847412109,6.820000171661377,19697027.0,6.49006462097168
2016-10-31,6.840000152587891,6.739999771118164,6.840000152587891,6.800000190734863,21585755.0,6.471031665802002
2016-11-01,6.880000114440918,6.769999980926514,6.809999942779541,6.869999885559082,19996968.0,6.53764533996582
2016-11-02,6.849999904632568,6.71999979019165,6.849999904632568,6.739999771118164,20691459.0,6.413934230804443
2016-11-03,6.880000114440918,6.699999809265137,6.730000019073486,6.820000171661377,22279408.0,6.49006462097168
2016-11-04,6.840000152587891,6.75,6.820000171661377,6.78000020980835,12841410.0,6.451999664306641
2016-11-07,6.809999942779541,6.710000038146973,6.769999980926514,6.78000020980835,15466512.0,6.451999664306641
2016-11-08,6.849999904632568,6.760000228881836,6.829999923706055,6.800000190734863,19399814.0,6.471031665802002
2016-11-09,6.869999885559082,6.650000095367432,6.820000171661377,6.699999809265137,29476702.0,6.3758697509765625
2016-11-10,7.079999923706055,6.769999980926514,6.769999980926514,6.940000057220459,52037110.0,6.604259014129639
2016-11-11,7.289999961853027,6.909999847412109,6.960000038146973,7.170000076293945,75009084.0,6.823132514953613
2016-11-14,7.53000020980835,7.210000038146973,7.210000038146973,7.28000020980835,78410769.0,6.9278106689453125
2016-11-15,7.489999771118164,7.179999828338623,7.400000095367432,7.260000228881836,59061929.0,6.908777713775635
2016-11-16,7.639999866485596,7.320000171661377,7.5,7.460000038146973,59682413.0,7.09910249710083
2016-11-17,7.940000057220459,7.539999961853027,7.659999847412109,7.75,99824298.0,7.375072956085205
2016-11-18,7.650000095367432,7.400000095367432,7.559999942779541,7.420000076293945,66707778.0,7.061038017272949
2016-11-21,7.590000152587891,7.369999885559082,7.369999885559082,7.480000019073486,42837231.0,7.118135452270508
2016-11-22,7.53000020980835,7.380000114440918,7.489999771118164,7.5,38338278.0,7.137167453765869
2016-11-23,7.5,7.289999961853027,7.489999771118164,7.329999923706055,34719579.0,6.975391387939453
2016-11-24,7.440000057220459,7.300000190734863,7.369999885559082,7.409999847412109,32861544.0,7.051521301269531
2016-11-25,7.420000076293945,7.210000038146973,7.389999866485596,7.400000095367432,33928681.0,7.04200553894043
2016-11-28,7.670000076293945,7.380000114440918,7.440000057220459,7.630000114440918,58097306.0,7.260878086090088
2016-11-29,7.769999980926514,7.440000057220459,7.590000152587891,7.610000133514404,59258585.0,7.241846084594727
2016-11-30,7.619999885559082,7.320000171661377,7.570000171661377,7.389999866485596,39182442.0,7.032488822937012
2016-12-01,7.590000152587891,7.349999904632568,7.400000095367432,7.460000038146973,41890701.0,7.09910249710083
2016-12-02,7.53000020980835,7.239999771118164,7.449999809265137,7.25,37920201.0,6.899261951446533
2016-12-05,7.340000152587891,7.139999866485596,7.170000076293945,7.230000019073486,25793486.0,6.880229473114014
2016-12-06,7.289999961853027,7.179999828338623,7.269999980926514,7.190000057220459,12855446.0,6.842164993286133
2016-12-07,7.239999771118164,7.139999866485596,7.190000057220459,7.239999771118164,17107721.0,6.889745712280273
2016-12-08,7.239999771118164,7.119999885559082,7.230000019073486,7.139999866485596,19495095.0,6.794583320617676
2016-12-09,7.190000057220459,7.079999923706055,7.139999866485596,7.170000076293945,18952982.0,6.823132514953613
2016-12-12,7.199999809265137,6.869999885559082,7.170000076293945,6.980000019073486,37036417.0,6.642323970794678
2016-12-13,7.059999942779541,6.869999885559082,6.980000019073486,7.03000020980835,15389464.0,6.689905166625977
2016-12-14,7.03000020980835,6.880000114440918,7.010000228881836,6.920000076293945,17578012.0,6.585226535797119
2016-12-15,6.980000019073486,6.860000133514404,6.880000114440918,6.909999847412109,14192659.0,6.575709819793701
2016-12-16,6.949999809265137,6.860000133514404,6.909999847412109,6.920000076293945,13319107.0,6.585226535797119
2016-12-19,6.960000038146973,6.860000133514404,6.920000076293945,6.889999866485596,14645930.0,6.55667781829834
2016-12-20,6.920000076293945,6.840000152587891,6.900000095367432,6.869999885559082,13697212.0,6.53764533996582
2016-12-21,7.090000152587891,6.889999866485596,6.889999866485596,7.050000190734863,29795233.0,6.708937644958496
2016-12-22,7.059999942779541,6.96999979019165,7.03000020980835,7.010000228881836,15021698.0,6.670873165130615
2016-12-23,7.03000020980835,6.880000114440918,7.0,6.900000095367432,13769308.0,6.5661940574646
2016-12-26,6.900000095367432,6.760000228881836,6.889999866485596,6.889999866485596,19454614.0,6.55667781829834
2016-12-27,6.900000095367432,6.840000152587891,6.880000114440918,6.860000133514404,11204844.0,6.5281291007995605
2016-12-28,6.889999866485596,6.820000171661377,6.860000133514404,6.829999923706055,8849221.0,6.499580383300781
2016-12-29,6.869999885559082,6.760000228881836,6.860000133514404,6.809999942779541,7285695.0,6.480547904968262
2016-12-30,6.849999904632568,6.789999961853027,6.800000190734863,6.809999942779541,6589646.0,6.480547904968262
2017-01-03,6.889999866485596,6.78000020980835,6.820000171661377,6.889999866485596,11092625.0,6.55667781829834
2017-01-04,7.010000228881836,6.869999885559082,6.889999866485596,6.96999979019165,17639801.0,6.63280725479126
2017-01-05,7.110000133514404,6.949999809265137,6.980000019073486,6.980000019073486,16660591.0,6.642323970794678
2017-01-06,7.079999923706055,6.940000057220459,6.989999771118164,7.039999961853027,22255609.0,6.699420928955078
2017-01-09,7.059999942779541,6.96999979019165,7.019999980926514,7.050000190734863,12588785.0,6.708937644958496
2017-01-10,7.130000114440918,6.980000019073486,7.050000190734863,7.079999923706055,23115205.0,6.737486362457275
2017-01-11,7.110000133514404,6.96999979019165,7.050000190734863,6.980000019073486,15934624.0,6.642323970794678
2017-01-12,7.0,6.860000133514404,6.960000038146973,6.869999885559082,15081951.0,6.53764533996582
2017-01-13,6.980000019073486,6.820000171661377,6.900000095367432,6.949999809265137,14069667.0,6.613775253295898
2017-01-16,7.099999904632568,6.800000190734863,6.900000095367432,7.03000020980835,48862255.0,6.689905166625977
2017-01-17,7.03000020980835,6.940000057220459,7.0,7.010000228881836,12742787.0,6.670873165130615
2017-01-18,7.159999847412109,6.96999979019165,7.010000228881836,7.130000114440918,24968743.0,6.785068035125732
2017-01-19,7.21999979019165,7.110000133514404,7.139999866485596,7.139999866485596,20405604.0,6.794583320617676
2017-01-20,7.199999809265137,7.119999885559082,7.139999866485596,7.159999847412109,17802583.0,6.813615798950195
2017-01-23,7.190000057220459,7.110000133514404,7.170000076293945,7.139999866485596,19000556.0,6.794583320617676
2017-01-24,7.170000076293945,7.070000171661377,7.130000114440918,7.159999847412109,15336157.0,6.813615798950195
2017-01-25,7.159999847412109,7.099999904632568,7.139999866485596,7.130000114440918,11838209.0,6.785068035125732
2017-01-26,7.170000076293945,7.119999885559082,7.130000114440918,7.119999885559082,16949366.0,6.7755513191223145
2017-02-03,7.159999847412109,7.050000190734863,7.150000095367432,7.070000171661377,11031390.0,6.727970600128174
2017-02-06,7.090000152587891,6.980000019073486,7.070000171661377,7.03000020980835,16138732.0,6.689905166625977
2017-02-07,7.150000095367432,7.010000228881836,7.039999961853027,7.139999866485596,19455244.0,6.794583320617676
2017-02-08,7.190000057220459,7.039999961853027,7.119999885559082,7.170000076293945,24688607.0,6.823132514953613
2017-02-09,7.210000038146973,7.130000114440918,7.159999847412109,7.190000057220459,27555121.0,6.842164993286133
2017-02-10,7.320000171661377,7.179999828338623,7.210000038146973,7.260000228881836,39921932.0,6.908777713775635
2017-02-13,7.380000114440918,7.25,7.25,7.28000020980835,45674514.0,6.9278106689453125
2017-02-14,7.329999923706055,7.230000019073486,7.289999961853027,7.329999923706055,28801079.0,6.975391387939453
2017-02-15,7.429999828338623,7.179999828338623,7.329999923706055,7.25,40002751.0,6.899261951446533
2017-02-16,7.360000133514404,7.210000038146973,7.230000019073486,7.340000152587891,27775512.0,6.984908103942871
2017-02-17,7.369999885559082,7.179999828338623,7.340000152587891,7.190000057220459,24215396.0,6.842164993286133
2017-02-20,7.460000038146973,7.179999828338623,7.179999828338623,7.400000095367432,63289139.0,7.04200553894043
2017-02-21,7.429999828338623,7.320000171661377,7.400000095367432,7.380000114440918,32858198.0,7.022972583770752
2017-02-22,7.480000019073486,7.340000152587891,7.389999866485596,7.420000076293945,35063959.0,7.061038017272949
2017-02-23,7.440000057220459,7.269999980926514,7.420000076293945,7.309999942779541,29411369.0,6.956359386444092
2017-02-24,7.389999866485596,7.239999771118164,7.300000190734863,7.340000152587891,27458599.0,6.984908103942871
2017-02-27,7.329999923706055,7.199999809265137,7.320000171661377,7.210000038146973,28601672.0,6.861196517944336
2017-02-28,7.289999961853027,7.190000057220459,7.190000057220459,7.25,21997417.0,6.899261951446533
2017-03-01,7.28000020980835,7.210000038146973,7.25,7.230000019073486,24349168.0,6.880229473114014
2017-03-02,7.349999904632568,7.170000076293945,7.260000228881836,7.190000057220459,27062445.0,6.842164993286133
2017-03-03,7.159999847412109,7.050000190734863,7.130000114440918,7.070000171661377,28812118.0,6.727970600128174
2017-03-06,7.130000114440918,7.059999942779541,7.079999923706055,7.119999885559082,15694482.0,6.7755513191223145
2017-03-07,7.130000114440918,7.090000152587891,7.119999885559082,7.119999885559082,12358318.0,6.7755513191223145
2017-03-08,7.159999847412109,7.070000171661377,7.139999866485596,7.130000114440918,18882559.0,6.785068035125732
2017-03-09,7.130000114440918,7.010000228881836,7.130000114440918,7.03000020980835,16740811.0,6.689905166625977
2017-03-10,7.050000190734863,7.0,7.019999980926514,7.019999980926514,16210530.0,6.680388927459717
2017-03-13,7.090000152587891,6.940000057220459,7.03000020980835,7.079999923706055,16126076.0,6.737486362457275
2017-03-14,7.090000152587891,7.03000020980835,7.079999923706055,7.059999942779541,13534062.0,6.718453884124756
2017-03-15,7.090000152587891,7.010000228881836,7.050000190734863,7.070000171661377,13090690.0,6.727970600128174
2017-03-16,7.150000095367432,7.090000152587891,7.090000152587891,7.150000095367432,17788090.0,6.8040995597839355
2017-03-17,7.170000076293945,6.989999771118164,7.159999847412109,7.019999980926514,20063676.0,6.680388927459717
2017-03-20,7.130000114440918,7.019999980926514,7.019999980926514,7.099999904632568,13944223.0,6.756518363952637
2017-03-21,7.150000095367432,7.079999923706055,7.110000133514404,7.110000133514404,12850602.0,6.766035079956055
2017-03-22,7.260000228881836,7.050000190734863,7.070000171661377,7.230000019073486,36368806.0,6.880229473114014
2017-03-23,7.230000019073486,7.090000152587891,7.210000038146973,7.210000038146973,22456093.0,6.861196517944336
2017-03-24,7.369999885559082,7.179999828338623,7.179999828338623,7.360000133514404,50752906.0,7.003940582275391
2017-03-27,7.420000076293945,7.260000228881836,7.400000095367432,7.289999961853027,37341076.0,6.937326908111572
2017-03-28,7.349999904632568,7.199999809265137,7.289999961853027,7.320000171661377,31270362.0,6.965875148773193
2017-03-29,7.739999771118164,7.329999923706055,7.380000114440918,7.46999979019165,94129787.0,7.10861873626709
2017-03-30,7.590000152587891,7.25,7.480000019073486,7.360000133514404,62860037.0,7.003940582275391
2017-03-31,7.360000133514404,7.099999904632568,7.320000171661377,7.159999847412109,49358865.0,6.813615798950195
2017-04-05,7.239999771118164,7.119999885559082,7.119999885559082,7.210000038146973,31758039.0,6.861196517944336
2017-04-06,7.360000133514404,7.159999847412109,7.190000057220459,7.320000171661377,45374771.0,6.965875148773193
2017-04-07,7.329999923706055,7.199999809265137,7.300000190734863,7.230000019073486,29917138.0,6.880229473114014
2017-04-10,7.309999942779541,7.190000057220459,7.21999979019165,7.300000190734863,27888740.0,6.946843147277832
2017-04-11,7.400000095367432,7.150000095367432,7.28000020980835,7.389999866485596,45003888.0,7.032488822937012
2017-04-12,7.46999979019165,7.300000190734863,7.369999885559082,7.309999942779541,40068135.0,6.956359386444092
2017-04-13,7.409999847412109,7.25,7.260000228881836,7.380000114440918,23183630.0,7.022972583770752
2017-04-14,7.389999866485596,7.199999809265137,7.349999904632568,7.230000019073486,24997645.0,6.880229473114014
2017-04-17,7.320000171661377,7.130000114440918,7.21999979019165,7.199999809265137,20998313.0,6.851679801940918
2017-04-18,7.25,7.099999904632568,7.199999809265137,7.130000114440918,20207009.0,6.785068035125732
2017-04-19,7.130000114440918,6.860000133514404,7.099999904632568,6.940000057220459,29964454.0,6.604259014129639
2017-04-20,6.989999771118164,6.849999904632568,6.929999828338623,6.920000076293945,15199595.0,6.585226535797119
2017-04-21,6.960000038146973,6.869999885559082,6.929999828338623,6.900000095367432,12435700.0,6.5661940574646
2017-04-24,6.909999847412109,6.610000133514404,6.900000095367432,6.630000114440918,22698565.0,6.309256076812744
2017-04-25,6.710000038146973,6.619999885559082,6.630000114440918,6.659999847412109,10080674.0,6.337804794311523
2017-04-26,6.710000038146973,6.610000133514404,6.659999847412109,6.639999866485596,12002712.0,6.318772315979004
2017-04-27,6.699999809265137,6.449999809265137,6.650000095367432,6.690000057220459,19945559.0,6.366353511810303
2017-04-28,6.690000057220459,6.619999885559082,6.670000076293945,6.670000076293945,14315366.0,6.347321033477783
2017-05-02,6.710000038146973,6.599999904632568,6.679999828338623,6.679999828338623,11468439.0,6.356836795806885
2017-05-03,6.710000038146973,6.630000114440918,6.679999828338623,6.679999828338623,10784589.0,6.356836795806885
2017-05-04,6.699999809265137,6.610000133514404,6.679999828338623,6.659999847412109,11831608.0,6.337804794311523
2017-05-05,6.659999847412109,6.480000019073486,6.630000114440918,6.489999771118164,14868569.0,6.176028728485107
2017-05-08,6.53000020980835,6.300000190734863,6.449999809265137,6.340000152587891,15386636.0,6.033286094665527
2017-05-09,6.420000076293945,6.269999980926514,6.320000171661377,6.400000095367432,12459071.0,6.0903825759887695
2017-05-10,6.409999847412109,6.150000095367432,6.380000114440918,6.159999847412109,14349856.0,5.861993312835693
2017-05-11,6.190000057220459,5.960000038146973,6.130000114440918,6.119999885559082,20328138.0,5.823928356170654
2017-05-12,6.21999979019165,6.039999961853027,6.099999904632568,6.179999828338623,17858567.0,5.881025791168213
2017-05-15,6.289999961853027,6.159999847412109,6.260000228881836,6.170000076293945,13732971.0,5.871510028839111
2017-05-16,6.25,6.079999923706055,6.159999847412109,6.239999771118164,13700436.0,5.938122749328613
2017-05-17,6.329999923706055,6.239999771118164,6.25,6.289999961853027,15961046.0,5.9857048988342285
2017-05-18,6.260000228881836,6.199999809265137,6.25,6.210000038146973,10543918.0,5.909574508666992
2017-05-19,6.269999980926514,6.179999828338623,6.190000057220459,6.239999771118164,7240923.0,5.938122749328613
2017-05-22,6.269999980926514,6.130000114440918,6.260000228881836,6.139999866485596,10108413.0,5.842960834503174
2017-05-23,6.159999847412109,6.079999923706055,6.139999866485596,6.090000152587891,10749709.0,5.795380115509033
2017-05-24,6.130000114440918,6.0,6.079999923706055,6.119999885559082,9349658.0,5.823928356170654
2017-05-25,6.289999961853027,6.070000171661377,6.130000114440918,6.25,16036382.0,5.947639465332031
2017-05-26,6.289999961853027,6.21999979019165,6.25,6.230000019073486,9190858.0,5.92860746383667
2017-05-31,6.309999942779541,6.239999771118164,6.28000020980835,6.239999771118164,9970676.0,5.938122749328613
2017-06-01,6.28000020980835,6.199999809265137,6.230000019073486,6.199999809265137,9087510.0,5.900058269500732
2017-06-02,6.28000020980835,6.139999866485596,6.199999809265137,6.28000020980835,9864319.0,5.976188659667969
2017-06-05,6.309999942779541,6.25,6.269999980926514,6.28000020980835,11443462.0,5.976188659667969
2017-06-06,6.300000190734863,6.260000228881836,6.260000228881836,6.300000190734863,6650537.0,5.99522066116333
2017-06-07,6.389999866485596,6.289999961853027,6.300000190734863,6.380000114440918,14739613.0,6.071351051330566
2017-06-08,6.380000114440918,6.329999923706055,6.380000114440918,6.360000133514404,10721970.0,6.052318096160889
2017-06-09,6.360000133514404,6.289999961853027,6.340000152587891,6.329999923706055,11716704.0,6.023769378662109
2017-06-12,6.309999942779541,6.230000019073486,6.309999942779541,6.239999771118164,11759525.0,5.938122749328613
2017-06-13,6.320000171661377,6.230000019073486,6.239999771118164,6.320000171661377,9296565.0,6.014253616333008
2017-06-14,6.400000095367432,6.300000190734863,6.309999942779541,6.340000152587891,15291563.0,6.033286094665527
2017-06-15,6.380000114440918,6.309999942779541,6.329999923706055,6.360000133514404,11699596.0,6.052318096160889
2017-06-16,6.369999885559082,6.320000171661377,6.360000133514404,6.349999904632568,7199482.0,6.042801856994629
2017-06-19,6.420000076293945,6.329999923706055,6.349999904632568,6.409999847412109,12516973.0,6.099898815155029
2017-06-20,6.420000076293945,6.360000133514404,6.400000095367432,6.400000095367432,8763000.0,6.0903825759887695
2017-06-21,6.46999979019165,6.380000114440918,6.449999809265137,6.409999847412109,15694725.0,6.099898815155029
2017-06-22,6.480000019073486,6.369999885559082,6.409999847412109,6.389999866485596,16941348.0,6.080866813659668
2017-06-23,6.429999828338623,6.289999961853027,6.389999866485596,6.389999866485596,13489431.0,6.080866813659668
2017-06-26,6.570000171661377,6.369999885559082,6.369999885559082,6.559999942779541,29051791.0,6.242641925811768
2017-06-27,6.599999904632568,6.510000228881836,6.590000152587891,6.570000171661377,14864725.0,6.2521586418151855
2017-06-28,6.590000152587891,6.519999980926514,6.550000190734863,6.550000190734863,12498331.0,6.233126640319824
2017-06-29,6.619999885559082,6.519999980926514,6.519999980926514,6.610000133514404,13144512.0,6.290223598480225
2017-06-30,6.639999866485596,6.559999942779541,6.579999923706055,6.630000114440918,14886425.0,6.309256076812744
2017-07-03,6.440000057220459,6.360000133514404,6.440000057220459,6.420000076293945,15883039.0,6.289661884307861
2017-07-04,6.429999828338623,6.300000190734863,6.420000076293945,6.320000171661377,17566451.0,6.191692352294922
2017-07-05,6.380000114440918,6.289999961853027,6.329999923706055,6.369999885559082,12534437.0,6.2406768798828125
2017-07-06,6.400000095367432,6.340000152587891,6.380000114440918,6.369999885559082,12149987.0,6.2406768798828125
2017-07-07,6.460000038146973,6.360000133514404,6.369999885559082,6.449999809265137,20152804.0,6.3190531730651855
2017-07-10,6.590000152587891,6.440000057220459,6.460000038146973,6.489999771118164,21358287.0,6.358240604400635
2017-07-11,6.559999942779541,6.429999828338623,6.510000228881836,6.440000057220459,16660823.0,6.309256076812744
2017-07-12,6.46999979019165,6.340000152587891,6.460000038146973,6.389999866485596,17955496.0,6.260271072387695
2017-07-13,6.519999980926514,6.349999904632568,6.389999866485596,6.510000228881836,21722796.0,6.377834796905518
2017-07-14,6.559999942779541,6.480000019073486,6.510000228881836,6.5,15438285.0,6.368038177490234
2017-07-17,6.519999980926514,6.25,6.510000228881836,6.309999942779541,23645478.0,6.1818952560424805
2017-07-18,6.460000038146973,6.28000020980835,6.28000020980835,6.449999809265137,16361081.0,6.3190531730651855
2017-07-19,6.639999866485596,6.340000152587891,6.360000133514404,6.630000114440918,52780307.0,6.495398998260498
2017-07-20,6.659999847412109,6.550000190734863,6.599999904632568,6.590000152587891,26390656.0,6.456211090087891
2017-07-21,6.699999809265137,6.550000190734863,6.590000152587891,6.670000076293945,33021515.0,6.534586429595947
2017-07-24,6.889999866485596,6.630000114440918,6.659999847412109,6.820000171661377,49289366.0,6.681541919708252
2017-07-25,6.809999942779541,6.679999828338623,6.809999942779541,6.710000038146973,26711512.0,6.573774814605713
2017-07-26,6.849999904632568,6.619999885559082,6.75,6.710000038146973,29988768.0,6.573774814605713
2017-07-27,6.789999961853027,6.599999904632568,6.710000038146973,6.71999979019165,26880191.0,6.583570957183838
2017-07-28,6.78000020980835,6.659999847412109,6.730000019073486,6.739999771118164,23140395.0,6.603165149688721
2017-07-31,6.849999904632568,6.679999828338623,6.690000057220459,6.840000152587891,36207024.0,6.701135158538818
2017-08-01,6.880000114440918,6.739999771118164,6.840000152587891,6.800000190734863,23325251.0,6.661947727203369
2017-08-02,6.809999942779541,6.699999809265137,6.809999942779541,6.739999771118164,20514195.0,6.603165149688721
2017-08-03,6.769999980926514,6.650000095367432,6.71999979019165,6.75,16995108.0,6.61296272277832
2017-08-04,7.050000190734863,6.760000228881836,6.769999980926514,6.869999885559082,61145643.0,6.730526447296143
2017-08-07,7.019999980926514,6.699999809265137,6.869999885559082,6.980000019073486,48162126.0,6.838293075561523
2017-08-08,7.139999866485596,6.909999847412109,6.920000076293945,6.989999771118164,49414426.0,6.848089694976807
2017-08-09,6.960000038146973,6.820000171661377,6.929999828338623,6.929999828338623,28171151.0,6.789307594299316
2017-08-10,7.150000095367432,6.929999828338623,6.929999828338623,7.070000171661377,62770104.0,6.926466464996338
2017-08-11,7.010000228881836,6.710000038146973,6.949999809265137,6.739999771118164,42375836.0,6.603165149688721
2017-08-14,6.829999923706055,6.730000019073486,6.739999771118164,6.820000171661377,19173520.0,6.681541919708252
2017-08-15,6.809999942779541,6.679999828338623,6.809999942779541,6.739999771118164,28929973.0,6.603165149688721
2017-08-16,6.730000019073486,6.630000114440918,6.710000038146973,6.710000038146973,22719887.0,6.573774814605713
2017-08-17,6.809999942779541,6.71999979019165,6.730000019073486,6.769999980926514,20420111.0,6.632556438446045
2017-08-18,6.78000020980835,6.690000057220459,6.730000019073486,6.739999771118164,14308736.0,6.603165149688721
2017-08-21,6.829999923706055,6.739999771118164,6.739999771118164,6.78000020980835,16625909.0,6.642353057861328
2017-08-22,6.820000171661377,6.699999809265137,6.78000020980835,6.730000019073486,15383350.0,6.593368053436279
2017-08-23,6.71999979019165,6.599999904632568,6.710000038146973,6.630000114440918,17168843.0,6.495398998260498
2017-08-24,6.630000114440918,6.53000020980835,6.630000114440918,6.550000190734863,16584813.0,6.417023181915283
2017-08-25,6.639999866485596,6.53000020980835,6.539999961853027,6.639999866485596,11950649.0,6.505195617675781
2017-08-28,6.710000038146973,6.639999866485596,6.639999866485596,6.690000057220459,14589070.0,6.55418062210083
2017-08-29,6.71999979019165,6.650000095367432,6.710000038146973,6.670000076293945,12211353.0,6.534586429595947
2017-08-30,6.730000019073486,6.639999866485596,6.670000076293945,6.710000038146973,14045153.0,6.573774814605713
2017-08-31,6.710000038146973,6.630000114440918,6.699999809265137,6.659999847412109,11955718.0,6.524789333343506
2017-09-01,6.75,6.639999866485596,6.670000076293945,6.739999771118164,19442975.0,6.603165149688721
2017-09-04,6.730000019073486,6.639999866485596,6.71999979019165,6.650000095367432,18388168.0,6.514993190765381
2017-09-05,6.679999828338623,6.599999904632568,6.659999847412109,6.619999885559082,15101274.0,6.485601425170898
2017-09-06,6.639999866485596,6.539999961853027,6.610000133514404,6.639999866485596,19614443.0,6.505195617675781
2017-09-07,6.630000114440918,6.559999942779541,6.610000133514404,6.570000171661377,12266315.0,6.436616897583008
2017-09-08,6.630000114440918,6.550000190734863,6.599999904632568,6.599999904632568,13694800.0,6.466007709503174
2017-09-11,6.630000114440918,6.550000190734863,6.599999904632568,6.619999885559082,12632267.0,6.485601425170898
2017-09-12,6.699999809265137,6.610000133514404,6.639999866485596,6.639999866485596,25487025.0,6.505195617675781
2017-09-13,6.630000114440918,6.550000190734863,6.619999885559082,6.590000152587891,16236234.0,6.456211090087891
2017-09-14,6.650000095367432,6.550000190734863,6.590000152587891,6.590000152587891,15378797.0,6.456211090087891
2017-09-15,6.610000133514404,6.510000228881836,6.599999904632568,6.519999980926514,13517790.0,6.387631893157959
2017-09-18,6.539999961853027,6.46999979019165,6.5,6.53000020980835,11802988.0,6.397429466247559
2017-09-19,6.53000020980835,6.449999809265137,6.519999980926514,6.46999979019165,10940270.0,6.33864688873291
2017-09-20,6.53000020980835,6.46999979019165,6.480000019073486,6.53000020980835,9676953.0,6.397429466247559
2017-09-21,6.579999923706055,6.5,6.550000190734863,6.5,11753480.0,6.368038177490234
2017-09-22,6.510000228881836,6.380000114440918,6.510000228881836,6.400000095367432,14371305.0,6.270068168640137
2017-09-25,6.429999828338623,6.320000171661377,6.389999866485596,6.329999923706055,8965666.0,6.201489448547363
2017-09-26,6.440000057220459,6.329999923706055,6.340000152587891,6.400000095367432,10912217.0,6.270068168640137
2017-09-27,6.409999847412109,6.369999885559082,6.400000095367432,6.389999866485596,5177641.0,6.260271072387695
2017-09-28,6.409999847412109,6.309999942779541,6.389999866485596,6.329999923706055,8400208.0,6.201489448547363
2017-09-29,6.369999885559082,6.320000171661377,6.329999923706055,6.349999904632568,6937664.0,6.221083164215088
2017-10-09,6.489999771118164,6.400000095367432,6.420000076293945,6.429999828338623,11879735.0,6.299458980560303
2017-10-10,6.480000019073486,6.409999847412109,6.429999828338623,6.46999979019165,9136811.0,6.33864688873291
2017-10-11,6.480000019073486,6.420000076293945,6.46999979019165,6.440000057220459,8422449.0,6.309256076812744
2017-10-12,6.449999809265137,6.369999885559082,6.440000057220459,6.409999847412109,9091301.0,6.27986478805542
2017-10-13,6.440000057220459,6.389999866485596,6.409999847412109,6.429999828338623,6056213.0,6.299458980560303
2017-10-16,6.460000038146973,6.380000114440918,6.429999828338623,6.400000095367432,11180451.0,6.270068168640137
2017-10-17,6.429999828338623,6.380000114440918,6.400000095367432,6.400000095367432,6323800.0,6.270068168640137
2017-10-18,6.440000057220459,6.329999923706055,6.400000095367432,6.349999904632568,8104591.0,6.221083164215088
2017-10-19,6.360000133514404,6.25,6.340000152587891,6.260000228881836,10491729.0,6.13291072845459
2017-10-20,6.559999942779541,6.300000190734863,6.300000190734863,6.489999771118164,26806406.0,6.358240604400635
2017-10-23,6.519999980926514,6.409999847412109,6.46999979019165,6.480000019073486,17615352.0,6.348443984985352
2017-10-24,6.480000019073486,6.389999866485596,6.440000057220459,6.449999809265137,10744059.0,6.3190531730651855
2017-10-25,6.46999979019165,6.400000095367432,6.449999809265137,6.440000057220459,9890998.0,6.309256076812744
2017-10-26,6.489999771118164,6.400000095367432,6.429999828338623,6.449999809265137,14569676.0,6.3190531730651855
2017-10-27,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0.0,6.3190531730651855
2017-10-30,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0.0,6.3190531730651855
2017-10-31,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0.0,6.3190531730651855
2017-11-01,6.480000019073486,6.369999885559082,6.440000057220459,6.420000076293945,16174104.0,6.289661884307861
2017-11-02,6.420000076293945,6.28000020980835,6.400000095367432,6.300000190734863,12893067.0,6.172098159790039
2017-11-03,6.329999923706055,6.079999923706055,6.329999923706055,6.130000114440918,17313082.0,6.005549907684326
2017-11-06,6.139999866485596,6.039999961853027,6.130000114440918,6.139999866485596,9111411.0,6.015346050262451
2017-11-07,6.239999771118164,6.119999885559082,6.139999866485596,6.21999979019165,16844267.0,6.093722343444824
2017-11-08,6.260000228881836,6.150000095367432,6.199999809265137,6.190000057220459,9086096.0,6.0643310546875
2017-11-09,6.25,6.170000076293945,6.190000057220459,6.199999809265137,8435570.0,6.074128150939941
2017-11-10,6.190000057220459,6.139999866485596,6.170000076293945,6.159999847412109,8994692.0,6.034940719604492
2017-11-13,6.190000057220459,6.119999885559082,6.159999847412109,6.150000095367432,7717068.0,6.025143623352051
2017-11-14,6.190000057220459,6.130000114440918,6.159999847412109,6.150000095367432,7478151.0,6.025143623352051
2017-11-15,6.159999847412109,6.090000152587891,6.159999847412109,6.099999904632568,6783829.0,5.976158618927002
2017-11-16,6.110000133514404,6.03000020980835,6.090000152587891,6.050000190734863,7531371.0,5.927174091339111
2017-11-17,6.059999942779541,5.849999904632568,6.050000190734863,5.900000095367432,18138164.0,5.780219078063965
2017-11-20,5.929999828338623,5.820000171661377,5.889999866485596,5.920000076293945,8265536.0,5.7998127937316895
2017-11-21,6.019999980926514,5.900000095367432,5.920000076293945,5.989999771118164,11309295.0,5.868391513824463
2017-11-22,6.050000190734863,5.980000019073486,5.989999771118164,6.019999980926514,8677471.0,5.897782802581787
2017-11-23,6.050000190734863,5.900000095367432,6.019999980926514,5.909999847412109,9053433.0,5.790016174316406
2017-11-24,5.960000038146973,5.849999904632568,5.909999847412109,5.940000057220459,6025960.0,5.819406986236572
2017-11-27,6.010000228881836,5.929999828338623,5.96999979019165,5.940000057220459,6603471.0,5.819406986236572
2017-11-28,6.050000190734863,5.929999828338623,5.940000057220459,6.039999961853027,8226470.0,5.917376518249512
2017-11-29,6.070000171661377,6.010000228881836,6.039999961853027,6.070000171661377,7804842.0,5.946767807006836
2017-11-30,6.079999923706055,6.010000228881836,6.070000171661377,6.010000228881836,5287339.0,5.887986183166504
2017-12-01,6.119999885559082,6.019999980926514,6.019999980926514,6.099999904632568,9806778.0,5.976158618927002
2017-12-04,6.309999942779541,6.099999904632568,6.119999885559082,6.159999847412109,20536023.0,6.034940719604492
2017-12-05,6.150000095367432,6.0,6.119999885559082,6.039999961853027,13214850.0,5.917376518249512
2017-12-06,6.079999923706055,5.929999828338623,6.039999961853027,6.019999980926514,8784397.0,5.897782802581787
2017-12-07,6.03000020980835,5.949999809265137,6.019999980926514,5.960000038146973,6691789.0,5.839001178741455
2017-12-08,6.019999980926514,5.949999809265137,5.96999979019165,6.010000228881836,5302773.0,5.887986183166504
2017-12-11,6.110000133514404,6.010000228881836,6.010000228881836,6.090000152587891,8487053.0,5.9663615226745605
2017-12-12,6.119999885559082,5.980000019073486,6.079999923706055,5.989999771118164,8794332.0,5.868391513824463
2017-12-13,6.090000152587891,5.980000019073486,6.010000228881836,6.079999923706055,7586878.0,5.956564426422119
2017-12-14,6.099999904632568,6.03000020980835,6.079999923706055,6.090000152587891,6959876.0,5.9663615226745605
2017-12-15,6.099999904632568,6.0,6.079999923706055,6.03000020980835,7298792.0,5.9075798988342285
2017-12-18,6.070000171661377,5.989999771118164,6.059999942779541,6.010000228881836,5372866.0,5.887986183166504
2017-12-19,6.039999961853027,5.980000019073486,6.010000228881836,6.010000228881836,5322692.0,5.887986183166504
2017-12-20,6.090000152587891,5.980000019073486,5.980000019073486,6.019999980926514,12888301.0,5.897782802581787
2017-12-21,6.010000228881836,5.900000095367432,5.980000019073486,5.960000038146973,12133172.0,5.839001178741455
2017-12-22,6.110000133514404,5.949999809265137,5.960000038146973,6.059999942779541,14648263.0,5.9369707107543945
2017-12-25,6.139999866485596,6.03000020980835,6.050000190734863,6.050000190734863,10315784.0,5.927174091339111
2017-12-26,6.119999885559082,6.019999980926514,6.070000171661377,6.110000133514404,8269158.0,5.985956192016602
2017-12-27,6.139999866485596,6.070000171661377,6.099999904632568,6.070000171661377,7245410.0,5.946767807006836
2017-12-28,6.099999904632568,6.039999961853027,6.070000171661377,6.070000171661377,8619159.0,5.946767807006836
2017-12-29,6.150000095367432,6.070000171661377,6.090000152587891,6.119999885559082,8293457.0,5.995752334594727
2018-01-02,6.230000019073486,6.099999904632568,6.110000133514404,6.199999809265137,12479999.0,6.074128150939941
2018-01-03,6.329999923706055,6.199999809265137,6.199999809265137,6.230000019073486,19407984.0,6.103519916534424
2018-01-04,6.289999961853027,6.210000038146973,6.21999979019165,6.28000020980835,11748889.0,6.152504920959473
2018-01-05,6.369999885559082,6.230000019073486,6.289999961853027,6.349999904632568,18510344.0,6.221083164215088
2018-01-08,6.349999904632568,6.289999961853027,6.300000190734863,6.320000171661377,12014057.0,6.191692352294922
2018-01-09,6.320000171661377,6.230000019073486,6.320000171661377,6.269999980926514,10309229.0,6.142707347869873
2018-01-10,6.269999980926514,6.190000057220459,6.260000228881836,6.25,11461563.0,6.12311315536499
2018-01-11,6.25,6.199999809265137,6.239999771118164,6.230000019073486,7350856.0,6.103519916534424
2018-01-12,6.260000228881836,6.190000057220459,6.210000038146973,6.21999979019165,8384771.0,6.093722343444824
2018-01-15,6.21999979019165,6.079999923706055,6.210000038146973,6.090000152587891,12407325.0,5.9663615226745605
2018-01-16,6.130000114440918,6.079999923706055,6.090000152587891,6.130000114440918,7887029.0,6.005549907684326
2018-01-17,6.21999979019165,6.059999942779541,6.110000133514404,6.190000057220459,15051554.0,6.0643310546875
2018-01-18,6.289999961853027,6.150000095367432,6.179999828338623,6.25,14200689.0,6.12311315536499
2018-01-19,6.28000020980835,6.21999979019165,6.25,6.239999771118164,10734553.0,6.113315582275391
2018-01-22,6.320000171661377,6.230000019073486,6.25,6.300000190734863,12187337.0,6.172098159790039
2018-01-23,6.360000133514404,6.260000228881836,6.300000190734863,6.309999942779541,11561059.0,6.1818952560424805
2018-01-24,6.369999885559082,6.28000020980835,6.300000190734863,6.369999885559082,18741801.0,6.2406768798828125
2018-01-25,6.380000114440918,6.309999942779541,6.360000133514404,6.320000171661377,14238790.0,6.191692352294922
2018-01-26,6.429999828338623,6.289999961853027,6.300000190734863,6.360000133514404,21567194.0,6.230879783630371
2018-01-29,6.420000076293945,6.21999979019165,6.349999904632568,6.25,22790282.0,6.12311315536499
2018-01-30,6.300000190734863,6.239999771118164,6.239999771118164,6.28000020980835,10619590.0,6.152504920959473
2018-01-31,6.28000020980835,6.190000057220459,6.260000228881836,6.210000038146973,10495733.0,6.083925724029541
2018-02-01,6.230000019073486,6.019999980926514,6.210000038146973,6.03000020980835,17550727.0,5.9075798988342285
2018-02-02,6.079999923706055,5.900000095367432,6.03000020980835,6.059999942779541,10660801.0,5.9369707107543945
2018-02-05,6.079999923706055,5.96999979019165,6.039999961853027,6.059999942779541,8842712.0,5.9369707107543945
2018-02-06,6.050000190734863,5.869999885559082,6.0,5.880000114440918,14299470.0,5.76062536239624
2018-02-07,6.0,5.880000114440918,5.949999809265137,5.889999866485596,11607947.0,5.770421981811523
2018-02-08,5.929999828338623,5.860000133514404,5.900000095367432,5.900000095367432,10178909.0,5.780219078063965
2018-02-09,5.829999923706055,5.429999828338623,5.809999942779541,5.519999980926514,17328147.0,5.407933712005615
2018-02-12,5.610000133514404,5.480000019073486,5.550000190734863,5.579999923706055,6945802.0,5.4667158126831055
2018-02-13,5.639999866485596,5.559999942779541,5.610000133514404,5.579999923706055,5903346.0,5.4667158126831055
2018-02-14,5.599999904632568,5.480000019073486,5.570000171661377,5.5,9400200.0,5.388339519500732
2018-02-22,5.619999885559082,5.519999980926514,5.550000190734863,5.590000152587891,8865156.0,5.476512908935547
2018-02-23,5.659999847412109,5.579999923706055,5.579999923706055,5.610000133514404,7824300.0,5.4961066246032715
2018-02-26,5.710000038146973,5.590000152587891,5.619999885559082,5.690000057220459,10140172.0,5.5744829177856445
2018-02-27,5.690000057220459,5.630000114440918,5.679999828338623,5.650000095367432,7479185.0,5.535294532775879
2018-02-28,5.679999828338623,5.599999904632568,5.630000114440918,5.650000095367432,7808740.0,5.535294532775879
2018-03-01,5.679999828338623,5.619999885559082,5.619999885559082,5.659999847412109,8014469.0,5.545091152191162
2018-03-02,5.650000095367432,5.619999885559082,5.650000095367432,5.639999866485596,6253955.0,5.525497913360596
2018-03-05,5.650000095367432,5.610000133514404,5.639999866485596,5.619999885559082,5207401.0,5.505903244018555
2018-03-06,5.710000038146973,5.619999885559082,5.630000114440918,5.699999809265137,8381332.0,5.584279537200928
2018-03-07,5.739999771118164,5.670000076293945,5.710000038146973,5.679999828338623,7988830.0,5.564685344696045
2018-03-08,5.760000228881836,5.659999847412109,5.659999847412109,5.739999771118164,7793573.0,5.623467445373535
2018-03-09,5.789999961853027,5.730000019073486,5.75,5.769999980926514,8038428.0,5.652857780456543
2018-03-12,5.800000190734863,5.730000019073486,5.78000020980835,5.78000020980835,9052588.0,5.662655353546143
2018-03-13,5.769999980926514,5.730000019073486,5.760000228881836,5.730000019073486,7015621.0,5.613670349121094
2018-03-14,5.75,5.699999809265137,5.71999979019165,5.71999979019165,5056867.0,5.603872776031494
2018-03-15,5.71999979019165,5.650000095367432,5.699999809265137,5.679999828338623,5895074.0,5.564685344696045
2018-03-16,5.71999979019165,5.659999847412109,5.679999828338623,5.670000076293945,5555640.0,5.5548882484436035
2018-03-19,5.699999809265137,5.619999885559082,5.670000076293945,5.639999866485596,5764213.0,5.525497913360596
2018-03-20,5.610000133514404,5.550000190734863,5.610000133514404,5.599999904632568,6352997.0,5.48630952835083
2018-03-21,5.639999866485596,5.579999923706055,5.599999904632568,5.579999923706055,6947214.0,5.4667158126831055
2018-03-22,5.630000114440918,5.550000190734863,5.590000152587891,5.590000152587891,4480843.0,5.476512908935547
2018-03-23,5.5,5.170000076293945,5.5,5.269999980926514,16008482.0,5.1630096435546875
2018-03-26,5.289999961853027,5.119999885559082,5.199999809265137,5.269999980926514,7651075.0,5.1630096435546875
2018-03-27,5.360000133514404,5.289999961853027,5.309999942779541,5.329999923706055,6906160.0,5.2217912673950195
2018-03-28,5.300000190734863,5.25,5.300000190734863,5.289999961853027,4646717.0,5.182602882385254
2018-03-29,5.380000114440918,5.309999942779541,5.329999923706055,5.369999885559082,5879054.0,5.260979175567627
2018-03-30,5.409999847412109,5.349999904632568,5.380000114440918,5.389999866485596,5751744.0,5.280572891235352
2018-04-02,5.46999979019165,5.400000095367432,5.409999847412109,5.420000076293945,5491985.0,5.309964179992676
2018-04-03,5.409999847412109,5.349999904632568,5.389999866485596,5.389999866485596,5812294.0,5.280572891235352
2018-04-04,5.440000057220459,5.369999885559082,5.400000095367432,5.389999866485596,6109690.0,5.280572891235352
2018-04-09,5.380000114440918,5.289999961853027,5.360000133514404,5.340000152587891,6890476.0,5.231588363647461
2018-04-10,5.630000114440918,5.320000171661377,5.340000152587891,5.510000228881836,14065827.0,5.398137092590332
2018-04-11,5.550000190734863,5.460000038146973,5.519999980926514,5.489999771118164,7525136.0,5.378542900085449
2018-04-12,5.510000228881836,5.449999809265137,5.489999771118164,5.460000038146973,3908801.0,5.349152088165283
2018-04-13,5.5,5.420000076293945,5.5,5.429999828338623,3457301.0,5.319760799407959
2018-04-16,5.460000038146973,5.329999923706055,5.400000095367432,5.360000133514404,5263091.0,5.2511820793151855
2018-04-17,5.389999866485596,5.28000020980835,5.369999885559082,5.289999961853027,5505364.0,5.182602882385254
2018-04-18,5.349999904632568,5.269999980926514,5.320000171661377,5.320000171661377,4907700.0,5.211994647979736
2018-04-19,5.400000095367432,5.329999923706055,5.329999923706055,5.360000133514404,5189066.0,5.2511820793151855
2018-04-20,5.460000038146973,5.269999980926514,5.360000133514404,5.269999980926514,6785685.0,5.1630096435546875
2018-04-23,5.340000152587891,5.21999979019165,5.28000020980835,5.28000020980835,5957545.0,5.172806739807129
2018-04-24,5.460000038146973,5.28000020980835,5.289999961853027,5.409999847412109,8109263.0,5.300166606903076
2018-04-25,5.400000095367432,5.349999904632568,5.400000095367432,5.360000133514404,4372821.0,5.2511820793151855
2018-04-26,5.389999866485596,5.190000057220459,5.380000114440918,5.239999771118164,6399318.0,5.133617877960205
2018-04-27,5.380000114440918,5.260000228881836,5.269999980926514,5.369999885559082,6164536.0,5.260979175567627
2018-05-02,5.190000057220459,4.869999885559082,5.150000095367432,4.920000076293945,27399840.0,4.820115089416504
2018-05-03,4.940000057220459,4.840000152587891,4.909999847412109,4.900000095367432,11160411.0,4.800521373748779
2018-05-04,4.920000076293945,4.869999885559082,4.909999847412109,4.900000095367432,9183167.0,4.800521373748779
2018-05-07,4.949999809265137,4.889999866485596,4.900000095367432,4.929999828338623,8818793.0,4.829911231994629
2018-05-08,4.929999828338623,4.900000095367432,4.920000076293945,4.920000076293945,9489775.0,4.820115089416504
2018-05-09,4.929999828338623,4.900000095367432,4.920000076293945,4.900000095367432,8114215.0,4.800521373748779
2018-05-10,4.960000038146973,4.909999847412109,4.920000076293945,4.929999828338623,8296702.0,4.829911231994629
2018-05-11,4.949999809265137,4.900000095367432,4.949999809265137,4.909999847412109,7416541.0,4.8103179931640625
2018-05-14,4.940000057220459,4.900000095367432,4.920000076293945,4.909999847412109,6149830.0,4.8103179931640625
2018-05-15,4.909999847412109,4.789999961853027,4.909999847412109,4.849999904632568,15836514.0,4.7515363693237305
2018-05-16,4.849999904632568,4.800000190734863,4.849999904632568,4.820000171661377,7343610.0,4.722145080566406
2018-05-17,4.849999904632568,4.809999942779541,4.820000171661377,4.820000171661377,5793685.0,4.722145080566406
2018-05-18,4.940000057220459,4.800000190734863,4.829999923706055,4.940000057220459,13620662.0,4.8397088050842285
2018-05-21,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.8397088050842285
2018-05-22,5.659999847412109,5.440000057220459,5.599999904632568,5.460000038146973,63263402.0,5.349152088165283
2018-05-23,5.429999828338623,5.21999979019165,5.389999866485596,5.239999771118164,32790565.0,5.133617877960205
2018-05-24,5.320000171661377,5.190000057220459,5.260000228881836,5.239999771118164,18322869.0,5.133617877960205
2018-05-25,5.340000152587891,5.21999979019165,5.230000019073486,5.260000228881836,17649988.0,5.153212547302246
2018-05-28,5.380000114440918,5.190000057220459,5.28000020980835,5.309999942779541,10739528.0,5.202197074890137
2018-05-29,5.369999885559082,5.21999979019165,5.28000020980835,5.230000019073486,9903459.0,5.123820781707764
2018-05-30,5.079999923706055,4.949999809265137,5.050000190734863,4.980000019073486,13488689.0,4.878896713256836
2018-05-31,5.070000171661377,5.0,5.03000020980835,5.039999961853027,9340084.0,4.937678813934326
2018-06-01,5.079999923706055,4.980000019073486,5.0,5.03000020980835,8433414.0,4.927881717681885
2018-06-04,5.079999923706055,4.980000019073486,5.059999942779541,5.03000020980835,8660432.0,4.927881717681885
2018-06-05,5.039999961853027,4.96999979019165,5.0,5.03000020980835,6662964.0,4.927881717681885
2018-06-06,5.119999885559082,4.989999771118164,5.039999961853027,5.099999904632568,7775058.0,4.996460437774658
2018-06-07,5.139999866485596,5.010000228881836,5.139999866485596,5.019999980926514,7032800.0,4.918084621429443
2018-06-08,5.059999942779541,4.869999885559082,5.050000190734863,4.929999828338623,8571638.0,4.829911231994629
2018-06-11,4.929999828338623,4.849999904632568,4.929999828338623,4.880000114440918,6126663.0,4.780926704406738
2018-06-12,4.940000057220459,4.820000171661377,4.880000114440918,4.929999828338623,5139557.0,4.829911231994629
2018-06-13,4.940000057220459,4.75,4.909999847412109,4.800000190734863,6693325.0,4.70255184173584
2018-06-14,4.820000171661377,4.730000019073486,4.78000020980835,4.739999771118164,7056432.0,4.643769264221191
2018-06-15,4.78000020980835,4.650000095367432,4.75,4.699999809265137,7942192.0,4.604580879211426
2018-06-19,4.550000190734863,4.230000019073486,4.550000190734863,4.300000190734863,19617774.0,4.21270227432251
2018-06-20,4.320000171661377,4.159999847412109,4.300000190734863,4.28000020980835,9868117.0,4.193108081817627
2018-06-21,4.320000171661377,4.179999828338623,4.28000020980835,4.199999809265137,7055206.0,4.114732265472412
2018-06-22,4.28000020980835,4.119999885559082,4.190000057220459,4.269999980926514,8080666.0,4.1833109855651855
2018-06-25,4.329999923706055,4.239999771118164,4.289999961853027,4.25,5406600.0,4.163717269897461
2018-06-26,4.239999771118164,4.150000095367432,4.190000057220459,4.210000038146973,5542262.0,4.1245293617248535
2018-06-27,4.239999771118164,4.150000095367432,4.190000057220459,4.159999847412109,5902500.0,4.075544357299805
2018-06-28,4.21999979019165,4.119999885559082,4.190000057220459,4.130000114440918,5929747.0,4.046153545379639
2018-06-29,4.25,4.119999885559082,4.130000114440918,4.239999771118164,6615483.0,4.153919696807861
2018-07-02,4.269999980926514,4.139999866485596,4.269999980926514,4.159999847412109,5767709.0,4.075544357299805
2018-07-03,4.179999828338623,4.099999904632568,4.139999866485596,4.179999828338623,7222393.0,4.095138072967529
2018-07-04,4.170000076293945,4.119999885559082,4.170000076293945,4.139999866485596,5160131.0,4.055950164794922
2018-07-05,4.170000076293945,4.019999980926514,4.139999866485596,4.03000020980835,7345224.0,3.948183536529541
2018-07-06,4.090000152587891,3.9600000381469727,4.010000228881836,4.039999961853027,6925683.0,3.9579803943634033
2018-07-09,4.139999866485596,4.039999961853027,4.050000190734863,4.119999885559082,5025831.0,4.036355972290039
2018-07-10,4.150000095367432,4.070000171661377,4.119999885559082,4.130000114440918,5850703.0,4.046153545379639
2018-07-11,4.079999923706055,3.990000009536743,4.079999923706055,4.03000020980835,5553463.0,3.948183536529541
2018-07-12,4.130000114440918,4.019999980926514,4.019999980926514,4.119999885559082,5376321.0,4.036355972290039
2018-07-13,4.090000152587891,4.050000190734863,4.070000171661377,4.079999923706055,3396500.0,4.046273708343506
2018-07-16,4.119999885559082,4.050000190734863,4.110000133514404,4.079999923706055,3393100.0,4.046273708343506
2018-07-17,4.099999904632568,4.050000190734863,4.079999923706055,4.090000152587891,2949400.0,4.0561909675598145
2018-07-18,4.130000114440918,4.079999923706055,4.079999923706055,4.079999923706055,3768101.0,4.046273708343506
2018-07-19,4.099999904632568,4.039999961853027,4.070000171661377,4.090000152587891,4072098.0,4.0561909675598145
2018-07-20,4.130000114440918,4.010000228881836,4.079999923706055,4.130000114440918,7580126.0,4.095860481262207
2018-07-23,4.210000038146973,4.079999923706055,4.110000133514404,4.190000057220459,8748462.0,4.155364513397217
2018-07-24,4.400000095367432,4.110000133514404,4.130000114440918,4.320000171661377,21055802.0,4.284290313720703
2018-07-25,4.289999961853027,4.230000019073486,4.269999980926514,4.239999771118164,11013240.0,4.20495080947876
2018-07-26,4.340000152587891,4.230000019073486,4.239999771118164,4.239999771118164,11262200.0,4.20495080947876
2018-07-27,4.28000020980835,4.179999828338623,4.239999771118164,4.190000057220459,7258600.0,4.155364513397217
2018-07-30,4.210000038146973,4.130000114440918,4.179999828338623,4.150000095367432,6873085.0,4.115694999694824
2018-07-31,4.269999980926514,4.130000114440918,4.159999847412109,4.210000038146973,7435915.0,4.175199031829834
2018-08-01,4.46999979019165,4.190000057220459,4.210000038146973,4.21999979019165,21753964.0,4.185116291046143
2018-08-02,4.199999809265137,4.03000020980835,4.199999809265137,4.090000152587891,10615030.0,4.0561909675598145
2018-08-03,4.239999771118164,4.050000190734863,4.099999904632568,4.159999847412109,8345510.0,4.125612258911133
2018-08-06,4.170000076293945,4.059999942779541,4.159999847412109,4.090000152587891,8428543.0,4.0561909675598145
2018-08-07,4.199999809265137,4.059999942779541,4.099999904632568,4.190000057220459,7784430.0,4.155364513397217
2018-08-08,4.289999961853027,4.179999828338623,4.179999828338623,4.25,13323792.0,4.214868545532227
2018-08-09,4.320000171661377,4.21999979019165,4.239999771118164,4.300000190734863,10527010.0,4.264455318450928
2018-08-10,4.369999885559082,4.269999980926514,4.309999942779541,4.360000133514404,9934268.0,4.3239593505859375
2018-08-13,4.340000152587891,4.260000228881836,4.289999961853027,4.309999942779541,7357947.0,4.274372577667236
2018-08-14,4.349999904632568,4.289999961853027,4.309999942779541,4.329999923706055,4620500.0,4.294206619262695
2018-08-15,4.380000114440918,4.210000038146973,4.349999904632568,4.25,7212510.0,4.214868545532227
2018-08-16,4.239999771118164,4.119999885559082,4.199999809265137,4.179999828338623,5918347.0,4.14544677734375
2018-08-17,4.21999979019165,4.130000114440918,4.210000038146973,4.150000095367432,6100246.0,4.115694999694824
2018-08-20,4.179999828338623,4.059999942779541,4.139999866485596,4.119999885559082,5989297.0,4.08594274520874
2018-08-21,4.25,4.099999904632568,4.119999885559082,4.239999771118164,11389977.0,4.20495080947876
2018-08-22,4.230000019073486,4.179999828338623,4.21999979019165,4.199999809265137,5112854.0,4.165281772613525
2018-08-23,4.28000020980835,4.170000076293945,4.190000057220459,4.239999771118164,5162439.0,4.20495080947876
2018-08-24,4.260000228881836,4.199999809265137,4.230000019073486,4.230000019073486,3310400.0,4.195033550262451
2018-08-27,4.269999980926514,4.230000019073486,4.239999771118164,4.269999980926514,4404342.0,4.234703063964844
2018-08-28,4.289999961853027,4.239999771118164,4.269999980926514,4.260000228881836,3084301.0,4.224786281585693
2018-08-29,4.239999771118164,4.170000076293945,4.239999771118164,4.179999828338623,6153562.0,4.14544677734375
2018-08-30,4.190000057220459,4.130000114440918,4.170000076293945,4.150000095367432,4360680.0,4.115694999694824
2018-08-31,4.150000095367432,4.070000171661377,4.130000114440918,4.099999904632568,5121300.0,4.066108226776123
2018-09-03,4.119999885559082,4.019999980926514,4.099999904632568,4.099999904632568,4601601.0,4.066108226776123
2018-09-04,4.179999828338623,4.070000171661377,4.099999904632568,4.150000095367432,5021623.0,4.115694999694824
2018-09-05,4.170000076293945,4.110000133514404,4.150000095367432,4.119999885559082,3228101.0,4.08594274520874
2018-09-06,4.150000095367432,4.099999904632568,4.119999885559082,4.099999904632568,2165900.0,4.066108226776123
2018-09-07,4.150000095367432,4.079999923706055,4.099999904632568,4.130000114440918,2563417.0,4.095860481262207
2018-09-10,4.139999866485596,4.050000190734863,4.139999866485596,4.059999942779541,3033501.0,4.026439189910889
2018-09-11,4.099999904632568,4.039999961853027,4.070000171661377,4.059999942779541,2253304.0,4.026439189910889
2018-09-12,4.090000152587891,4.019999980926514,4.019999980926514,4.059999942779541,2112524.0,4.026439189910889
2018-09-13,4.21999979019165,4.090000152587891,4.099999904632568,4.210000038146973,13946927.0,4.175199031829834
2018-09-14,4.329999923706055,4.199999809265137,4.239999771118164,4.329999923706055,24434636.0,4.294206619262695
2018-09-17,4.349999904632568,4.25,4.300000190734863,4.300000190734863,10809662.0,4.264455318450928
2018-09-18,4.329999923706055,4.25,4.329999923706055,4.309999942779541,11570111.0,4.274372577667236
2018-09-19,4.349999904632568,4.25,4.309999942779541,4.309999942779541,13571411.0,4.274372577667236
2018-09-20,4.400000095367432,4.300000190734863,4.340000152587891,4.369999885559082,10352717.0,4.333876609802246
2018-09-21,4.420000076293945,4.340000152587891,4.389999866485596,4.420000076293945,10592395.0,4.383463382720947
2018-09-25,4.449999809265137,4.369999885559082,4.400000095367432,4.429999828338623,8645577.0,4.393380641937256
2018-09-26,4.460000038146973,4.369999885559082,4.440000057220459,4.389999866485596,11258758.0,4.353710651397705
2018-09-27,4.449999809265137,4.360000133514404,4.449999809265137,4.389999866485596,7325800.0,4.353710651397705
2018-09-28,4.480000019073486,4.320000171661377,4.329999923706055,4.449999809265137,18812036.0,4.413214683532715
2018-10-08,4.900000095367432,4.789999961853027,4.789999961853027,4.860000133514404,76562550.0,4.819826126098633
2018-10-09,5.349999904632568,4.800000190734863,4.800000190734863,5.179999828338623,107122597.0,5.137180328369141
2018-10-10,5.170000076293945,5.010000228881836,5.159999847412109,5.130000114440918,44641726.0,5.087594032287598
2018-10-11,5.059999942779541,4.760000228881836,4.989999771118164,4.849999904632568,45197880.0,4.809908866882324
2018-10-12,4.980000019073486,4.71999979019165,4.860000133514404,4.829999923706055,37377568.0,4.790073871612549
2018-10-15,5.079999923706055,4.840000152587891,4.860000133514404,4.960000038146973,36236171.0,4.918999671936035
2018-10-16,5.010000228881836,4.829999923706055,4.949999809265137,4.900000095367432,18644994.0,4.859495639801025
2018-10-17,5.110000133514404,4.820000171661377,4.889999866485596,4.989999771118164,28300314.0,4.948750972747803
2018-10-18,5.0,4.489999771118164,4.949999809265137,4.699999809265137,26837452.0,4.6611480712890625
2018-10-19,4.739999771118164,4.449999809265137,4.559999942779541,4.659999847412109,22709188.0,4.621479034423828
2018-10-22,4.980000019073486,4.710000038146973,4.739999771118164,4.809999942779541,24545405.0,4.770238876342773
2018-10-23,5.099999904632568,4.71999979019165,4.820000171661377,4.800000190734863,22849226.0,4.760322570800781
2018-10-24,5.079999923706055,4.800000190734863,4.800000190734863,4.96999979019165,24424684.0,4.9289164543151855
2018-10-25,5.21999979019165,4.800000190734863,4.809999942779541,5.170000076293945,33258307.0,5.12726354598999
2018-10-26,5.400000095367432,5.099999904632568,5.199999809265137,5.210000038146973,33774808.0,5.166933059692383
2018-10-29,5.5,5.110000133514404,5.320000171661377,5.150000095367432,27684013.0,5.107429027557373
2018-10-30,5.269999980926514,5.019999980926514,5.230000019073486,5.21999979019165,18251957.0,5.176850318908691
2018-10-31,5.230000019073486,5.090000152587891,5.190000057220459,5.159999847412109,15393916.0,5.117346286773682
2018-11-01,5.340000152587891,5.039999961853027,5.119999885559082,5.300000190734863,22340982.0,5.256188869476318
2018-11-02,5.5,5.190000057220459,5.449999809265137,5.289999961853027,31043573.0,5.246271133422852
2018-11-05,5.239999771118164,4.929999828338623,5.239999771118164,5.110000133514404,36807803.0,5.0677595138549805
2018-11-06,5.150000095367432,4.949999809265137,5.079999923706055,5.110000133514404,12933442.0,5.0677595138549805
2018-11-07,5.139999866485596,4.989999771118164,5.090000152587891,4.989999771118164,17122571.0,4.948750972747803
2018-11-08,4.980000019073486,4.849999904632568,4.960000038146973,4.920000076293945,18056558.0,4.879330158233643
2018-11-09,4.900000095367432,4.710000038146973,4.900000095367432,4.71999979019165,18274824.0,4.680983066558838
2018-11-12,4.880000114440918,4.739999771118164,4.78000020980835,4.849999904632568,16066484.0,4.809908866882324
2018-11-13,5.010000228881836,4.760000228881836,4.789999961853027,4.989999771118164,20083287.0,4.948750972747803
2018-11-14,5.070000171661377,4.849999904632568,4.989999771118164,4.860000133514404,18125220.0,4.819826126098633
2018-11-15,4.880000114440918,4.789999961853027,4.849999904632568,4.880000114440918,15445428.0,4.83966064453125
2018-11-16,4.940000057220459,4.809999942779541,4.869999885559082,4.889999866485596,17853398.0,4.849577903747559
2018-11-19,4.889999866485596,4.800000190734863,4.860000133514404,4.889999866485596,14085407.0,4.849577903747559
2018-11-20,4.869999885559082,4.699999809265137,4.829999923706055,4.699999809265137,13860997.0,4.6611480712890625
2018-11-21,4.739999771118164,4.650000095367432,4.650000095367432,4.699999809265137,10234711.0,4.6611480712890625
2018-11-22,4.760000228881836,4.699999809265137,4.730000019073486,4.739999771118164,7749938.0,4.700818061828613
2018-11-23,4.739999771118164,4.53000020980835,4.730000019073486,4.570000171661377,12163584.0,4.532223224639893
2018-11-26,4.789999961853027,4.579999923706055,4.579999923706055,4.769999980926514,13054956.0,4.730569839477539
2018-11-27,4.809999942779541,4.730000019073486,4.800000190734863,4.78000020980835,11064931.0,4.740487575531006
2018-11-28,4.96999979019165,4.760000228881836,4.840000152587891,4.96999979019165,20003536.0,4.9289164543151855
2018-11-29,5.010000228881836,4.860000133514404,5.010000228881836,4.869999885559082,10548887.0,4.829742908477783
2018-11-30,5.150000095367432,4.849999904632568,4.849999904632568,5.110000133514404,27940332.0,5.0677595138549805
2018-12-03,5.619999885559082,5.329999923706055,5.400000095367432,5.510000228881836,57672591.0,5.464453220367432
2018-12-04,5.559999942779541,5.400000095367432,5.449999809265137,5.5,31964700.0,5.454535484313965
2018-12-05,5.550000190734863,5.400000095367432,5.400000095367432,5.519999980926514,25109352.0,5.47437047958374
2018-12-06,5.53000020980835,5.119999885559082,5.510000228881836,5.190000057220459,38138165.0,5.147098064422607
2018-12-07,5.480000019073486,5.28000020980835,5.360000133514404,5.440000057220459,31085401.0,5.395031929016113
2018-12-10,5.5,5.230000019073486,5.289999961853027,5.260000228881836,24523805.0,5.216519832611084
2018-12-11,5.449999809265137,5.239999771118164,5.380000114440918,5.269999980926514,20792055.0,5.226437091827393
2018-12-12,5.420000076293945,5.199999809265137,5.389999866485596,5.21999979019165,18116593.0,5.176850318908691
2018-12-13,5.340000152587891,5.170000076293945,5.230000019073486,5.210000038146973,15731155.0,5.166933059692383
2018-12-14,5.230000019073486,5.019999980926514,5.199999809265137,5.019999980926514,16714756.0,4.978503227233887
2018-12-17,5.139999866485596,4.989999771118164,5.019999980926514,5.050000190734863,15579010.0,5.008255481719971
2018-12-18,5.050000190734863,4.920000076293945,5.03000020980835,4.940000057220459,13768800.0,4.89916467666626
2018-12-19,5.0,4.800000190734863,4.960000038146973,4.849999904632568,18942689.0,4.809908866882324
2018-12-20,4.900000095367432,4.739999771118164,4.840000152587891,4.789999961853027,13455091.0,4.7504048347473145
2018-12-21,4.78000020980835,4.659999847412109,4.760000228881836,4.710000038146973,11405163.0,4.671065807342529
2018-12-24,4.769999980926514,4.630000114440918,4.710000038146973,4.739999771118164,10785135.0,4.700818061828613
2018-12-25,4.659999847412109,4.340000152587891,4.659999847412109,4.519999980926514,19958594.0,4.482636451721191
2018-12-26,4.539999961853027,4.46999979019165,4.519999980926514,4.5,7485451.0,4.462801933288574
2018-12-27,4.630000114440918,4.409999847412109,4.630000114440918,4.440000057220459,11229298.0,4.4032979011535645
2018-12-28,4.510000228881836,4.329999923706055,4.449999809265137,4.440000057220459,15039201.0,4.4032979011535645
2019-01-02,4.480000019073486,4.360000133514404,4.46999979019165,4.400000095367432,5701109.0,4.363628387451172
2019-01-03,4.480000019073486,4.369999885559082,4.400000095367432,4.429999828338623,7039464.0,4.393380641937256
2019-01-04,4.539999961853027,4.300000190734863,4.369999885559082,4.539999961853027,14184738.0,4.502470970153809
2019-01-07,4.730000019073486,4.480000019073486,4.369999885559082,4.730000019073486,20007666.0,4.690900802612305
2019-01-08,4.769999980926514,4.650000095367432,4.650000095367432,4.699999809265137,13324674.0,4.6611480712890625
2019-01-09,4.829999923706055,4.699999809265137,4.710000038146973,4.75,15025955.0,4.710735321044922
2019-01-10,4.78000020980835,4.699999809265137,4.710000038146973,4.730000019073486,8961100.0,4.690900802612305
2019-01-11,4.869999885559082,4.630000114440918,4.730000019073486,4.840000152587891,13663858.0,4.799991607666016
2019-01-14,4.829999923706055,4.659999847412109,4.820000171661377,4.679999828338623,11126438.0,4.6413140296936035
2019-01-15,4.769999980926514,4.659999847412109,4.659999847412109,4.75,8316512.0,4.710735321044922
2019-01-16,4.78000020980835,4.699999809265137,4.78000020980835,4.730000019073486,8754710.0,4.690900802612305
2019-01-17,4.75,4.590000152587891,4.699999809265137,4.670000076293945,12092000.0,4.631396770477295
2019-01-18,4.75,4.639999866485596,4.679999828338623,4.71999979019165,7179698.0,4.680983066558838
2019-01-21,5.130000114440918,4.789999961853027,4.789999961853027,5.019999980926514,31789274.0,4.978503227233887
2019-01-22,5.070000171661377,4.849999904632568,5.059999942779541,4.900000095367432,15060333.0,4.859495639801025
2019-01-23,4.940000057220459,4.829999923706055,4.900000095367432,4.889999866485596,10343558.0,4.849577903747559
2019-01-24,4.920000076293945,4.829999923706055,4.880000114440918,4.869999885559082,8383907.0,4.829742908477783
2019-01-25,4.929999828338623,4.849999904632568,4.849999904632568,4.900000095367432,7559257.0,4.859495639801025
2019-01-28,4.96999979019165,4.840000152587891,4.940000057220459,4.929999828338623,8474585.0,4.889246940612793
2019-01-29,4.900000095367432,4.75,4.900000095367432,4.840000152587891,8825250.0,4.799991607666016
2019-01-30,5.03000020980835,4.800000190734863,4.820000171661377,4.989999771118164,16035700.0,4.948750972747803
2019-01-31,5.050000190734863,4.920000076293945,4.96999979019165,5.0,13708194.0,4.9586687088012695
2019-02-01,5.019999980926514,4.769999980926514,4.989999771118164,4.929999828338623,18332035.0,4.889246940612793
2019-02-11,4.960000038146973,4.849999904632568,4.889999866485596,4.960000038146973,13316889.0,4.918999671936035
2019-02-12,5.0,4.889999866485596,4.929999828338623,4.980000019073486,10426406.0,4.938834190368652
2019-02-13,5.110000133514404,4.940000057220459,4.980000019073486,5.099999904632568,15232665.0,5.057842254638672
2019-02-14,5.199999809265137,5.03000020980835,5.059999942779541,5.139999866485596,12737903.0,5.097511291503906
2019-02-15,5.110000133514404,5.019999980926514,5.110000133514404,5.039999961853027,14121558.0,4.998338222503662
2019-02-18,5.159999847412109,5.019999980926514,5.039999961853027,5.139999866485596,16790488.0,5.097511291503906
2019-02-19,5.199999809265137,5.019999980926514,5.199999809265137,5.059999942779541,14726528.0,5.018172740936279
2019-02-20,5.070000171661377,4.980000019073486,5.059999942779541,5.010000228881836,14112071.0,4.968586444854736
2019-02-21,5.329999923706055,5.0,5.03000020980835,5.179999828338623,32503789.0,5.137180328369141
2019-02-22,5.429999828338623,5.159999847412109,5.179999828338623,5.400000095367432,35890810.0,5.355362415313721
2019-02-25,5.900000095367432,5.429999828338623,5.449999809265137,5.880000114440918,54607960.0,5.831394672393799
2019-02-26,5.980000019073486,5.75,5.789999961853027,5.829999923706055,34845315.0,5.7818074226379395
2019-02-27,6.079999923706055,5.78000020980835,5.809999942779541,5.860000133514404,32503324.0,5.811560153961182
2019-02-28,6.019999980926514,5.820000171661377,5.920000076293945,5.900000095367432,23423344.0,5.851229190826416
2019-03-01,6.090000152587891,5.840000152587891,5.940000057220459,5.980000019073486,21247291.0,5.930567741394043
2019-03-04,6.079999923706055,5.869999885559082,6.059999942779541,5.909999847412109,27822188.0,5.861146450042725
2019-03-05,5.989999771118164,5.849999904632568,5.920000076293945,5.920000076293945,28976832.0,5.871063709259033
2019-03-06,6.019999980926514,5.789999961853027,5.960000038146973,5.909999847412109,32364540.0,5.861146450042725
2019-03-07,6.050000190734863,5.860000133514404,5.900000095367432,5.949999809265137,33370817.0,5.900815486907959
2019-03-08,5.889999866485596,5.570000171661377,5.789999961853027,5.570000171661377,37293453.0,5.523957252502441
2019-03-11,6.0,5.550000190734863,5.559999942779541,6.0,35231523.0,5.950402736663818
2019-03-12,6.090000152587891,5.860000133514404,6.050000190734863,5.920000076293945,24683226.0,5.871063709259033
2019-03-13,6.019999980926514,5.820000171661377,5.920000076293945,5.869999885559082,19873169.0,5.821476936340332
2019-03-14,5.920000076293945,5.650000095367432,5.869999885559082,5.730000019073486,20714728.0,5.682634353637695
2019-03-15,6.289999961853027,5.699999809265137,5.699999809265137,6.150000095367432,50134260.0,6.099162578582764
2019-03-18,6.360000133514404,6.099999904632568,6.179999828338623,6.230000019073486,33164460.0,6.178501605987549
2019-03-19,6.320000171661377,6.159999847412109,6.28000020980835,6.159999847412109,16378867.0,6.109079837799072
2019-03-20,6.28000020980835,6.059999942779541,6.159999847412109,6.199999809265137,16276733.0,6.148748874664307
2019-03-21,6.300000190734863,6.130000114440918,6.199999809265137,6.130000114440918,22737091.0,6.0793280601501465
2019-03-22,6.269999980926514,6.119999885559082,6.119999885559082,6.25,20169209.0,6.198335647583008
2019-03-25,6.230000019073486,6.019999980926514,6.130000114440918,6.019999980926514,27194558.0,5.9702372550964355
2019-03-26,6.099999904632568,5.800000190734863,6.099999904632568,5.880000114440918,20006822.0,5.831394672393799
2019-03-27,5.960000038146973,5.760000228881836,5.880000114440918,5.929999828338623,13370229.0,5.880980968475342
2019-03-28,6.239999771118164,5.860000133514404,5.929999828338623,6.199999809265137,34878965.0,6.148748874664307
2019-03-29,6.550000190734863,6.119999885559082,6.179999828338623,6.46999979019165,45073364.0,6.41651725769043
2019-04-01,6.679999828338623,6.420000076293945,6.579999923706055,6.599999904632568,37566509.0,6.545442581176758
2019-04-02,6.849999904632568,6.550000190734863,6.599999904632568,6.619999885559082,36564485.0,6.565277099609375
2019-04-03,7.25,6.510000228881836,6.519999980926514,7.159999847412109,60501788.0,7.100813388824463
2019-04-04,7.320000171661377,6.820000171661377,7.25,7.010000228881836,46247516.0,6.952054023742676
2019-04-08,7.090000152587891,6.820000171661377,7.0,6.840000152587891,44724877.0,6.783458709716797
2019-04-09,7.090000152587891,6.809999942779541,6.949999809265137,6.920000076293945,30810868.0,6.862797737121582
2019-04-10,7.170000076293945,6.860000133514404,6.860000133514404,7.050000190734863,27911224.0,6.99172306060791
2019-04-11,7.179999828338623,6.829999923706055,7.179999828338623,6.889999866485596,26005507.0,6.833045482635498
2019-04-12,7.059999942779541,6.800000190734863,6.929999828338623,6.949999809265137,18725295.0,6.892549514770508
2019-04-15,7.139999866485596,6.880000114440918,7.119999885559082,6.889999866485596,17390033.0,6.833045482635498
2019-04-16,6.929999828338623,6.739999771118164,6.860000133514404,6.920000076293945,17168463.0,6.862797737121582
2019-04-17,6.96999979019165,6.789999961853027,6.96999979019165,6.800000190734863,19226225.0,6.7437896728515625
2019-04-18,6.869999885559082,6.739999771118164,6.809999942779541,6.769999980926514,10344452.0,6.7140374183654785
2019-04-19,6.889999866485596,6.679999828338623,6.769999980926514,6.869999885559082,16218022.0,6.813210964202881
2019-04-22,6.889999866485596,6.699999809265137,6.860000133514404,6.75,13546887.0,6.694202899932861
2019-04-23,6.949999809265137,6.659999847412109,6.760000228881836,6.840000152587891,17762202.0,6.783458709716797
2019-04-24,6.949999809265137,6.710000038146973,6.78000020980835,6.929999828338623,18009189.0,6.872714519500732
2019-04-25,6.960000038146973,6.389999866485596,6.929999828338623,6.409999847412109,29136098.0,6.35701322555542
2019-04-26,6.650000095367432,6.400000095367432,6.400000095367432,6.590000152587891,19132394.0,6.535525798797607
2019-05-06,6.659999847412109,6.199999809265137,6.449999809265137,6.210000038146973,34547998.0,6.158666610717773
2019-05-07,6.599999904632568,6.269999980926514,6.289999961853027,6.5,31932927.0,6.446269512176514
2019-05-08,6.480000019073486,6.159999847412109,6.420000076293945,6.230000019073486,26281942.0,6.178501605987549
2019-05-09,6.230000019073486,5.929999828338623,6.199999809265137,6.019999980926514,18673889.0,5.9702372550964355
2019-05-10,6.570000171661377,6.090000152587891,6.099999904632568,6.349999904632568,36204170.0,6.29750919342041
2019-05-13,6.539999961853027,6.25,6.349999904632568,6.460000038146973,20948934.0,6.406599998474121
2019-05-14,6.550000190734863,6.150000095367432,6.360000133514404,6.159999847412109,22757827.0,6.109079837799072
2019-05-15,6.460000038146973,6.239999771118164,6.239999771118164,6.369999885559082,18811359.0,6.317343711853027
2019-05-16,6.46999979019165,6.130000114440918,6.46999979019165,6.170000076293945,23499591.0,6.118997573852539
2019-05-17,6.21999979019165,5.980000019073486,6.159999847412109,6.03000020980835,12957489.0,5.980154514312744
2019-05-20,6.079999923706055,5.739999771118164,6.03000020980835,5.909999847412109,13263463.0,5.861146450042725
2019-05-21,6.119999885559082,5.949999809265137,5.960000038146973,6.059999942779541,10700523.0,6.00990629196167
2019-05-22,6.070000171661377,5.900000095367432,6.059999942779541,5.960000038146973,8489814.0,5.910733222961426
2019-05-23,5.960000038146973,5.71999979019165,5.949999809265137,5.789999961853027,16876755.0,5.742138385772705
2019-05-24,6.010000228881836,5.78000020980835,5.789999961853027,5.940000057220459,12314579.0,5.890898704528809
2019-05-27,6.190000057220459,5.869999885559082,5.929999828338623,6.150000095367432,14979841.0,6.099162578582764
2019-05-28,6.25,6.119999885559082,6.119999885559082,6.179999828338623,11178073.0,6.1289143562316895
2019-05-29,6.21999979019165,6.099999904632568,6.210000038146973,6.170000076293945,10651300.0,6.118997573852539
2019-05-30,6.289999961853027,6.079999923706055,6.170000076293945,6.239999771118164,10222057.0,6.188417911529541
2019-05-31,6.289999961853027,6.159999847412109,6.269999980926514,6.21999979019165,8207781.0,6.168583869934082
2019-06-03,6.400000095367432,6.150000095367432,6.21999979019165,6.309999942779541,17234904.0,6.257839679718018
2019-06-04,6.420000076293945,6.21999979019165,6.309999942779541,6.300000190734863,12696400.0,6.247922420501709
2019-06-05,6.480000019073486,6.179999828338623,6.369999885559082,6.25,11634900.0,6.198335647583008
2019-06-06,6.300000190734863,6.090000152587891,6.300000190734863,6.239999771118164,9994707.0,6.188417911529541
2019-06-10,6.300000190734863,6.130000114440918,6.199999809265137,6.179999828338623,9233132.0,6.1289143562316895
2019-06-11,6.440000057220459,6.210000038146973,6.239999771118164,6.420000076293945,13923103.0,6.3669304847717285
2019-06-12,6.429999828338623,6.25,6.429999828338623,6.309999942779541,10447460.0,6.257839679718018
2019-06-13,6.28000020980835,6.050000190734863,6.260000228881836,6.130000114440918,12844555.0,6.0793280601501465
2019-06-14,6.199999809265137,6.039999961853027,6.150000095367432,6.070000171661377,6582023.0,6.019824028015137
2019-06-17,6.079999923706055,5.940000057220459,6.039999961853027,6.019999980926514,7450038.0,5.9702372550964355
2019-06-18,6.110000133514404,5.960000038146973,5.980000019073486,6.050000190734863,5674372.0,5.9999895095825195
2019-06-19,6.369999885559082,6.079999923706055,6.320000171661377,6.179999828338623,14696389.0,6.1289143562316895
2019-06-20,6.349999904632568,6.119999885559082,6.190000057220459,6.309999942779541,13922821.0,6.257839679718018
2019-06-21,6.559999942779541,6.320000171661377,6.329999923706055,6.53000020980835,19073063.0,6.476021766662598
2019-06-24,6.639999866485596,6.460000038146973,6.510000228881836,6.539999961853027,12211645.0,6.485938549041748
2019-06-25,6.579999923706055,6.420000076293945,6.550000190734863,6.519999980926514,12753248.0,6.466104030609131
2019-06-26,6.570000171661377,6.429999828338623,6.519999980926514,6.440000057220459,8374926.0,6.386765480041504
2019-06-27,6.690000057220459,6.449999809265137,6.449999809265137,6.639999866485596,17740236.0,6.58511209487915
2019-06-28,6.679999828338623,6.349999904632568,6.679999828338623,6.489999771118164,12586376.0,6.45579719543457
2019-07-01,6.679999828338623,6.519999980926514,6.659999847412109,6.550000190734863,14153938.0,6.515481472015381
2019-07-02,6.550000190734863,6.340000152587891,6.53000020980835,6.380000114440918,14579009.0,6.346376895904541
2019-07-03,6.380000114440918,6.28000020980835,6.369999885559082,6.340000152587891,8346771.0,6.306588172912598
2019-07-04,6.650000095367432,6.349999904632568,6.360000133514404,6.53000020980835,19057445.0,6.49558687210083
2019-07-05,6.849999904632568,6.449999809265137,6.710000038146973,6.559999942779541,21915194.0,6.525428295135498
2019-07-08,6.550000190734863,6.190000057220459,6.510000228881836,6.239999771118164,17225414.0,6.2071146965026855
2019-07-09,6.239999771118164,6.130000114440918,6.190000057220459,6.21999979019165,7595526.0,6.187220096588135
2019-07-10,6.25,6.130000114440918,6.25,6.159999847412109,5463184.0,6.127536296844482
2019-07-11,6.230000019073486,6.079999923706055,6.150000095367432,6.110000133514404,6114700.0,6.077800273895264
2019-07-12,6.190000057220459,6.110000133514404,6.110000133514404,6.139999866485596,5966795.0,6.107641696929932
2019-07-15,6.329999923706055,6.070000171661377,6.139999866485596,6.289999961853027,10580249.0,6.2568511962890625
2019-07-16,6.440000057220459,6.289999961853027,6.289999961853027,6.440000057220459,14062101.0,6.406060695648193
2019-07-17,6.550000190734863,6.329999923706055,6.449999809265137,6.440000057220459,13237768.0,6.406060695648193
2019-07-18,6.429999828338623,6.260000228881836,6.429999828338623,6.300000190734863,9741730.0,6.266798973083496
2019-07-19,6.550000190734863,6.289999961853027,6.340000152587891,6.429999828338623,22174040.0,6.396113395690918
2019-07-22,6.460000038146973,6.230000019073486,6.460000038146973,6.239999771118164,13507107.0,6.2071146965026855
2019-07-23,6.550000190734863,6.25,6.269999980926514,6.539999961853027,24799503.0,6.505533695220947
2019-07-24,6.619999885559082,6.429999828338623,6.539999961853027,6.480000019073486,18512710.0,6.445849895477295
2019-07-25,6.480000019073486,6.349999904632568,6.480000019073486,6.429999828338623,13010780.0,6.396113395690918
2019-07-26,6.5,6.349999904632568,6.389999866485596,6.440000057220459,9137896.0,6.406060695648193
2019-07-29,6.449999809265137,6.25,6.400000095367432,6.309999942779541,16479256.0,6.276745796203613
2019-07-30,6.539999961853027,6.320000171661377,6.329999923706055,6.489999771118164,21768764.0,6.45579719543457
2019-07-31,6.53000020980835,6.28000020980835,6.53000020980835,6.360000133514404,15800315.0,6.32648229598999
2019-08-01,6.480000019073486,6.289999961853027,6.360000133514404,6.340000152587891,14926486.0,6.306588172912598
2019-08-02,6.239999771118164,6.079999923706055,6.230000019073486,6.130000114440918,14662492.0,6.097694396972656
2019-08-05,6.110000133514404,5.960000038146973,6.099999904632568,6.0,10810949.0,5.968379497528076
2019-08-06,5.949999809265137,5.570000171661377,5.900000095367432,5.630000114440918,20810984.0,5.600329875946045
2019-08-07,5.920000076293945,5.699999809265137,5.699999809265137,5.860000133514404,16846372.0,5.829117774963379
2019-08-08,5.929999828338623,5.760000228881836,5.820000171661377,5.769999980926514,8070811.0,5.739591598510742
2019-08-09,5.980000019073486,5.809999942779541,5.820000171661377,5.860000133514404,12343125.0,5.829117774963379
2019-08-12,5.940000057220459,5.809999942779541,5.880000114440918,5.929999828338623,7199045.0,5.898748397827148
2019-08-13,5.980000019073486,5.860000133514404,5.920000076293945,5.929999828338623,7196938.0,5.898748397827148
2019-08-14,6.170000076293945,6.039999961853027,6.070000171661377,6.099999904632568,13367352.0,6.06785249710083
2019-08-15,6.039999961853027,5.920000076293945,5.960000038146973,5.989999771118164,10822208.0,5.958432197570801
2019-08-16,6.019999980926514,5.900000095367432,5.949999809265137,5.900000095367432,6348421.0,5.868906497955322
2019-08-19,6.239999771118164,5.989999771118164,6.050000190734863,6.21999979019165,15590142.0,6.187220096588135
2019-08-20,6.449999809265137,6.260000228881836,6.28000020980835,6.289999961853027,20312891.0,6.2568511962890625
2019-08-21,6.900000095367432,6.300000190734863,6.300000190734863,6.78000020980835,55043777.0,6.744269371032715
2019-08-22,6.949999809265137,6.730000019073486,6.809999942779541,6.880000114440918,30995582.0,6.8437418937683105
2019-08-23,7.03000020980835,6.900000095367432,6.949999809265137,6.960000038146973,33823800.0,6.923320293426514
2019-08-26,7.230000019073486,6.75,6.78000020980835,7.039999961853027,35255725.0,7.002898693084717
2019-08-27,7.28000020980835,7.039999961853027,7.039999961853027,7.150000095367432,22854785.0,7.112318992614746
2019-08-28,7.230000019073486,7.070000171661377,7.119999885559082,7.139999866485596,15258195.0,7.102371692657471
2019-08-29,7.260000228881836,7.099999904632568,7.170000076293945,7.179999828338623,15380675.0,7.142160892486572
2019-08-30,7.300000190734863,7.0,7.239999771118164,7.130000114440918,21823335.0,7.092424392700195
2019-09-02,7.269999980926514,7.070000171661377,7.130000114440918,7.190000057220459,25120150.0,7.152108192443848
2019-09-03,7.21999979019165,7.079999923706055,7.21999979019165,7.130000114440918,14998207.0,7.092424392700195
2019-09-04,7.409999847412109,7.079999923706055,7.099999904632568,7.309999942779541,28901458.0,7.271475791931152
2019-09-05,7.400000095367432,7.099999904632568,7.320000171661377,7.119999885559082,30694613.0,7.08247709274292
2019-09-06,7.199999809265137,7.079999923706055,7.150000095367432,7.130000114440918,10086747.0,7.092424392700195
2019-09-09,7.269999980926514,7.059999942779541,7.210000038146973,7.25,19299988.0,7.2117919921875
2019-09-10,7.300000190734863,7.039999961853027,7.28000020980835,7.110000133514404,14512362.0,7.0725297927856445
2019-09-11,7.199999809265137,7.039999961853027,7.119999885559082,7.059999942779541,11309029.0,7.022793292999268
2019-09-12,7.190000057220459,7.039999961853027,7.099999904632568,7.139999866485596,11919075.0,7.102371692657471
2019-09-16,7.150000095367432,6.789999961853027,7.130000114440918,7.010000228881836,39038508.0,6.973057270050049
2019-09-17,7.710000038146973,7.119999885559082,7.119999885559082,7.610000133514404,74575019.0,7.569894790649414
2019-09-18,7.510000228881836,7.059999942779541,7.5,7.190000057220459,54904775.0,7.152108192443848
2019-09-19,7.159999847412109,6.78000020980835,7.090000152587891,6.880000114440918,39866452.0,6.8437418937683105
2019-09-20,7.050000190734863,6.840000152587891,6.900000095367432,6.940000057220459,18669848.0,6.903425693511963
2019-09-23,7.300000190734863,6.889999866485596,6.900000095367432,7.03000020980835,36351853.0,6.9929518699646
2019-09-24,7.21999979019165,7.010000228881836,7.010000228881836,7.110000133514404,21126992.0,7.0725297927856445
2019-09-25,7.519999980926514,7.039999961853027,7.099999904632568,7.46999979019165,36155862.0,7.430632591247559
2019-09-26,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.430632591247559
2019-09-27,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.430632591247559
2019-09-30,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,5045900.0,6.684585094451904
2019-10-08,6.349999904632568,6.050000190734863,6.110000133514404,6.050000190734863,66466043.0,6.018116474151611
2019-10-09,6.070000171661377,5.880000114440918,5.880000114440918,6.050000190734863,28623831.0,6.018116474151611
2019-10-10,6.639999866485596,6.050000190734863,6.059999942779541,6.5,46741989.0,6.465744495391846
2019-10-11,7.150000095367432,6.550000190734863,6.769999980926514,7.150000095367432,63252995.0,7.112318992614746
2019-10-14,7.869999885559082,7.269999980926514,7.699999809265137,7.349999904632568,110739112.0,7.311264991760254
2019-10-15,7.389999866485596,6.880000114440918,7.199999809265137,6.980000019073486,73789347.0,6.9432148933410645
2019-10-16,7.119999885559082,6.679999828338623,6.880000114440918,6.710000038146973,51596535.0,6.674637794494629
2019-10-17,6.900000095367432,6.449999809265137,6.699999809265137,6.53000020980835,46934555.0,6.49558687210083
2019-10-18,6.590000152587891,6.170000076293945,6.519999980926514,6.239999771118164,44146330.0,6.2071146965026855
2019-10-21,6.349999904632568,6.079999923706055,6.230000019073486,6.230000019073486,33619487.0,6.19716739654541
2019-10-22,6.300000190734863,6.139999866485596,6.230000019073486,6.28000020980835,18438042.0,6.246904373168945
2019-10-23,6.329999923706055,6.159999847412109,6.300000190734863,6.210000038146973,16347081.0,6.177272796630859
2019-10-24,6.320000171661377,6.159999847412109,6.28000020980835,6.199999809265137,16640431.0,6.167325496673584
2019-10-25,6.230000019073486,6.03000020980835,6.119999885559082,6.199999809265137,19292012.0,6.167325496673584
2019-10-28,6.25,6.130000114440918,6.139999866485596,6.239999771118164,17306770.0,6.2071146965026855
2019-10-29,6.260000228881836,6.090000152587891,6.25,6.199999809265137,14700797.0,6.167325496673584
2019-10-30,6.150000095367432,6.03000020980835,6.119999885559082,6.119999885559082,15012157.0,6.087747097015381
2019-10-31,6.139999866485596,5.809999942779541,6.130000114440918,5.849999904632568,41604899.0,5.819169998168945
2019-11-01,5.96999979019165,5.71999979019165,5.800000190734863,5.909999847412109,21723080.0,5.878853797912598
2019-11-04,5.980000019073486,5.789999961853027,5.940000057220459,5.820000171661377,24621660.0,5.789328575134277
2019-11-05,5.909999847412109,5.75,5.820000171661377,5.880000114440918,18502225.0,5.84901237487793
2019-11-06,5.920000076293945,5.769999980926514,5.889999866485596,5.809999942779541,15335356.0,5.779380798339844
2019-11-07,5.860000133514404,5.75,5.800000190734863,5.800000190734863,11698122.0,5.769433975219727
2019-11-08,6.010000228881836,5.849999904632568,5.860000133514404,5.880000114440918,21655761.0,5.84901237487793
2019-11-11,5.860000133514404,5.630000114440918,5.849999904632568,5.659999847412109,26086849.0,5.630171298980713
2019-11-12,5.710000038146973,5.550000190734863,5.670000076293945,5.590000152587891,17152204.0,5.560540676116943
2019-11-13,5.650000095367432,5.539999961853027,5.590000152587891,5.619999885559082,12263753.0,5.590382099151611
2019-11-14,5.690000057220459,5.610000133514404,5.659999847412109,5.619999885559082,7916119.0,5.590382099151611
2019-11-15,5.710000038146973,5.579999923706055,5.639999866485596,5.630000114440918,14217883.0,5.600329875946045
2019-11-18,5.659999847412109,5.559999942779541,5.599999904632568,5.639999866485596,12145788.0,5.610276699066162
2019-11-19,5.679999828338623,5.590000152587891,5.619999885559082,5.670000076293945,8938982.0,5.640118598937988
2019-11-20,5.849999904632568,5.670000076293945,5.679999828338623,5.699999809265137,17273996.0,5.6699604988098145
2019-11-21,5.820000171661377,5.639999866485596,5.659999847412109,5.809999942779541,13097901.0,5.779380798339844
2019-11-22,5.96999979019165,5.78000020980835,5.829999923706055,5.849999904632568,17321622.0,5.819169998168945
2019-11-25,5.949999809265137,5.829999923706055,5.829999923706055,5.940000057220459,14945384.0,5.908695697784424
2019-11-26,5.949999809265137,5.840000152587891,5.949999809265137,5.909999847412109,22223328.0,5.878853797912598
2019-11-27,5.860000133514404,5.659999847412109,5.860000133514404,5.730000019073486,16243623.0,5.699802398681641
2019-11-28,5.769999980926514,5.699999809265137,5.739999771118164,5.730000019073486,7354540.0,5.699802398681641
2019-11-29,5.760000228881836,5.670000076293945,5.699999809265137,5.75,6948649.0,5.719696998596191
2019-12-02,5.800000190734863,5.699999809265137,5.75,5.710000038146973,7155506.0,5.67990779876709
2019-12-03,5.710000038146973,5.619999885559082,5.679999828338623,5.659999847412109,7014217.0,5.630171298980713
2019-12-04,5.639999866485596,5.539999961853027,5.639999866485596,5.579999923706055,10837772.0,5.55059289932251
2019-12-05,5.639999866485596,5.570000171661377,5.599999904632568,5.599999904632568,9113158.0,5.5704874992370605
2019-12-06,6.150000095367432,5.650000095367432,5.650000095367432,6.050000190734863,31246358.0,6.018116474151611
2019-12-09,6.070000171661377,5.900000095367432,5.989999771118164,5.940000057220459,23753401.0,5.908695697784424
2019-12-10,5.949999809265137,5.809999942779541,5.949999809265137,5.869999885559082,14029868.0,5.839064598083496
2019-12-11,6.03000020980835,5.829999923706055,5.869999885559082,5.929999828338623,18531342.0,5.898748397827148
2019-12-12,6.010000228881836,5.829999923706055,5.900000095367432,5.960000038146973,17218925.0,5.928590297698975
2019-12-13,6.230000019073486,5.96999979019165,6.150000095367432,6.079999923706055,30277204.0,6.047957897186279
2019-12-16,6.190000057220459,6.019999980926514,6.090000152587891,6.179999828338623,36149422.0,6.147430896759033
2019-12-17,6.190000057220459,6.099999904632568,6.139999866485596,6.150000095367432,27992265.0,6.117588996887207
2019-12-18,6.230000019073486,6.119999885559082,6.159999847412109,6.179999828338623,22286438.0,6.147430896759033
2019-12-19,6.460000038146973,6.090000152587891,6.159999847412109,6.21999979019165,35719118.0,6.187220096588135
2019-12-20,6.480000019073486,6.199999809265137,6.369999885559082,6.199999809265137,30602488.0,6.167325496673584
2019-12-23,6.309999942779541,5.989999771118164,6.199999809265137,6.0,23754676.0,5.968379497528076
2019-12-24,6.070000171661377,5.940000057220459,6.010000228881836,5.989999771118164,14291038.0,5.958432197570801
2019-12-25,6.019999980926514,5.929999828338623,6.010000228881836,5.96999979019165,15366160.0,5.93853759765625
2019-12-26,6.25,5.940000057220459,5.96999979019165,6.21999979019165,24273809.0,6.187220096588135
2019-12-27,6.230000019073486,6.099999904632568,6.230000019073486,6.130000114440918,22181780.0,6.097694396972656
2019-12-30,6.309999942779541,6.03000020980835,6.039999961853027,6.289999961853027,24516702.0,6.2568511962890625
2019-12-31,6.420000076293945,6.260000228881836,6.289999961853027,6.380000114440918,28435632.0,6.346376895904541
2020-01-02,7.019999980926514,6.389999866485596,6.420000076293945,6.929999828338623,69564797.0,6.8934783935546875
2020-01-03,6.820000171661377,6.639999866485596,6.71999979019165,6.650000095367432,45399442.0,6.614953994750977
2020-01-06,6.820000171661377,6.570000171661377,6.570000171661377,6.650000095367432,29122040.0,6.614953994750977
2020-01-07,6.639999866485596,6.46999979019165,6.639999866485596,6.579999923706055,25737382.0,6.545322895050049
2020-01-08,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,27868786.0,6.316534996032715
2020-01-09,6.449999809265137,6.360000133514404,6.409999847412109,6.440000057220459,14777028.0,6.406060695648193
2020-01-10,6.5,6.400000095367432,6.46999979019165,6.460000038146973,11444529.0,6.425955295562744
2020-01-13,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,14979341.0,6.406060695648193
2020-01-14,6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,29954882.0,6.595059394836426
2020-01-15,6.610000133514404,6.449999809265137,6.610000133514404,6.53000020980835,18122767.0,6.49558687210083
2020-01-16,6.639999866485596,6.420000076293945,6.599999904632568,6.449999809265137,22013133.0,6.416007995605469
2020-01-17,6.449999809265137,6.269999980926514,6.449999809265137,6.28000020980835,16460198.0,6.246904373168945
2020-01-20,6.369999885559082,6.25,6.28000020980835,6.309999942779541,12673913.0,6.276745796203613
2020-01-21,6.300000190734863,6.099999904632568,6.300000190734863,6.099999904632568,15927713.0,6.06785249710083
2020-01-22,6.190000057220459,5.940000057220459,6.090000152587891,6.139999866485596,16164804.0,6.107641696929932
2020-01-23,6.119999885559082,5.829999923706055,6.0,5.920000076293945,18540326.0,5.888801097869873
2020-02-03,6.230000019073486,5.480000019073486,5.480000019073486,5.639999866485596,50511303.0,5.610276699066162
2020-02-04,5.920000076293945,5.659999847412109,5.659999847412109,5.880000114440918,22779523.0,5.84901237487793
2020-02-05,5.940000057220459,5.800000190734863,5.880000114440918,5.840000152587891,28094287.0,5.809223175048828
2020-02-06,5.909999847412109,5.710000038146973,5.849999904632568,5.860000133514404,20493820.0,5.829117774963379
2020-02-07,5.789999961853027,5.699999809265137,5.789999961853027,5.739999771118164,18195749.0,5.709749698638916
2020-02-10,5.840000152587891,5.679999828338623,5.739999771118164,5.769999980926514,19153277.0,5.739591598510742
2020-02-11,5.889999866485596,5.690000057220459,5.769999980926514,5.829999923706055,26674745.0,5.7992753982543945
2020-02-12,5.880000114440918,5.760000228881836,5.829999923706055,5.829999923706055,17842168.0,5.7992753982543945
2020-02-13,5.829999923706055,5.690000057220459,5.78000020980835,5.710000038146973,17674366.0,5.67990779876709
2020-02-14,5.75,5.599999904632568,5.670000076293945,5.690000057220459,16811665.0,5.660013198852539
2020-02-17,5.860000133514404,5.659999847412109,5.679999828338623,5.840000152587891,24661269.0,5.809223175048828
2020-02-18,5.909999847412109,5.820000171661377,5.869999885559082,5.869999885559082,21440467.0,5.839064598083496
2020-02-19,5.920000076293945,5.789999961853027,5.880000114440918,5.900000095367432,23348509.0,5.868906497955322
2020-02-20,6.150000095367432,5.880000114440918,5.920000076293945,6.139999866485596,28661777.0,6.107641696929932
2020-02-21,6.139999866485596,6.039999961853027,6.110000133514404,6.090000152587891,18142010.0,6.057905673980713
2020-02-24,6.059999942779541,5.710000038146973,6.059999942779541,5.809999942779541,41106994.0,5.779380798339844
2020-02-25,5.730000019073486,5.619999885559082,5.730000019073486,5.71999979019165,30858675.0,5.689855098724365
2020-02-26,5.800000190734863,5.630000114440918,5.650000095367432,5.730000019073486,19098826.0,5.699802398681641
2020-02-27,5.78000020980835,5.650000095367432,5.730000019073486,5.659999847412109,19125305.0,5.630171298980713
2020-02-28,5.710000038146973,5.550000190734863,5.639999866485596,5.579999923706055,26876109.0,5.55059289932251
2020-03-02,5.869999885559082,5.650000095367432,5.710000038146973,5.860000133514404,28553802.0,5.829117774963379
2020-03-03,6.079999923706055,5.820000171661377,5.980000019073486,5.920000076293945,31144098.0,5.888801097869873
2020-03-04,5.949999809265137,5.809999942779541,5.900000095367432,5.880000114440918,17361870.0,5.84901237487793
2020-03-05,6.019999980926514,5.880000114440918,5.96999979019165,5.960000038146973,23398991.0,5.928590297698975
2020-03-06,5.960000038146973,5.860000133514404,5.900000095367432,5.869999885559082,18166408.0,5.839064598083496
2020-03-09,6.460000038146973,6.190000057220459,6.360000133514404,6.420000076293945,111878315.0,6.386166095733643
2020-03-10,6.599999904632568,6.150000095367432,6.599999904632568,6.320000171661377,76968920.0,6.286693572998047
2020-03-11,6.949999809265137,6.659999847412109,6.75,6.949999809265137,68842566.0,6.913372993469238
2020-03-12,7.650000095367432,6.860000133514404,7.0,7.329999923706055,151164734.0,7.291370391845703
2020-03-13,7.880000114440918,7.099999904632568,7.130000114440918,7.239999771118164,107065984.0,7.201844692230225
2020-03-16,7.699999809265137,6.949999809265137,7.599999904632568,7.050000190734863,104950402.0,7.01284646987915
2020-03-17,7.710000038146973,6.820000171661377,7.300000190734863,7.710000038146973,86587666.0,7.669367790222168
2020-03-18,7.96999979019165,7.400000095367432,7.949999809265137,7.599999904632568,95191096.0,7.559947490692139
2020-03-19,7.75,6.980000019073486,7.679999828338623,7.239999771118164,90363479.0,7.201844692230225
2020-03-20,7.309999942779541,6.900000095367432,7.190000057220459,6.909999847412109,69671129.0,6.873583793640137
2020-03-23,6.75,6.21999979019165,6.659999847412109,6.21999979019165,88437477.0,6.187220096588135
2020-03-24,6.440000057220459,6.059999942779541,6.400000095367432,6.190000057220459,52203581.0,6.157378196716309
2020-03-25,6.349999904632568,6.119999885559082,6.349999904632568,6.239999771118164,44915264.0,6.2071146965026855
2020-03-26,6.849999904632568,6.260000228881836,6.320000171661377,6.570000171661377,68530562.0,6.535376071929932
2020-03-27,6.960000038146973,6.639999866485596,6.699999809265137,6.769999980926514,54311916.0,6.734321594238281
2020-03-30,7.159999847412109,6.900000095367432,6.989999771118164,7.070000171661377,42879584.0,7.032740592956543
2020-03-31,7.769999980926514,7.139999866485596,7.449999809265137,7.5,78599167.0,7.460474491119385
2020-04-01,7.489999771118164,7.070000171661377,7.380000114440918,7.28000020980835,52681856.0,7.241634368896484
2020-04-02,7.769999980926514,7.119999885559082,7.269999980926514,7.650000095367432,62316175.0,7.609683990478516
2020-04-03,7.579999923706055,7.150000095367432,7.289999961853027,7.150000095367432,81856823.0,7.112318992614746
2020-04-07,7.829999923706055,7.150000095367432,7.440000057220459,7.730000019073486,86087702.0,7.689262390136719
2020-04-08,8.5,7.610000133514404,7.619999885559082,8.350000381469727,88561847.0,8.305994987487793
2020-04-09,8.529999732971191,8.020000457763672,8.34000015258789,8.350000381469727,53411156.0,8.305994987487793
2020-04-10,8.930000305175781,8.130000114440918,8.550000190734863,8.420000076293945,59906999.0,8.375626564025879
2020-04-13,8.930000305175781,8.170000076293945,8.25,8.5600004196167,42144364.0,8.514888763427734
2020-04-14,8.800000190734863,8.399999618530273,8.539999961853027,8.670000076293945,36204319.0,8.624308586120605
2020-04-15,8.75,8.380000114440918,8.630000114440918,8.399999618530273,32351660.0,8.355731010437012
2020-04-16,8.710000038146973,8.34000015258789,8.399999618530273,8.470000267028809,26972151.0,8.425362586975098
2020-04-17,8.760000228881836,8.390000343322754,8.4399995803833,8.430000305175781,29797696.0,8.385573387145996
2020-04-20,8.979999542236328,8.479999542236328,8.489999771118164,8.890000343322754,36552901.0,8.843149185180664
2020-04-21,9.6899995803833,9.069999694824219,9.579999923706055,9.260000228881836,55092543.0,9.211199760437012
2020-04-22,9.75,8.779999732971191,9.680000305175781,8.84000015258789,65465175.0,8.793413162231445
2020-04-23,9.369999885559082,8.5,8.600000381469727,9.170000076293945,57429142.0,9.121673583984375
2020-04-24,9.069999694824219,8.670000076293945,9.0,8.869999885559082,36300275.0,8.823254585266113
2020-04-27,8.949999809265137,8.6899995803833,8.949999809265137,8.819999694824219,24024981.0,8.773517608642578
2020-04-28,9.09000015258789,8.539999961853027,9.010000228881836,8.8100004196167,30670541.0,8.763570785522461
2020-04-29,8.960000038146973,8.350000381469727,8.720000267028809,8.609999656677246,31568103.0,8.564624786376953
2020-04-30,8.630000114440918,8.1899995803833,8.630000114440918,8.479999542236328,47103482.0,8.435309410095215
2020-05-06,7.949999809265137,7.659999847412109,7.800000190734863,7.849999904632568,70501411.0,7.808629989624023
2020-05-07,7.909999847412109,7.53000020980835,7.849999904632568,7.610000133514404,58336764.0,7.569894790649414
2020-05-08,7.650000095367432,7.449999809265137,7.630000114440918,7.5,53857201.0,7.460474491119385
2020-05-11,7.739999771118164,7.460000038146973,7.519999980926514,7.610000133514404,44831246.0,7.569894790649414
2020-05-12,7.650000095367432,7.360000133514404,7.579999923706055,7.429999828338623,35119477.0,7.390843391418457
2020-05-13,7.510000228881836,7.269999980926514,7.460000038146973,7.449999809265137,30439646.0,7.410737991333008
2020-05-14,7.429999828338623,7.139999866485596,7.409999847412109,7.170000076293945,50738761.0,7.132213592529297
2020-05-15,7.25,7.050000190734863,7.239999771118164,7.070000171661377,43595393.0,7.032740592956543
2020-05-18,7.130000114440918,6.960000038146973,7.03000020980835,7.010000228881836,43193945.0,6.973057270050049
2020-05-19,7.170000076293945,6.940000057220459,7.079999923706055,6.960000038146973,33463285.0,6.923320293426514
2020-05-20,6.96999979019165,6.800000190734863,6.960000038146973,6.860000133514404,38147905.0,6.82384729385376
2020-05-21,6.900000095367432,6.699999809265137,6.880000114440918,6.710000038146973,28637228.0,6.674637794494629
2020-05-22,6.800000190734863,6.590000152587891,6.730000019073486,6.630000114440918,32017395.0,6.595059394836426
2020-05-25,6.679999828338623,6.489999771118164,6.599999904632568,6.559999942779541,26223154.0,6.525428295135498
2020-05-26,6.690000057220459,6.440000057220459,6.610000133514404,6.579999923706055,43493626.0,6.545322895050049
2020-05-27,6.570000171661377,6.360000133514404,6.570000171661377,6.380000114440918,31692621.0,6.346376895904541
2020-05-28,6.800000190734863,6.460000038146973,6.579999923706055,6.539999961853027,71432304.0,6.505533695220947
2020-05-29,6.510000228881836,6.340000152587891,6.440000057220459,6.489999771118164,39764795.0,6.45579719543457
2020-06-01,6.75,6.449999809265137,6.449999809265137,6.699999809265137,39223565.0,6.6646904945373535
2020-06-02,6.760000228881836,6.650000095367432,6.650000095367432,6.730000019073486,27163664.0,6.69453239440918
2020-06-03,6.760000228881836,6.659999847412109,6.739999771118164,6.670000076293945,24447219.0,6.634848594665527
2020-06-04,6.710000038146973,6.480000019073486,6.690000057220459,6.53000020980835,32815623.0,6.49558687210083
2020-06-05,6.650000095367432,6.440000057220459,6.5,6.570000171661377,27915942.0,6.535376071929932
2020-06-08,6.71999979019165,6.460000038146973,6.599999904632568,6.489999771118164,33501396.0,6.45579719543457
2020-06-09,7.050000190734863,6.53000020980835,6.590000152587891,6.880000114440918,71546773.0,6.8437418937683105
2020-06-10,6.929999828338623,6.71999979019165,6.860000133514404,6.889999866485596,41265036.0,6.853689193725586
2020-06-11,6.860000133514404,6.710000038146973,6.820000171661377,6.730000019073486,45869171.0,6.69453239440918
2020-06-12,6.840000152587891,6.539999961853027,6.570000171661377,6.739999771118164,33013871.0,6.704479694366455
2020-06-15,6.699999809265137,6.550000190734863,6.699999809265137,6.579999923706055,40912029.0,6.545322895050049
2020-06-16,6.659999847412109,6.550000190734863,6.610000133514404,6.619999885559082,28846021.0,6.58511209487915
2020-06-17,6.599999904632568,6.449999809265137,6.599999904632568,6.559999942779541,36613589.0,6.525428295135498
2020-06-18,6.739999771118164,6.510000228881836,6.53000020980835,6.690000057220459,35687955.0,6.654743194580078
2020-06-19,6.989999771118164,6.710000038146973,6.730000019073486,6.789999961853027,53559545.0,6.754216194152832
2020-06-22,6.78000020980835,6.599999904632568,6.760000228881836,6.610000133514404,40746902.0,6.575164794921875
2020-06-23,6.590000152587891,6.480000019073486,6.590000152587891,6.550000190734863,31290665.0,6.515481472015381
2020-06-24,6.630000114440918,6.5,6.539999961853027,6.539999961853027,21470037.0,6.505533695220947
2020-06-29,6.489999771118164,6.260000228881836,6.489999771118164,6.349999904632568,36181607.0,6.316534996032715
2020-06-30,6.480000019073486,6.329999923706055,6.329999923706055,6.460000038146973,26047949.0,6.425955295562744
2020-07-01,6.46999979019165,6.349999904632568,6.449999809265137,6.440000057220459,22857529.0,6.406060695648193
2020-07-02,6.599999904632568,6.420000076293945,6.440000057220459,6.570000171661377,42954506.0,6.535376071929932
2020-07-03,6.889999866485596,6.53000020980835,6.539999961853027,6.860000133514404,69326394.0,6.82384729385376
2020-07-06,7.349999904632568,6.929999828338623,7.0,7.329999923706055,81122180.0,7.291370391845703
2020-07-07,8.0,7.400000095367432,7.949999809265137,7.46999979019165,124171986.0,7.430632591247559
2020-07-08,7.599999904632568,7.389999866485596,7.480000019073486,7.53000020980835,69790963.0,7.490316390991211
2020-07-09,7.599999904632568,7.329999923706055,7.550000190734863,7.590000152587891,85607004.0,7.550000190734863
2020-07-10,7.650000095367432,7.340000152587891,7.579999923706055,7.360000133514404,62059677.0,7.360000133514404
2020-07-13,8.100000381469727,7.400000095367432,7.46999979019165,8.079999923706055,108469072.0,8.079999923706055
2020-07-14,8.300000190734863,7.869999885559082,8.0,8.25,97418679.0,8.25
2020-07-15,8.289999961853027,7.590000152587891,8.239999771118164,7.639999866485596,83592247.0,7.639999866485596
2020-07-16,7.690000057220459,6.989999771118164,7.619999885559082,7.019999980926514,81524160.0,7.019999980926514
2020-07-17,7.650000095367432,7.25,7.400000095367432,7.429999828338623,110679746.0,7.429999828338623
2020-07-20,7.920000076293945,7.360000133514404,7.46999979019165,7.880000114440918,88432100.0,7.880000114440918
2020-07-21,7.880000114440918,7.650000095367432,7.880000114440918,7.699999809265137,56707698.0,7.699999809265137
2020-07-22,7.849999904632568,7.510000228881836,7.670000076293945,7.650000095367432,56812739.0,7.650000095367432
2020-07-23,7.590000152587891,7.300000190734863,7.559999942779541,7.5,47218215.0,7.5
2020-07-24,7.559999942779541,7.070000171661377,7.409999847412109,7.119999885559082,46075715.0,7.119999885559082
2020-07-27,7.190000057220459,6.909999847412109,7.130000114440918,7.010000228881836,36136424.0,7.010000228881836
2020-07-28,7.210000038146973,7.03000020980835,7.059999942779541,7.110000133514404,28977827.0,7.110000133514404
2020-07-29,7.210000038146973,6.949999809265137,7.099999904632568,7.190000057220459,34196701.0,7.190000057220459
2020-07-30,7.320000171661377,7.159999847412109,7.199999809265137,7.239999771118164,35306560.0,7.239999771118164
2020-07-31,7.28000020980835,7.070000171661377,7.179999828338623,7.170000076293945,35824861.0,7.170000076293945
2020-08-03,7.619999885559082,7.190000057220459,7.230000019073486,7.559999942779541,56955128.0,7.559999942779541
2020-08-04,7.539999961853027,7.380000114440918,7.5,7.449999809265137,40215321.0,7.449999809265137
2020-08-05,7.510000228881836,7.269999980926514,7.409999847412109,7.460000038146973,36050222.0,7.460000038146973
2020-08-06,7.610000133514404,7.340000152587891,7.480000019073486,7.489999771118164,34491276.0,7.489999771118164
2020-08-07,7.489999771118164,7.239999771118164,7.489999771118164,7.409999847412109,36983781.0,7.409999847412109
2020-08-10,7.699999809265137,7.329999923706055,7.329999923706055,7.599999904632568,50402666.0,7.599999904632568
2020-08-11,7.980000019073486,7.619999885559082,7.670000076293945,7.659999847412109,78276382.0,7.659999847412109
2020-08-12,7.880000114440918,7.570000171661377,7.579999923706055,7.789999961853027,48803871.0,7.789999961853027
2020-08-13,7.829999923706055,7.599999904632568,7.820000171661377,7.639999866485596,40040361.0,7.639999866485596
2020-08-14,7.699999809265137,7.429999828338623,7.599999904632568,7.679999828338623,32718648.0,7.679999828338623
2020-08-17,7.829999923706055,7.659999847412109,7.699999809265137,7.78000020980835,41577377.0,7.78000020980835
2020-08-18,7.769999980926514,7.599999904632568,7.760000228881836,7.639999866485596,33526037.0,7.639999866485596
2020-08-19,7.730000019073486,7.5,7.650000095367432,7.570000171661377,31323851.0,7.570000171661377
2020-08-20,7.679999828338623,7.489999771118164,7.550000190734863,7.559999942779541,27512535.0,7.559999942779541
2020-08-21,7.619999885559082,7.519999980926514,7.550000190734863,7.599999904632568,23629813.0,7.599999904632568
2020-08-24,7.940000057220459,7.619999885559082,7.670000076293945,7.800000190734863,50833230.0,7.800000190734863
2020-08-25,7.840000152587891,7.619999885559082,7.820000171661377,7.650000095367432,28535590.0,7.650000095367432
2020-08-26,7.730000019073486,7.539999961853027,7.659999847412109,7.71999979019165,30461012.0,7.71999979019165
2020-08-27,7.800000190734863,7.570000171661377,7.699999809265137,7.78000020980835,36568934.0,7.78000020980835
2020-08-28,7.769999980926514,7.579999923706055,7.769999980926514,7.690000057220459,55135423.0,7.690000057220459
2020-08-31,7.829999923706055,7.599999904632568,7.760000228881836,7.610000133514404,45542244.0,7.610000133514404
2020-09-01,7.559999942779541,7.369999885559082,7.559999942779541,7.420000076293945,38319334.0,7.420000076293945
2020-09-02,7.5,7.360000133514404,7.409999847412109,7.389999866485596,27977747.0,7.389999866485596
2020-09-03,7.480000019073486,7.28000020980835,7.429999828338623,7.329999923706055,26804701.0,7.329999923706055
2020-09-04,7.25,7.159999847412109,7.179999828338623,7.21999979019165,17715706.0,7.21999979019165
2020-09-07,7.389999866485596,7.159999847412109,7.230000019073486,7.21999979019165,23374946.0,7.21999979019165
2020-09-08,7.309999942779541,7.159999847412109,7.21999979019165,7.309999942779541,19375359.0,7.309999942779541
2020-09-09,7.510000228881836,7.289999961853027,7.289999961853027,7.460000038146973,38183444.0,7.460000038146973
2020-09-10,7.449999809265137,7.130000114440918,7.440000057220459,7.150000095367432,27076480.0,7.150000095367432
2020-09-11,7.179999828338623,7.070000171661377,7.130000114440918,7.150000095367432,16030640.0,7.150000095367432
2020-09-14,7.199999809265137,7.090000152587891,7.170000076293945,7.130000114440918,15043648.0,7.130000114440918
2020-09-15,7.239999771118164,7.090000152587891,7.150000095367432,7.239999771118164,12270600.0,7.239999771118164
2020-09-16,7.289999961853027,7.139999866485596,7.179999828338623,7.21999979019165,13843685.0,7.21999979019165
2020-09-17,7.25,7.099999904632568,7.179999828338623,7.179999828338623,12789327.0,7.179999828338623
2020-09-18,7.320000171661377,7.150000095367432,7.210000038146973,7.320000171661377,17770819.0,7.320000171661377
2020-09-21,7.409999847412109,7.269999980926514,7.349999904632568,7.309999942779541,16559728.0,7.309999942779541
2020-09-22,7.360000133514404,7.170000076293945,7.28000020980835,7.170000076293945,13962692.0,7.170000076293945
2020-09-23,7.269999980926514,7.150000095367432,7.21999979019165,7.179999828338623,10091075.0,7.179999828338623
2020-09-24,7.159999847412109,6.909999847412109,7.150000095367432,6.960000038146973,20063070.0,6.960000038146973
2020-09-25,7.079999923706055,6.96999979019165,6.96999979019165,7.070000171661377,12374017.0,7.070000171661377
2020-09-28,7.190000057220459,7.059999942779541,7.119999885559082,7.170000076293945,12447936.0,7.170000076293945
2020-09-29,7.28000020980835,7.130000114440918,7.199999809265137,7.21999979019165,14112105.0,7.21999979019165
2020-09-30,7.239999771118164,7.0,7.239999771118164,7.070000171661377,14241911.0,7.070000171661377
2020-10-09,7.420000076293945,7.150000095367432,7.150000095367432,7.369999885559082,24674658.0,7.369999885559082
2020-10-12,7.489999771118164,7.369999885559082,7.420000076293945,7.480000019073486,23236665.0,7.480000019073486
2020-10-13,7.460000038146973,7.28000020980835,7.460000038146973,7.389999866485596,19025613.0,7.389999866485596
2020-10-14,7.429999828338623,7.300000190734863,7.360000133514404,7.389999866485596,17073324.0,7.389999866485596
2020-10-15,7.440000057220459,7.309999942779541,7.369999885559082,7.369999885559082,13967395.0,7.369999885559082
2020-10-16,7.429999828338623,7.309999942779541,7.349999904632568,7.380000114440918,12185309.0,7.380000114440918
2020-10-19,7.550000190734863,7.320000171661377,7.380000114440918,7.360000133514404,21723297.0,7.360000133514404
2020-10-20,7.400000095367432,7.25,7.320000171661377,7.340000152587891,11588618.0,7.340000152587891
2020-10-21,7.360000133514404,7.210000038146973,7.309999942779541,7.300000190734863,14597352.0,7.300000190734863
2020-10-22,7.570000171661377,7.349999904632568,7.400000095367432,7.349999904632568,33656176.0,7.349999904632568
2020-10-23,7.369999885559082,7.25,7.369999885559082,7.25,18636040.0,7.25
2020-10-26,7.260000228881836,7.119999885559082,7.230000019073486,7.210000038146973,13061353.0,7.210000038146973
2020-10-27,7.170000076293945,7.03000020980835,7.150000095367432,7.050000190734863,8554977.0,7.050000190734863