Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.286459922790527,7.026040077209473,7.286459922790527,7.072919845581055,17784278.0,6.1251749992370605
2010-01-05,7.0625,6.708330154418945,7.057290077209473,6.770830154418945,44780114.0,5.863564968109131
2010-01-06,6.916669845581055,6.645830154418945,6.770830154418945,6.770830154418945,29217064.0,5.863564968109131
2010-01-07,6.864580154418945,6.614580154418945,6.744790077209473,6.723959922790527,31185289.0,5.822974681854248
2010-01-08,6.958330154418945,6.666669845581055,6.723959922790527,6.932290077209473,26470061.0,6.003389835357666
2010-01-11,6.984379768371582,6.71875,6.921879768371582,6.75,18132457.0,5.845525741577148
2010-01-12,6.942709922790527,6.46875,6.744790077209473,6.921879768371582,34879392.0,5.9943742752075195
2010-01-13,6.895830154418945,6.5,6.744790077209473,6.53125,38354450.0,5.656087398529053
2010-01-14,6.71875,6.515629768371582,6.546879768371582,6.6875,15218753.0,5.791399955749512
2010-01-15,6.927080154418945,6.6875,6.71875,6.864580154418945,25046204.0,5.944752216339111
2010-01-18,7.125,6.822919845581055,6.885419845581055,7.067709922790527,23629515.0,6.120664119720459
2010-01-19,7.229169845581055,6.994790077209473,7.088540077209473,7.0,21451273.0,6.0620269775390625
2010-01-20,7.0625,6.5625,7.005209922790527,6.625,20639668.0,5.73727560043335
2010-01-21,6.765629768371582,6.40625,6.614580154418945,6.703129768371582,19653821.0,5.804935932159424
2010-01-22,6.614580154418945,6.197919845581055,6.5625,6.317709922790527,21992577.0,5.471161365509033
2010-01-25,6.40625,6.25,6.270830154418945,6.286459922790527,6685392.0,5.444098472595215
2010-01-26,6.380209922790527,5.786459922790527,6.286459922790527,5.895830154418945,13559313.0,5.105812072753906
2010-01-27,6.015629768371582,5.786459922790527,5.890629768371582,5.880209922790527,11710827.0,5.09228515625
2010-01-28,5.989580154418945,5.729169845581055,5.885419845581055,5.963540077209473,12825441.0,5.1644487380981445
2010-01-29,6.177080154418945,5.875,5.932290077209473,5.963540077209473,22962920.0,5.1644487380981445
2010-02-01,6.036459922790527,5.708330154418945,5.989580154418945,5.963540077209473,19911579.0,5.1644487380981445
2010-02-02,6.421879768371582,5.984379768371582,5.984379768371582,6.09375,36146254.0,5.277210712432861
2010-02-03,6.40625,5.911459922790527,6.09375,6.296879768371582,35066740.0,5.453121662139893
2010-02-04,6.447919845581055,6.145830154418945,6.25,6.369790077209473,32804413.0,5.516262054443359
2010-02-05,6.229169845581055,5.833330154418945,6.197919845581055,5.942709922790527,26364234.0,5.14640998840332
2010-02-08,6.0,5.833330154418945,5.942709922790527,5.911459922790527,7836568.0,5.119346618652344
2010-02-09,5.994790077209473,5.807290077209473,5.864580154418945,5.864580154418945,9772950.0,5.0787482261657715
2010-02-10,6.182290077209473,5.895830154418945,5.9375,6.104169845581055,13433100.0,5.2862348556518555
2010-02-11,6.270830154418945,6.03125,6.104169845581055,6.151040077209473,16040652.0,5.326824188232422
2010-02-12,6.213540077209473,6.09375,6.166669845581055,6.161459922790527,11898588.0,5.335847854614258
2010-02-22,6.328129768371582,6.078129768371582,6.09375,6.15625,16758996.0,5.331335544586182
2010-02-23,6.192709922790527,5.932290077209473,6.09375,6.088540077209473,15983180.0,5.272698402404785
2010-02-24,6.223959922790527,5.9375,5.989580154418945,6.21875,14397249.0,5.38546085357666
2010-02-25,6.572919845581055,6.223959922790527,6.229169845581055,6.494790077209473,43109213.0,5.624512672424316
2010-02-26,6.572919845581055,6.411459922790527,6.484379768371582,6.515629768371582,22067756.0,5.64255952835083
2010-03-01,6.666669845581055,6.421879768371582,6.53125,6.625,28493268.0,5.73727560043335
2010-03-02,6.755209922790527,6.520830154418945,6.583330154418945,6.6875,25552646.0,5.791399955749512
2010-03-03,6.833330154418945,6.666669845581055,6.692709922790527,6.770830154418945,39320077.0,5.863564968109131
2010-03-04,7.151040077209473,6.776040077209473,6.848959922790527,6.796879768371582,51552219.0,5.886124134063721
2010-03-05,6.864580154418945,6.614580154418945,6.796879768371582,6.760419845581055,19420940.0,5.854548931121826
2010-03-08,6.911459922790527,6.734379768371582,6.796879768371582,6.765629768371582,18482707.0,5.859061241149902
2010-03-09,7.177080154418945,6.666669845581055,6.770830154418945,7.0,44958693.0,6.0620269775390625
2010-03-10,7.119790077209473,6.838540077209473,6.953129768371582,6.864580154418945,21686097.0,5.944752216339111
2010-03-11,6.96875,6.614580154418945,6.96875,6.661459922790527,20681380.0,5.7688493728637695
2010-03-12,6.734379768371582,6.395830154418945,6.640629768371582,6.442709922790527,14707123.0,5.579411506652832
2010-03-15,6.520830154418945,6.328129768371582,6.411459922790527,6.479169845581055,12443063.0,5.61098575592041
2010-03-16,6.588540077209473,6.458330154418945,6.484379768371582,6.588540077209473,11025003.0,5.705700874328613
2010-03-17,6.901040077209473,6.5625,6.630209922790527,6.848959922790527,35380366.0,5.931225299835205
2010-03-18,7.114580154418945,6.822919845581055,6.885419845581055,7.015629768371582,41507902.0,6.075562000274658
2010-03-19,7.197919845581055,7.005209922790527,7.0625,7.072919845581055,28957622.0,6.1251749992370605
2010-03-22,7.265629768371582,7.010419845581055,7.140629768371582,7.203129768371582,41167907.0,6.2379374504089355
2010-03-23,7.1875,6.953129768371582,7.145830154418945,7.010419845581055,28060500.0,6.071049690246582
2010-03-24,7.067709922790527,6.984379768371582,7.020830154418945,7.036459922790527,18659101.0,6.093601226806641
2010-03-25,7.15625,6.911459922790527,7.036459922790527,7.015629768371582,16713155.0,6.075562000274658
2010-03-29,7.369790077209473,7.083330154418945,7.145830154418945,7.34375,43276890.0,6.359715461730957
2010-03-30,7.671879768371582,7.333330154418945,7.34375,7.65625,69739254.0,6.630341529846191
2010-03-31,7.776040077209473,7.536459922790527,7.671879768371582,7.5625,47606321.0,6.549153804779053
2010-04-01,8.010419845581055,7.588540077209473,7.588540077209473,7.96875,37107756.0,6.900967597961426
2010-04-02,8.057290077209473,7.838540077209473,7.994790077209473,7.96875,17871289.0,6.900967597961426
2010-04-06,8.005209922790527,7.427080154418945,7.96875,7.552080154418945,58193862.0,6.540130615234375
2010-04-07,7.5,7.28125,7.5,7.369790077209473,42577373.0,6.382266521453857
2010-04-08,7.40625,7.135419845581055,7.380209922790527,7.229169845581055,46562131.0,6.260488986968994
2010-04-09,7.307290077209473,7.078129768371582,7.203129768371582,7.28125,38641653.0,6.3055901527404785
2010-04-12,7.260419845581055,6.864580154418945,7.239580154418945,6.927080154418945,46732285.0,5.998877048492432
2010-04-13,7.09375,6.875,6.880209922790527,7.072919845581055,32201148.0,6.1251749992370605
2010-04-14,7.119790077209473,6.984379768371582,7.026040077209473,7.09375,19595485.0,6.143214225769043
2010-04-15,7.151040077209473,6.90625,7.036459922790527,7.135419845581055,25981782.0,6.179300308227539
2010-04-16,7.229169845581055,6.895830154418945,7.03125,7.130209922790527,32452963.0,6.174788951873779
2010-04-19,6.875,6.393750190734863,6.875,6.393750190734863,56881691.0,5.5539164543151855
2010-04-20,6.293749809265137,5.756249904632568,6.25,5.793749809265137,49458851.0,5.032727241516113
2010-04-21,5.943749904632568,5.6875,5.787499904632568,5.918749809265137,28404027.0,5.141307830810547
2010-04-22,5.875,5.71875,5.875,5.743750095367432,24370942.0,4.98929500579834
2010-04-23,5.800000190734863,5.606249809265137,5.6875,5.693749904632568,19490878.0,4.945862293243408
2010-04-26,5.756249904632568,5.612500190734863,5.706250190734863,5.643750190734863,15393923.0,4.902430057525635
2010-04-27,5.775000095367432,5.612500190734863,5.650000095367432,5.762499809265137,23142266.0,5.005582332611084
2010-04-28,5.800000190734863,5.412499904632568,5.6875,5.587500095367432,24426070.0,4.853569030761719
2010-04-29,5.681250095367432,5.481249809265137,5.612500190734863,5.487500190734863,14314061.0,4.766704559326172
2010-04-30,5.581250190734863,5.4375,5.474999904632568,5.574999809265137,11293600.0,4.842710494995117
2010-05-04,5.556250095367432,5.081250190734863,5.449999809265137,5.099999904632568,20970578.0,4.430102348327637
2010-05-05,5.231249809265137,4.78125,5.0,5.068749904632568,42093187.0,4.402957916259766
2010-05-06,5.0,4.625,4.981249809265137,4.643750190734863,43323013.0,4.033782482147217
2010-05-07,4.75,4.474999904632568,4.512499809265137,4.550000190734863,26843094.0,3.9523465633392334
2010-05-10,4.775000095367432,4.550000190734863,4.574999809265137,4.731249809265137,31952251.0,4.1097893714904785
2010-05-11,4.862500190734863,4.574999809265137,4.818749904632568,4.599999904632568,24715467.0,3.995779037475586
2010-05-12,4.949999809265137,4.46875,4.506249904632568,4.9375,47571632.0,4.288947582244873
2010-05-13,5.081250190734863,4.762499809265137,4.849999904632568,5.018750190734863,38277650.0,4.359525680541992
2010-05-14,5.006249904632568,4.84375,4.90625,4.893750190734863,25805651.0,4.250944137573242
2010-05-17,4.856249809265137,4.487500190734863,4.856249809265137,4.506249904632568,20762779.0,3.9143428802490234
2010-05-18,4.956250190734863,4.449999809265137,4.46875,4.918749809265137,69670616.0,4.272659778594971
2010-05-19,5.0625,4.793749809265137,4.8125,4.918749809265137,57452726.0,4.272659778594971
2010-05-20,4.981249809265137,4.706250190734863,4.806250095367432,4.731249809265137,34736408.0,4.1097893714904785
2010-05-21,5.175000190734863,4.556250095367432,4.59375,5.056250095367432,62754677.0,4.392099857330322
2010-05-24,5.5625,5.1875,5.224999904632568,5.525000095367432,79755202.0,4.799278259277344
2010-05-25,5.40625,5.21875,5.356249809265137,5.324999809265137,52305973.0,4.625548839569092
2010-05-26,5.418749809265137,5.168749809265137,5.28125,5.34375,32403294.0,4.641836166381836
2010-05-27,5.400000095367432,5.099999904632568,5.25,5.356249809265137,33474952.0,4.652694225311279
2010-05-28,5.412499904632568,5.175000190734863,5.387499809265137,5.206250190734863,28535758.0,4.522397518157959
2010-05-31,5.28125,4.918749809265137,5.199999809265137,4.925000190734863,31150541.0,4.278090000152588
2010-06-01,4.925000190734863,4.75,4.875,4.862500190734863,22916717.0,4.223799705505371
2010-06-02,5.09375,4.787499904632568,4.818749904632568,5.081250190734863,31912549.0,4.413816452026367
2010-06-03,5.131249904632568,4.9375,5.118750095367432,4.943749904632568,24414349.0,4.294376850128174
2010-06-04,5.118750095367432,4.831250190734863,4.84375,5.0625,21965464.0,4.397528171539307
2010-06-07,5.125,4.881249904632568,4.90625,5.025000095367432,23178050.0,4.364954471588135
2010-06-08,5.09375,4.900000095367432,4.962500095367432,5.025000095367432,19550211.0,4.364954471588135
2010-06-09,5.462500095367432,5.018750190734863,5.018750190734863,5.4375,44264765.0,4.723271369934082
2010-06-10,5.443749904632568,5.268750190734863,5.306250095367432,5.287499904632568,27154485.0,4.592973709106445
2010-06-11,5.512499809265137,5.293749809265137,5.337500095367432,5.425000190734863,34916949.0,4.712413787841797
2010-06-17,5.706250190734863,5.4375,5.46875,5.631249904632568,34820970.0,4.891571521759033
2010-06-18,5.900000095367432,5.487500190734863,5.612500190734863,5.506249904632568,52757813.0,4.7829909324646
2010-06-21,5.849999904632568,5.487500190734863,5.568749904632568,5.84375,45299653.0,5.076159477233887
2010-06-22,5.893750190734863,5.737500190734863,5.849999904632568,5.787499904632568,23429016.0,5.027297496795654
2010-06-23,5.84375,5.574999809265137,5.775000095367432,5.662499904632568,30516811.0,4.918717384338379
2010-06-24,5.712500095367432,5.5625,5.631249904632568,5.59375,18710603.0,4.8589982986450195
2010-06-25,5.59375,5.368750095367432,5.550000190734863,5.550000190734863,20359171.0,4.8209943771362305
2010-06-28,5.631249904632568,5.5,5.550000190734863,5.556250095367432,11681594.0,4.826423645019531
2010-06-29,5.581250190734863,5.0625,5.556250095367432,5.137499809265137,27220656.0,4.462677478790283
2010-06-30,5.125,4.875,5.0625,4.912499904632568,15581458.0,4.26723051071167
2010-07-01,5.037499904632568,4.868750095367432,4.925000190734863,4.925000190734863,15744774.0,4.278090000152588
2010-07-02,5.34375,4.800000190734863,4.9375,5.224999904632568,24393678.0,4.538683891296387
2010-07-05,5.431250095367432,5.03125,5.112500190734863,5.368750095367432,31451690.0,4.663551330566406
2010-07-06,5.46875,5.256249904632568,5.300000190734863,5.375,24534378.0,4.668981075286865
2010-07-07,5.556250095367432,5.331250190734863,5.375,5.481249809265137,17780138.0,4.761275291442871
2010-07-08,5.59375,5.362500190734863,5.512499809265137,5.425000190734863,13445866.0,4.712413787841797
2010-07-09,5.893750190734863,5.40625,5.425000190734863,5.800000190734863,48063827.0,5.038156986236572
2010-07-12,6.3125,5.78125,5.818749904632568,6.043749809265137,58280592.0,5.249888896942139
2010-07-13,5.918749809265137,5.78125,5.875,5.824999809265137,32367178.0,5.059872627258301
2010-07-14,6.018750190734863,5.6875,5.818749904632568,5.831250190734863,18296619.0,5.06530237197876
2010-07-15,6.012499809265137,5.693749904632568,5.800000190734863,5.75,20243190.0,4.994723796844482
2010-07-16,5.75,5.75,5.75,5.75,0.0,4.994723796844482
2010-07-19,6.087500095367432,5.643750190734863,5.737500190734863,6.081250190734863,29441686.0,5.282464027404785
2010-07-20,6.275000095367432,6.012499809265137,6.099999904632568,6.224999904632568,29758710.0,5.407331466674805
2010-07-21,6.34375,6.106249809265137,6.1875,6.168749809265137,23145250.0,5.3584699630737305
2010-07-22,6.381249904632568,6.112500190734863,6.125,6.324999809265137,36100734.0,5.49419641494751
2010-07-23,6.375,6.1875,6.356249809265137,6.293749809265137,19820286.0,5.467051029205322
2010-07-26,6.375,6.150000095367432,6.293749809265137,6.324999809265137,20593834.0,5.49419641494751
2010-07-27,6.40625,6.212500095367432,6.256249904632568,6.256249904632568,21982376.0,5.434476852416992
2010-07-28,6.537499904632568,6.193749904632568,6.21875,6.493750095367432,27414648.0,5.640780448913574
2010-07-29,6.875,6.65625,6.65625,6.831250190734863,48338682.0,5.933950424194336
2010-07-30,6.918749809265137,6.693749904632568,6.756249904632568,6.862500190734863,22271366.0,5.961094856262207
2010-08-02,7.1875,6.912499904632568,6.9375,7.106249809265137,30900685.0,6.172827243804932
2010-08-03,7.193749904632568,6.800000190734863,7.0625,6.8125,31407051.0,5.917661666870117
2010-08-04,6.84375,6.487500190734863,6.762499809265137,6.762499809265137,32455587.0,5.8742289543151855
2010-08-05,6.6875,6.3125,6.6875,6.431250095367432,66978397.0,5.586490154266357
2010-08-06,6.606249809265137,6.231249809265137,6.400000095367432,6.550000190734863,48787706.0,5.689641952514648
2010-08-09,6.662499904632568,6.381249904632568,6.487500190734863,6.5625,25996973.0,5.70050048828125
2010-08-10,6.618750095367432,6.237500190734863,6.537499904632568,6.25,27720264.0,5.42904806137085
2010-08-11,6.400000095367432,6.193749904632568,6.25,6.362500190734863,21011824.0,5.526770114898682
2010-08-12,6.637499809265137,6.231249809265137,6.268750190734863,6.46875,40829254.0,5.619064807891846
2010-08-13,6.668749809265137,6.34375,6.493750095367432,6.650000095367432,33896059.0,5.7765069007873535
2010-08-16,6.731249809265137,6.518750190734863,6.574999809265137,6.668749809265137,32774416.0,5.7927937507629395
2010-08-17,6.849999904632568,6.606249809265137,6.65625,6.768750190734863,31236749.0,5.879659175872803
2010-08-18,6.78125,6.568749904632568,6.737500190734863,6.631249904632568,19222264.0,5.760219573974609
2010-08-19,6.6875,6.40625,6.631249904632568,6.493750095367432,26486810.0,5.640780448913574
2010-08-20,6.53125,6.25,6.4375,6.28125,27015258.0,5.456192970275879
2010-08-23,6.393750190734863,6.21875,6.331250190734863,6.300000190734863,14194714.0,5.472480297088623
2010-08-24,6.525000095367432,6.262499809265137,6.28125,6.412499904632568,21907090.0,5.570202827453613
2010-08-25,6.362500190734863,5.993750095367432,6.34375,6.018750190734863,36252032.0,5.22817325592041
2010-08-26,6.099999904632568,5.893750190734863,6.037499904632568,5.96875,31814197.0,5.184741020202637
2010-08-27,6.03125,5.9375,5.981249809265137,5.974999904632568,15441166.0,5.190169811248779
2010-08-30,6.181250095367432,5.84375,6.0,6.099999904632568,29111622.0,5.298750877380371
2010-08-31,6.15625,5.981249809265137,6.0625,6.118750095367432,19485909.0,5.315038204193115
2010-09-01,6.168749809265137,5.9375,6.118750095367432,6.0,18447059.0,5.211885929107666
2010-09-02,6.34375,6.043749809265137,6.043749809265137,6.28125,37770008.0,5.456192970275879
2010-09-03,6.356249809265137,6.131249904632568,6.275000095367432,6.193749904632568,18463957.0,5.380186080932617
2010-09-06,6.34375,6.162499904632568,6.21875,6.28125,22781011.0,5.456192970275879
2010-09-07,6.431250095367432,6.21875,6.268750190734863,6.275000095367432,36134149.0,5.450764179229736
2010-09-08,6.231249809265137,6.043749809265137,6.231249809265137,6.143750190734863,30742514.0,5.336754322052002
2010-09-09,6.175000190734863,5.84375,6.150000095367432,5.881249904632568,29495530.0,5.108734130859375
2010-09-10,5.90625,5.625,5.856249809265137,5.762499809265137,20693874.0,5.005582332611084
2010-09-13,5.987500190734863,5.724999904632568,5.775000095367432,5.9375,22812309.0,5.157595634460449
2010-09-14,5.9375,5.768750190734863,5.9375,5.837500095367432,19942278.0,5.070731163024902
2010-09-15,5.849999904632568,5.706250190734863,5.849999904632568,5.71875,15256285.0,4.967578887939453
2010-09-16,5.787499904632568,5.625,5.71875,5.699999809265137,14861709.0,4.951291561126709
2010-09-17,5.78125,5.6875,5.6875,5.71875,8674128.0,4.967578887939453
2010-09-20,5.775000095367432,5.5,5.75,5.53125,16998429.0,4.804708003997803
2010-09-21,5.643750190734863,5.481249809265137,5.574999809265137,5.5,18806677.0,4.777561664581299
2010-09-27,5.675000190734863,5.356249809265137,5.518750190734863,5.650000095367432,14885936.0,4.907858848571777
2010-09-28,5.75,5.543749809265137,5.599999904632568,5.650000095367432,20893082.0,4.907858848571777
2010-09-29,5.724999904632568,5.543749809265137,5.612500190734863,5.581250190734863,8954176.0,4.848139762878418
2010-09-30,5.9375,5.456250190734863,5.474999904632568,5.90625,39471523.0,5.130450248718262
2010-10-08,6.137499809265137,5.731249809265137,5.831250190734863,6.037499904632568,35692203.0,5.244460105895996
2010-10-11,6.53125,5.974999904632568,6.018750190734863,6.324999809265137,44211394.0,5.49419641494751
2010-10-12,6.53125,6.199999809265137,6.237500190734863,6.306250095367432,27355461.0,5.477909564971924
2010-10-13,6.931250095367432,6.300000190734863,6.300000190734863,6.818749904632568,62484085.0,5.923090934753418
2010-10-14,7.0625,6.731249809265137,6.931250095367432,6.743750095367432,45796922.0,5.857942581176758
2010-10-15,6.887499809265137,6.568749904632568,6.71875,6.849999904632568,25119854.0,5.950237274169922
2010-10-18,7.137499809265137,6.756249904632568,6.837500095367432,6.875,42584992.0,5.97195291519165
2010-10-19,6.912499904632568,6.46875,6.875,6.893750190734863,41416005.0,5.9882402420043945
2010-10-20,6.59375,6.206250190734863,6.59375,6.324999809265137,61635890.0,5.49419641494751
2010-10-21,6.487500190734863,6.1875,6.256249904632568,6.474999904632568,32115304.0,5.624493598937988
2010-10-22,6.574999809265137,6.28125,6.418749809265137,6.349999904632568,30003734.0,5.515913009643555
2010-10-25,6.5,6.28125,6.34375,6.46875,32832224.0,5.619064807891846
2010-10-26,6.65625,6.34375,6.387499809265137,6.46875,38026702.0,5.619064807891846
2010-10-27,6.681250095367432,6.349999904632568,6.4375,6.375,30732330.0,5.5376296043396
2010-10-28,6.743750095367432,6.34375,6.375,6.731249809265137,56129782.0,5.8470845222473145
2010-10-29,6.743750095367432,6.34375,6.375,6.612500190734863,30514264.0,5.743933200836182
2010-11-01,6.637499809265137,6.4375,6.606249809265137,6.587500095367432,28556358.0,5.722217082977295
2010-11-02,6.737500190734863,6.487500190734863,6.587500095367432,6.637499809265137,35843234.0,5.76564884185791
2010-11-03,6.787499904632568,6.525000095367432,6.612500190734863,6.675000190734863,29467624.0,5.798222541809082
2010-11-04,6.775000095367432,6.556250095367432,6.681250095367432,6.59375,33540088.0,5.7276458740234375
2010-11-05,6.775000095367432,6.53125,6.650000095367432,6.75,33895416.0,5.863371849060059
2010-11-08,6.974999904632568,6.724999904632568,6.756249904632568,6.793749809265137,40572998.0,5.901374816894531
2010-11-09,6.793749809265137,6.4375,6.75,6.512499809265137,43479147.0,5.657067775726318
2010-11-10,6.5,6.1875,6.5,6.287499904632568,45465704.0,5.461621284484863
2010-11-11,6.40625,6.212500095367432,6.262499809265137,6.268750190734863,40912194.0,5.4453349113464355
2010-11-12,6.268750190734863,5.756249904632568,6.268750190734863,5.8125,37848392.0,5.049013614654541
2010-11-15,5.918749809265137,5.6875,5.78125,5.737500190734863,30595642.0,4.983866214752197
2010-11-16,5.800000190734863,5.4375,5.768750190734863,5.487500190734863,26416347.0,4.766704559326172
2010-11-17,5.599999904632568,5.40625,5.462500095367432,5.506249904632568,15429430.0,4.7829909324646
2010-11-18,5.618750095367432,5.493750095367432,5.556250095367432,5.587500095367432,13221397.0,4.853569030761719
2010-11-19,5.625,5.337500095367432,5.612500190734863,5.543749809265137,16081792.0,4.81556510925293
2010-11-22,5.618750095367432,5.431250095367432,5.46875,5.53125,21419360.0,4.804708003997803
2010-11-23,5.512499809265137,5.262499809265137,5.512499809265137,5.375,16311058.0,4.668981075286865
2010-11-24,5.512499809265137,5.34375,5.349999904632568,5.506249904632568,16137230.0,4.7829909324646
2010-11-25,5.737500190734863,5.474999904632568,5.543749809265137,5.675000190734863,25256851.0,4.929575443267822
2010-11-26,5.65625,5.487500190734863,5.65625,5.543749809265137,15653987.0,4.81556510925293
2010-11-29,5.53125,5.412499904632568,5.5,5.474999904632568,10680414.0,4.75584602355957
2010-11-30,5.587500095367432,5.306250095367432,5.474999904632568,5.425000190734863,17208149.0,4.712413787841797
2010-12-01,5.506249904632568,5.393750190734863,5.4375,5.474999904632568,6018808.0,4.75584602355957
2010-12-02,5.59375,5.493750095367432,5.568749904632568,5.506249904632568,10293584.0,4.7829909324646
2010-12-03,5.712500095367432,5.481249809265137,5.481249809265137,5.612500190734863,20262370.0,4.875285625457764
2010-12-06,5.675000190734863,5.5,5.625,5.518750190734863,10915371.0,4.793849468231201
2010-12-07,5.587500095367432,5.425000190734863,5.5,5.5625,7703125.0,4.831852436065674
2010-12-08,5.612500190734863,5.506249904632568,5.5625,5.525000095367432,8762869.0,4.799278259277344
2010-12-09,5.518750190734863,5.25,5.506249904632568,5.256249904632568,12026094.0,4.565828800201416
2010-12-10,5.381249904632568,5.21875,5.256249904632568,5.337500095367432,6084870.0,4.636406421661377
2010-12-13,5.599999904632568,5.375,5.387499809265137,5.574999809265137,17217302.0,4.842710494995117
2010-12-14,5.75,5.599999904632568,5.643750190734863,5.712500095367432,24065384.0,4.962149620056152
2010-12-15,5.71875,5.550000190734863,5.712500095367432,5.612500190734863,17791952.0,4.875285625457764
2010-12-16,5.818749904632568,5.5625,5.587500095367432,5.731249809265137,20270326.0,4.978436470031738
2010-12-17,5.731249809265137,5.731249809265137,5.731249809265137,5.731249809265137,0.0,4.978436470031738
2010-12-20,5.78125,5.4375,5.743750095367432,5.574999809265137,13059269.0,4.842710494995117
2010-12-21,6.131249904632568,5.556250095367432,5.618750095367432,6.131249904632568,72557405.0,5.325895309448242
2010-12-22,6.337500095367432,6.050000190734863,6.131249904632568,6.068749904632568,51125886.0,5.271605968475342
2010-12-23,6.256249904632568,5.981249809265137,6.006249904632568,6.081250190734863,24278443.0,5.282464027404785
2010-12-24,6.293749809265137,6.050000190734863,6.050000190734863,6.162499904632568,23104731.0,5.353041648864746
2010-12-27,6.256249904632568,5.731249809265137,6.106249809265137,5.775000095367432,32031392.0,5.016440391540527
2010-12-28,5.775000095367432,5.775000095367432,5.775000095367432,5.775000095367432,0.0,5.016440391540527
2010-12-29,5.71875,5.4375,5.574999809265137,5.65625,14659373.0,4.913288116455078
2010-12-30,5.625,5.349999904632568,5.625,5.375,25318974.0,4.668981075286865
2010-12-31,5.512499809265137,5.368750095367432,5.431250095367432,5.4375,18059566.0,4.723271369934082
2011-01-04,5.875,5.4375,5.512499809265137,5.775000095367432,27310904.0,5.016440391540527
2011-01-05,5.862500190734863,5.668749809265137,5.731249809265137,5.768750190734863,11808464.0,5.011011123657227
2011-01-06,5.956250190734863,5.731249809265137,5.731249809265137,5.900000095367432,15477965.0,5.125021934509277
2011-01-07,6.21875,5.84375,5.918749809265137,6.018750190734863,31266946.0,5.22817325592041
2011-01-10,6.28125,5.962500095367432,6.074999809265137,6.006249904632568,19469558.0,5.217314720153809
2011-01-11,6.25,5.881249904632568,5.900000095367432,6.137499809265137,27949070.0,5.331325054168701
2011-01-12,6.306250095367432,6.050000190734863,6.15625,6.143750190734863,21703918.0,5.336754322052002
2011-01-13,6.212500095367432,6.0,6.125,6.012499809265137,13919464.0,5.222743988037109
2011-01-14,6.106249809265137,5.9375,6.03125,6.074999809265137,14840323.0,5.277034282684326
2011-01-17,6.056250095367432,5.612500190734863,6.03125,5.637499809265137,14221187.0,4.897000789642334
2011-01-18,5.6875,5.46875,5.637499809265137,5.493750095367432,13237877.0,4.772133827209473
2011-01-19,5.71875,5.46875,5.543749809265137,5.681250095367432,8332518.0,4.935003757476807
2011-01-20,5.724999904632568,5.412499904632568,5.71875,5.46875,12750474.0,4.7504167556762695
2011-01-21,5.756249904632568,5.449999809265137,5.487500190734863,5.606249809265137,12137014.0,4.8698554039001465
2011-01-24,5.8125,5.46875,5.637499809265137,5.71875,14887259.0,4.967578887939453
2011-01-25,5.775000095367432,5.568749904632568,5.6875,5.668749809265137,6573877.0,4.9241461753845215
2011-01-26,5.78125,5.625,5.668749809265137,5.737500190734863,7620605.0,4.983866214752197
2011-01-27,5.568749904632568,5.425000190734863,5.512499809265137,5.543749809265137,21691477.0,4.81556510925293
2011-01-28,5.65625,5.362500190734863,5.556250095367432,5.487500190734863,22060075.0,4.766704559326172
2011-01-31,5.487500190734863,5.300000190734863,5.487500190734863,5.412499904632568,18174957.0,4.701555252075195
2011-02-01,5.456250190734863,5.34375,5.412499904632568,5.381249904632568,14116504.0,4.674410820007324
2011-02-09,5.356249809265137,5.1875,5.356249809265137,5.21875,15552800.0,4.533255100250244
2011-02-10,5.349999904632568,5.212500095367432,5.21875,5.349999904632568,14804998.0,4.647265434265137
2011-02-11,5.46875,5.300000190734863,5.324999809265137,5.4375,20079952.0,4.723271369934082
2011-02-14,5.556250095367432,5.400000095367432,5.443749904632568,5.512499809265137,25527619.0,4.7884202003479
2011-02-15,5.550000190734863,5.462500095367432,5.512499809265137,5.46875,20826218.0,4.7504167556762695
2011-02-16,5.5,5.362500190734863,5.46875,5.493750095367432,23163720.0,4.772133827209473
2011-02-17,5.46875,5.337500095367432,5.462500095367432,5.375,34477318.0,4.668981075286865
2011-02-18,5.4375,5.331250190734863,5.368750095367432,5.40625,14605416.0,4.696125507354736
2011-02-21,5.456250190734863,5.3125,5.356249809265137,5.449999809265137,14830832.0,4.734130382537842
2011-02-22,5.46875,5.212500095367432,5.46875,5.28125,35428120.0,4.587545394897461
2011-02-23,5.287499904632568,5.181250095367432,5.262499809265137,5.268750190734863,18115566.0,4.576687335968018
2011-02-24,5.318749904632568,5.231249809265137,5.268750190734863,5.293749809265137,16192019.0,4.598402976989746
2011-02-25,5.306250095367432,5.1875,5.306250095367432,5.262499809265137,14881837.0,4.571258068084717
2011-02-28,5.300000190734863,5.25,5.25,5.300000190734863,14923451.0,4.603832721710205
2011-03-01,5.456250190734863,5.306250095367432,5.306250095367432,5.425000190734863,31562054.0,4.712413787841797
2011-03-02,5.418749809265137,5.3125,5.400000095367432,5.400000095367432,18050344.0,4.690698146820068
2011-03-03,5.481249809265137,5.393750190734863,5.400000095367432,5.412499904632568,24329162.0,4.701555252075195
2011-03-04,5.525000095367432,5.40625,5.425000190734863,5.518750190734863,36026986.0,4.793849468231201
2011-03-07,5.731249809265137,5.53125,5.543749809265137,5.568749904632568,44507846.0,4.837281703948975
2011-03-08,5.650000095367432,5.525000095367432,5.543749809265137,5.587500095367432,23607022.0,4.853569030761719
2011-03-09,5.625,5.5,5.612500190734863,5.543749809265137,20069149.0,4.81556510925293
2011-03-10,5.65625,5.456250190734863,5.543749809265137,5.606249809265137,30049534.0,4.8698554039001465
2011-03-11,5.618750095367432,5.481249809265137,5.556250095367432,5.5,24335885.0,4.777561664581299
2011-03-14,5.581250190734863,5.425000190734863,5.46875,5.568749904632568,24844787.0,4.837281703948975
2011-03-15,5.71875,5.46875,5.612500190734863,5.706250190734863,46956691.0,4.956721305847168
2011-03-16,5.650000095367432,5.537499904632568,5.59375,5.599999904632568,36138834.0,4.864426136016846
2011-03-17,5.581250190734863,5.481249809265137,5.581250190734863,5.506249904632568,37105682.0,4.7829909324646
2011-03-18,5.643750190734863,5.512499809265137,5.53125,5.618750095367432,27270013.0,4.880714416503906
2011-03-21,5.818749904632568,5.568749904632568,5.581250190734863,5.762499809265137,54617549.0,5.005582332611084
2011-03-22,6.03125,5.737500190734863,5.75,5.925000190734863,64502035.0,5.146737098693848
2011-03-23,6.300000190734863,5.862500190734863,5.925000190734863,6.150000095367432,65503938.0,5.3421831130981445
2011-03-24,6.243750095367432,6.006249904632568,6.15625,6.150000095367432,43411083.0,5.3421831130981445
2011-03-25,6.375,6.106249809265137,6.162499904632568,6.199999809265137,40321566.0,5.385615348815918
2011-03-28,6.287499904632568,5.987500190734863,6.212500095367432,6.018750190734863,41987803.0,5.22817325592041
2011-03-29,6.212500095367432,5.987500190734863,6.0,6.043749809265137,31689766.0,5.249888896942139
2011-03-30,6.1875,6.012499809265137,6.043749809265137,6.112500190734863,26806758.0,5.309609413146973
2011-03-31,6.15625,5.862500190734863,6.118750095367432,5.900000095367432,17664531.0,5.125021934509277
2011-04-01,6.125,5.881249904632568,5.900000095367432,6.125,19723910.0,5.320466995239258
2011-04-06,6.349999904632568,6.081250190734863,6.081250190734863,6.275000095367432,37098299.0,5.450764179229736
2011-04-07,6.431250095367432,6.1875,6.28125,6.199999809265137,21712086.0,5.385615348815918
2011-04-11,6.275000095367432,6.03125,6.275000095367432,6.081250190734863,23751587.0,5.282464027404785
2011-04-12,6.106249809265137,5.9375,6.043749809265137,6.018750190734863,20815155.0,5.22817325592041
2011-04-13,6.212500095367432,5.96875,6.099999904632568,6.206250190734863,26026245.0,5.391045093536377
2011-04-14,6.337500095367432,6.125,6.224999904632568,6.175000190734863,34047123.0,5.363899230957031
2011-04-15,6.40625,6.137499809265137,6.1875,6.375,31945261.0,5.5376296043396
2011-04-18,6.53125,6.256249904632568,6.387499809265137,6.449999809265137,42811502.0,5.602777481079102
2011-04-19,6.400000095367432,6.237500190734863,6.393750190734863,6.306250095367432,21152072.0,5.477909564971924
2011-04-20,6.387499809265137,6.112500190734863,6.3125,6.131249904632568,26167552.0,5.325895309448242
2011-04-21,6.243750095367432,6.118750095367432,6.162499904632568,6.206250190734863,21627107.0,5.391045093536377
2011-04-22,6.199999809265137,6.0,6.199999809265137,6.112500190734863,15575024.0,5.309609413146973
2011-04-25,6.15625,6.018750190734863,6.09375,6.0625,14005570.0,5.266176223754883
2011-04-26,6.206250190734863,6.037499904632568,6.099999904632568,6.181250095367432,17189597.0,5.369328498840332
2011-04-27,6.181250095367432,5.71875,6.175000190734863,5.849999904632568,30146738.0,5.081589221954346
2011-04-28,5.949999809265137,5.4375,5.849999904632568,5.506249904632568,42515267.0,4.7829909324646
2011-04-29,5.712500095367432,5.512499809265137,5.53125,5.631249904632568,17999046.0,4.891571521759033
2011-05-03,5.824999809265137,5.631249904632568,5.643750190734863,5.787499904632568,16840597.0,5.027297496795654
2011-05-04,5.75,5.612500190734863,5.75,5.625,11634571.0,4.886143207550049
2011-05-05,5.912499904632568,5.568749904632568,5.612500190734863,5.862500190734863,23663229.0,5.092446804046631
2011-05-06,5.962500095367432,5.762499809265137,5.787499904632568,5.8125,15000538.0,5.049013614654541
2011-05-09,5.862500190734863,5.762499809265137,5.8125,5.837500095367432,7361522.0,5.070731163024902
2011-05-10,5.893750190734863,5.8125,5.84375,5.881249904632568,9486994.0,5.108734130859375
2011-05-11,5.987500190734863,5.793749809265137,5.90625,5.90625,11409478.0,5.130450248718262
2011-05-12,6.043749809265137,5.8125,5.875,5.893750190734863,17651650.0,5.119592666625977
2011-05-13,6.025000095367432,5.84375,5.893750190734863,6.018750190734863,15443730.0,5.22817325592041
2011-05-16,6.168749809265137,5.987500190734863,6.018750190734863,6.137499809265137,22960099.0,5.331325054168701
2011-05-17,6.206250190734863,6.037499904632568,6.09375,6.074999809265137,26621960.0,5.277034282684326
2011-05-18,6.143750190734863,6.018750190734863,6.0625,6.074999809265137,11867275.0,5.277034282684326
2011-05-19,6.125,5.9375,6.09375,5.981249809265137,12911837.0,5.195598602294922
2011-05-20,6.0,5.856249809265137,5.987500190734863,5.90625,12041629.0,5.130450248718262
2011-05-23,5.9375,5.681250095367432,5.875,5.6875,9487928.0,4.940433979034424
2011-05-24,5.762499809265137,5.631249904632568,5.637499809265137,5.712500095367432,7812640.0,4.962149620056152
2011-05-25,5.793749809265137,5.662499904632568,5.712500095367432,5.693749904632568,6231270.0,4.945862293243408
2011-05-26,5.78125,5.606249809265137,5.724999904632568,5.618750095367432,7293723.0,4.880714416503906
2011-05-27,5.668749809265137,5.506249904632568,5.625,5.5625,6993078.0,4.831852436065674
2011-05-30,5.5625,5.275000095367432,5.506249904632568,5.28125,12385986.0,4.587545394897461
2011-05-31,5.381249904632568,5.21875,5.262499809265137,5.362500190734863,6558654.0,4.702645301818848
2011-06-01,5.393750190734863,5.300000190734863,5.34375,5.387499809265137,5222168.0,4.7245683670043945
2011-06-02,5.318749904632568,5.15625,5.3125,5.237500190734863,7949261.0,4.593026638031006
2011-06-03,5.400000095367432,5.206250190734863,5.231249809265137,5.375,7711307.0,4.713606834411621
2011-06-07,5.46875,5.324999809265137,5.381249904632568,5.443749904632568,6626781.0,4.773897171020508
2011-06-08,5.525000095367432,5.337500095367432,5.4375,5.487500190734863,7616366.0,4.812264442443848
2011-06-09,5.462500095367432,5.3125,5.462500095367432,5.3125,6088640.0,4.658797264099121
2011-06-10,5.493750095367432,5.306250095367432,5.3125,5.418749809265137,6965083.0,4.751973628997803
2011-06-13,5.462500095367432,5.306250095367432,5.362500190734863,5.412499904632568,4471488.0,4.746492862701416
2011-06-14,5.712500095367432,5.381249904632568,5.412499904632568,5.5625,15116226.0,4.878036022186279
2011-06-15,5.574999809265137,5.456250190734863,5.550000190734863,5.46875,8228376.0,4.795820713043213
2011-06-16,5.443749904632568,5.324999809265137,5.418749809265137,5.349999904632568,6714571.0,4.691683769226074
2011-06-17,5.46875,5.318749904632568,5.331250190734863,5.393750190734863,8968357.0,4.730050086975098
2011-06-20,5.5,5.349999904632568,5.349999904632568,5.425000190734863,8709800.0,4.757454872131348
2011-06-21,5.574999809265137,5.4375,5.4375,5.5625,11678440.0,4.878036022186279
2011-06-22,5.587500095367432,5.462500095367432,5.581250190734863,5.512499809265137,5085570.0,4.834187984466553
2011-06-23,5.681250095367432,5.474999904632568,5.518750190734863,5.637499809265137,10765842.0,4.9438066482543945
2011-06-24,5.737500190734863,5.581250190734863,5.618750095367432,5.681250095367432,13567771.0,4.982172966003418
2011-06-27,5.737500190734863,5.5625,5.699999809265137,5.65625,10475398.0,4.960249423980713
2011-06-28,5.84375,5.59375,5.6875,5.78125,14069326.0,5.069868087768555
2011-06-29,5.793749809265137,5.65625,5.793749809265137,5.65625,11907619.0,4.960249423980713
2011-06-30,5.84375,5.75,5.775000095367432,5.8125,15561141.0,5.0972723960876465
2011-07-01,5.949999809265137,5.800000190734863,5.818749904632568,5.831250190734863,14490070.0,5.113716125488281
2011-07-04,5.943749904632568,5.8125,5.84375,5.868750095367432,24942397.0,5.14660120010376
2011-07-05,5.912499904632568,5.787499904632568,5.856249809265137,5.831250190734863,22436838.0,5.113716125488281
2011-07-06,5.8125,5.712500095367432,5.806250095367432,5.793749809265137,18236066.0,5.080829620361328
2011-07-07,5.84375,5.762499809265137,5.78125,5.775000095367432,13458370.0,5.064387321472168
2011-07-08,5.893750190734863,5.756249904632568,5.762499809265137,5.818749904632568,10721154.0,5.102753639221191
2011-07-11,5.912499904632568,5.800000190734863,5.818749904632568,5.887499809265137,13897093.0,5.163043975830078
2011-07-12,5.849999904632568,5.699999809265137,5.849999904632568,5.712500095367432,18324997.0,5.009577751159668
2011-07-13,5.831250190734863,5.712500095367432,5.712500095367432,5.8125,18077088.0,5.0972723960876465
2011-07-14,5.84375,5.731249809265137,5.818749904632568,5.806250095367432,12254277.0,5.091792106628418
2011-07-15,5.731249809265137,5.612500190734863,5.731249809265137,5.625,32569290.0,4.932844161987305
2011-07-18,5.662499904632568,5.5625,5.631249904632568,5.643750190734863,14530646.0,4.949287414550781
2011-07-19,5.65625,5.506249904632568,5.612500190734863,5.537499904632568,17946694.0,4.856111526489258
2011-07-20,5.612500190734863,5.525000095367432,5.574999809265137,5.587500095367432,8378042.0,4.899959087371826
2011-07-21,5.625,5.525000095367432,5.581250190734863,5.599999904632568,8572307.0,4.910920143127441
2011-07-22,5.637499809265137,5.568749904632568,5.606249809265137,5.59375,7169120.0,4.905440330505371
2011-07-25,5.550000190734863,5.3125,5.550000190734863,5.337500095367432,16477646.0,4.680720806121826
2011-07-26,5.368750095367432,5.3125,5.331250190734863,5.34375,5253435.0,4.686202526092529
2011-07-27,5.40625,5.237500190734863,5.349999904632568,5.362500190734863,7762090.0,4.702645301818848
2011-07-28,5.337500095367432,5.262499809265137,5.3125,5.318749904632568,5861702.0,4.664278507232666
2011-07-29,5.400000095367432,5.306250095367432,5.324999809265137,5.356249809265137,7692883.0,4.697164058685303
2011-08-01,5.418749809265137,5.28125,5.34375,5.375,7790643.0,4.713606834411621
2011-08-02,5.431250095367432,5.262499809265137,5.368750095367432,5.412499904632568,7803642.0,4.746492862701416
2011-08-03,5.425000190734863,5.324999809265137,5.362500190734863,5.418749809265137,7916822.0,4.751973628997803
2011-08-04,5.462500095367432,5.393750190734863,5.425000190734863,5.400000095367432,5716549.0,4.735531330108643
2011-08-05,5.293749809265137,5.1875,5.25,5.256249904632568,6239016.0,4.609468936920166
2011-08-08,5.237500190734863,4.806250095367432,5.193749904632568,4.831250190734863,19081320.0,4.2367658615112305
2011-08-09,4.918749809265137,4.65625,4.675000190734863,4.881249904632568,13113011.0,4.280612945556641
2011-08-10,5.125,4.90625,4.987500190734863,4.96875,13933765.0,4.357346057891846
2011-08-11,5.087500095367432,4.84375,4.875,5.081250190734863,11079374.0,4.456003189086914
2011-08-12,5.162499904632568,5.050000190734863,5.118750095367432,5.087500095367432,12074755.0,4.461483955383301
2011-08-15,5.143750190734863,5.068749904632568,5.099999904632568,5.137499809265137,8606306.0,4.505331993103027
2011-08-16,5.181250095367432,5.0625,5.137499809265137,5.112500190734863,7420720.0,4.483408451080322
2011-08-17,5.112500190734863,5.03125,5.09375,5.0625,7527986.0,4.4395599365234375
2011-08-18,5.099999904632568,4.943749904632568,5.0625,4.956250190734863,8764653.0,4.346384048461914
2011-08-19,4.90625,4.8125,4.84375,4.893750190734863,7371186.0,4.291574478149414
2011-08-22,4.9375,4.8125,4.887499809265137,4.837500095367432,5166646.0,4.242246150970459
2011-08-23,5.006249904632568,4.856249809265137,4.856249809265137,5.0,7914725.0,4.384750843048096
2011-08-24,5.0625,4.956250190734863,5.037499904632568,4.96875,9091810.0,4.357346057891846
2011-08-25,5.275000095367432,4.987500190734863,5.0,5.262499809265137,23482765.0,4.614950180053711
2011-08-26,5.337500095367432,5.206250190734863,5.25,5.243750095367432,17332022.0,4.598507404327393
2011-08-29,5.199999809265137,5.087500095367432,5.1875,5.09375,12156306.0,4.466965198516846
2011-08-30,5.175000190734863,5.050000190734863,5.118750095367432,5.0625,7645803.0,4.4395599365234375
2011-08-31,5.106249809265137,5.018750190734863,5.0625,5.099999904632568,6081562.0,4.472445487976074
2011-09-01,5.162499904632568,5.068749904632568,5.112500190734863,5.081250190734863,6097582.0,4.456003189086914
2011-09-02,5.099999904632568,4.96875,5.068749904632568,4.974999904632568,6030789.0,4.362827301025391
2011-09-05,4.949999809265137,4.8125,4.912499904632568,4.831250190734863,7674261.0,4.2367658615112305
2011-09-06,4.84375,4.762499809265137,4.762499809265137,4.824999809265137,5155810.0,4.2312846183776855
2011-09-07,4.974999904632568,4.84375,4.84375,4.9375,6194882.0,4.329941272735596
2011-09-08,4.96875,4.862500190734863,4.962500095367432,4.862500190734863,4928160.0,4.2641706466674805
2011-09-09,4.925000190734863,4.818749904632568,4.881249904632568,4.856249809265137,3539082.0,4.258688926696777
2011-09-13,4.800000190734863,4.65625,4.800000190734863,4.724999904632568,12444514.0,4.143589496612549
2011-09-14,4.762499809265137,4.637499809265137,4.737500190734863,4.756249904632568,9232832.0,4.170994281768799
2011-09-15,4.806250095367432,4.743750095367432,4.762499809265137,4.756249904632568,5908019.0,4.170994281768799
2011-09-16,4.8125,4.724999904632568,4.793749809265137,4.737500190734863,4505293.0,4.1545515060424805
2011-09-19,4.731249809265137,4.65625,4.731249809265137,4.65625,4456227.0,4.083299160003662
2011-09-20,4.712500095367432,4.631249904632568,4.65625,4.675000190734863,2967939.0,4.099742412567139
2011-09-21,4.8125,4.650000095367432,4.668749809265137,4.800000190734863,7035918.0,4.2093610763549805
2011-09-22,4.775000095367432,4.637499809265137,4.743750095367432,4.643750190734863,7107392.0,4.072337627410889
2011-09-23,4.6875,4.556250095367432,4.574999809265137,4.6875,5464154.0,4.110703468322754
2011-09-26,4.6875,4.574999809265137,4.675000190734863,4.606249809265137,4200666.0,4.0394511222839355
2011-09-27,4.65625,4.568749904632568,4.643750190734863,4.618750095367432,4360237.0,4.050414085388184
2011-09-28,4.65625,4.474999904632568,4.650000095367432,4.487500190734863,5473101.0,3.935314655303955
2011-09-29,4.512499809265137,4.368750095367432,4.474999904632568,4.375,5649934.0,3.8366565704345703
2011-09-30,4.418749809265137,4.25,4.387499809265137,4.28125,9064237.0,3.7544431686401367
2011-10-10,4.318749904632568,4.162499904632568,4.306250095367432,4.206250190734863,6588074.0,3.688671827316284
2011-10-11,4.306250095367432,3.924999952316284,4.287499904632568,4.006249904632568,22643288.0,3.5132813453674316
2011-10-12,4.212500095367432,3.9437499046325684,3.981250047683716,4.168749809265137,15173434.0,3.6557857990264893
2011-10-13,4.3125,4.193749904632568,4.199999809265137,4.231249809265137,14770430.0,3.710594892501831
2011-10-14,4.275000095367432,4.206250190734863,4.243750095367432,4.262499809265137,8443760.0,3.73799991607666
2011-10-17,4.306250095367432,4.231249809265137,4.262499809265137,4.237500190734863,7638840.0,3.7160768508911133
2011-10-18,4.199999809265137,4.056250095367432,4.199999809265137,4.068749904632568,10157499.0,3.5680909156799316
2011-10-19,4.118750095367432,4.018750190734863,4.09375,4.037499904632568,5805082.0,3.5406858921051025
2011-10-20,4.03125,3.84375,4.018750190734863,3.90625,7881587.0,3.425586462020874
2011-10-21,3.96875,3.8812499046325684,3.90625,3.893749952316284,6144806.0,3.4146246910095215
2011-10-24,4.03125,3.8687500953674316,3.90625,4.018750190734863,8147269.0,3.5242438316345215
2011-10-25,4.168749809265137,3.9625000953674316,4.018750190734863,4.143750190734863,11282712.0,3.6338627338409424
2011-10-26,4.331250190734863,4.09375,4.09375,4.318749904632568,22019280.0,3.7873284816741943
2011-10-27,4.53125,4.362500190734863,4.425000190734863,4.4375,38939562.0,3.8914663791656494
2011-10-28,4.837500095367432,4.506249904632568,4.53125,4.606249809265137,38721282.0,4.0394511222839355
2011-10-31,4.71875,4.518750190734863,4.568749904632568,4.65625,20672174.0,4.083299160003662
2011-11-01,4.699999809265137,4.5625,4.599999904632568,4.606249809265137,11344595.0,4.0394511222839355
2011-11-02,4.787499904632568,4.462500095367432,4.537499904632568,4.762499809265137,19238920.0,4.1764750480651855
2011-11-03,4.837500095367432,4.675000190734863,4.75,4.699999809265137,16451042.0,4.1216654777526855
2011-11-04,4.775000095367432,4.65625,4.71875,4.768750190734863,15527555.0,4.181956768035889
2011-11-07,4.762499809265137,4.650000095367432,4.756249904632568,4.65625,6482438.0,4.083299160003662
2011-11-08,4.675000190734863,4.543749809265137,4.65625,4.556250095367432,9931603.0,3.9956042766571045
2011-11-09,4.631249904632568,4.462500095367432,4.581250190734863,4.625,7809334.0,4.055894374847412
2011-11-10,4.625,4.46875,4.581250190734863,4.493750095367432,8606544.0,3.9407947063446045
2011-11-11,4.518750190734863,4.425000190734863,4.5,4.493750095367432,8219278.0,3.9407947063446045
2011-11-14,4.606249809265137,4.506249904632568,4.53125,4.599999904632568,6635688.0,4.033970832824707
2011-11-15,4.606249809265137,4.5,4.581250190734863,4.568749904632568,6671166.0,4.006566047668457
2011-11-16,4.5625,4.412499904632568,4.5625,4.4375,9186022.0,3.8914663791656494
2011-11-17,4.462500095367432,4.400000095367432,4.4375,4.412499904632568,4223702.0,3.869542121887207
2011-11-18,4.393750190734863,4.1875,4.349999904632568,4.237500190734863,10707971.0,3.7160768508911133
2011-11-21,4.306250095367432,4.168749809265137,4.168749809265137,4.300000190734863,4510266.0,3.770885705947876
2011-11-22,4.3125,4.224999904632568,4.243750095367432,4.293749809265137,3488838.0,3.765404462814331
2011-11-23,4.3125,4.193749904632568,4.300000190734863,4.224999904632568,2641613.0,3.7051143646240234
2011-11-24,4.368750095367432,4.15625,4.212500095367432,4.324999809265137,6796496.0,3.792809247970581
2011-11-25,4.324999809265137,4.237500190734863,4.306250095367432,4.243750095367432,5837294.0,3.7215576171875
2011-11-28,4.268750190734863,4.050000190734863,4.243750095367432,4.081250190734863,14116442.0,3.5790531635284424
2011-11-29,4.150000095367432,4.068749904632568,4.112500190734863,4.143750190734863,7076824.0,3.6338627338409424
2011-11-30,4.137499809265137,3.924999952316284,4.125,3.96875,9263995.0,3.480396032333374
2011-12-01,4.231249809265137,4.068749904632568,4.106249809265137,4.106249809265137,25215054.0,3.6009764671325684
2011-12-02,4.162499904632568,4.037499904632568,4.125,4.137499809265137,11211288.0,3.6283812522888184
2011-12-05,4.181250095367432,4.037499904632568,4.143750190734863,4.081250190734863,9070966.0,3.5790531635284424
2011-12-06,4.150000095367432,4.050000190734863,4.0625,4.131249904632568,9512838.0,3.6229004859924316
2011-12-07,4.181250095367432,4.074999809265137,4.131249904632568,4.118750095367432,10761523.0,3.611938714981079
2011-12-08,4.181250095367432,4.03125,4.125,4.143750190734863,9254826.0,3.6338627338409424
2011-12-09,4.224999904632568,4.099999904632568,4.106249809265137,4.168749809265137,10307221.0,3.6557857990264893
2011-12-12,4.150000095367432,3.987499952316284,4.125,4.012499809265137,7174664.0,3.5187623500823975
2011-12-13,3.987499952316284,3.862499952316284,3.981250047683716,3.8687500953674316,7677267.0,3.3927009105682373
2011-12-14,3.9312500953674316,3.825000047683716,3.862499952316284,3.862499952316284,3524738.0,3.3872199058532715
2011-12-15,3.950000047683716,3.8187499046325684,3.856250047683716,3.9000000953674316,9317746.0,3.4201056957244873
2011-12-16,4.025000095367432,3.875,3.875,4.018750190734863,6469726.0,3.5242438316345215
2011-12-19,4.106249809265137,3.90625,4.0,4.087500095367432,7608912.0,3.584533929824829
2011-12-20,4.15625,4.043749809265137,4.056250095367432,4.068749904632568,6307378.0,3.5680909156799316
2011-12-21,4.112500190734863,3.90625,4.09375,3.918750047683716,4711904.0,3.4365482330322266
2011-12-22,3.981250047683716,3.78125,3.887500047683716,3.9000000953674316,5481490.0,3.4201056957244873
2011-12-23,4.025000095367432,3.887500047683716,3.924999952316284,3.9375,5566566.0,3.452991485595703
2011-12-26,3.9937500953674316,3.887500047683716,3.918750047683716,3.924999952316284,4193986.0,3.4420292377471924
2011-12-27,3.9375,3.7874999046325684,3.9124999046325684,3.8187499046325684,5391178.0,3.348853588104248
2011-12-28,3.8375000953674316,3.7249999046325684,3.8062500953674316,3.8187499046325684,5663206.0,3.348853588104248
2011-12-29,3.825000047683716,3.7437500953674316,3.793750047683716,3.762500047683716,8839998.0,3.2995247840881348
2011-12-30,3.8499999046325684,3.762500047683716,3.78125,3.8062500953674316,10763242.0,3.3378918170928955
2012-01-04,3.875,3.731250047683716,3.862499952316284,3.731250047683716,7764235.0,3.272120237350464
2012-01-05,3.7750000953674316,3.674999952316284,3.71875,3.706249952316284,5862678.0,3.2501964569091797
2012-01-06,3.7125000953674316,3.575000047683716,3.706249952316284,3.6937499046325684,6771610.0,3.239234685897827
2012-01-09,3.84375,3.65625,3.6937499046325684,3.831249952316284,10504469.0,3.3598155975341797
2012-01-10,4.012499809265137,3.8062500953674316,3.831249952316284,4.0,24246013.0,3.507800817489624
2012-01-11,4.050000190734863,3.9124999046325684,3.987499952316284,3.9375,13251133.0,3.452991485595703
2012-01-12,4.068749904632568,3.893749952316284,3.918750047683716,3.981250047683716,14130387.0,3.4913580417633057
2012-01-13,4.025000095367432,3.862499952316284,3.96875,3.9625000953674316,13403515.0,3.4749152660369873
2012-01-16,4.037499904632568,3.90625,3.9375,3.9749999046325684,10068826.0,3.4858767986297607
2012-01-17,4.137499809265137,3.924999952316284,3.9625000953674316,4.131249904632568,12673214.0,3.6229004859924316
2012-01-18,4.162499904632568,4.012499809265137,4.131249904632568,4.025000095367432,9021726.0,3.52972412109375
2012-01-19,4.125,4.006249904632568,4.025000095367432,4.081250190734863,5626450.0,3.5790531635284424
2012-01-20,4.206250190734863,4.074999809265137,4.074999809265137,4.193749904632568,15131493.0,3.6777098178863525
2012-01-30,4.3125,4.131249904632568,4.287499904632568,4.143750190734863,15183136.0,3.6338627338409424
2012-01-31,4.375,4.1875,4.3125,4.25,35263451.0,3.7270383834838867
2012-02-01,4.318749904632568,4.1875,4.25,4.199999809265137,18473822.0,3.6831905841827393
2012-02-02,4.324999809265137,4.1875,4.21875,4.318749904632568,17022338.0,3.7873284816741943
2012-02-03,4.362500190734863,4.262499809265137,4.3125,4.34375,17126634.0,3.809251546859741
2012-02-06,4.349999904632568,4.262499809265137,4.337500095367432,4.306250095367432,15735838.0,3.776366710662842
2012-02-07,4.293749809265137,4.137499809265137,4.287499904632568,4.1875,16490826.0,3.6722288131713867
2012-02-08,4.337500095367432,4.175000190734863,4.181250095367432,4.331250190734863,19448040.0,3.798290729522705
2012-02-09,4.474999904632568,4.293749809265137,4.318749904632568,4.418749809265137,27971387.0,3.875023365020752
2012-02-10,4.637499809265137,4.400000095367432,4.418749809265137,4.506249904632568,36196624.0,3.951756238937378
2012-02-13,4.481249809265137,4.34375,4.40625,4.462500095367432,22110742.0,3.9133901596069336
2012-02-14,4.662499904632568,4.4375,4.449999809265137,4.643750190734863,28213963.0,4.072337627410889
2012-02-15,4.75,4.625,4.65625,4.650000095367432,31960874.0,4.077818393707275
2012-02-16,4.706250190734863,4.5625,4.65625,4.650000095367432,16483078.0,4.077818393707275
2012-02-17,4.737500190734863,4.606249809265137,4.675000190734863,4.724999904632568,16339034.0,4.143589496612549
2012-02-20,4.824999809265137,4.71875,4.8125,4.756249904632568,29818083.0,4.170994281768799
2012-02-21,4.84375,4.71875,4.756249904632568,4.84375,18776549.0,4.247727394104004
2012-02-22,4.974999904632568,4.84375,4.868750095367432,4.962500095367432,30286677.0,4.351865291595459
2012-02-23,5.006249904632568,4.900000095367432,4.9375,4.9375,17706859.0,4.329941272735596
2012-02-24,5.193749904632568,4.925000190734863,4.9375,5.143750190734863,46195474.0,4.510812759399414
2012-02-27,5.400000095367432,5.131249904632568,5.256249904632568,5.15625,47881026.0,4.5217742919921875
2012-02-28,5.53125,5.150000095367432,5.15625,5.518750190734863,44381421.0,4.8396687507629395
2012-02-29,5.550000190734863,5.331250190734863,5.40625,5.375,37588102.0,4.713606834411621
2012-03-01,5.768750190734863,5.34375,5.356249809265137,5.662499904632568,50403112.0,4.9657301902771
2012-03-02,5.887499809265137,5.587500095367432,5.637499809265137,5.862500190734863,55470974.0,5.141120433807373
2012-03-05,6.162499904632568,5.824999809265137,5.881249904632568,6.137499809265137,56453032.0,5.38228178024292
2012-03-06,6.231249809265137,5.987500190734863,6.099999904632568,6.137499809265137,47385686.0,5.38228178024292
2012-03-07,6.099999904632568,5.75,6.018750190734863,5.84375,52776496.0,5.1246771812438965
2012-03-08,5.956250190734863,5.800000190734863,5.862500190734863,5.918749809265137,46377438.0,5.190448760986328
2012-03-09,6.21875,5.849999904632568,5.90625,6.175000190734863,51248035.0,5.415167808532715
2012-03-12,6.262499809265137,5.637499809265137,6.175000190734863,5.818749904632568,78495781.0,5.102753639221191
2012-03-13,5.974999904632568,5.743750095367432,5.831250190734863,5.943749904632568,49270104.0,5.212372303009033
2012-03-14,6.212500095367432,5.6875,5.9375,5.90625,89009557.0,5.179487228393555
2012-03-15,5.8125,5.318749904632568,5.8125,5.362500190734863,87732117.0,4.702645301818848
2012-03-16,5.518750190734863,5.21875,5.375,5.487500190734863,54399067.0,4.812264442443848
2012-03-19,5.474999904632568,5.318749904632568,5.4375,5.443749904632568,31681808.0,4.773897171020508
2012-03-20,5.550000190734863,5.375,5.40625,5.387499809265137,41754810.0,4.7245683670043945
2012-03-21,5.5,5.25,5.456250190734863,5.331250190734863,33870483.0,4.675240993499756
2012-03-22,5.462500095367432,5.300000190734863,5.331250190734863,5.425000190734863,30692806.0,4.757454872131348
2012-03-23,5.443749904632568,5.306250095367432,5.393750190734863,5.393750190734863,32497488.0,4.730050086975098
2012-03-26,5.443749904632568,5.287499904632568,5.368750095367432,5.349999904632568,22975958.0,4.691683769226074
2012-03-27,5.400000095367432,5.28125,5.375,5.300000190734863,16490069.0,4.647835731506348
2012-03-28,5.362500190734863,5.09375,5.262499809265137,5.118750095367432,23308306.0,4.488889217376709
2012-03-29,5.293749809265137,5.03125,5.09375,5.162499904632568,24589688.0,4.527255058288574
2012-03-30,5.237500190734863,5.106249809265137,5.15625,5.231249809265137,18348853.0,4.587545394897461
2012-04-05,5.231249809265137,5.231249809265137,5.231249809265137,5.231249809265137,0.0,4.587545394897461
2012-04-06,5.53125,5.356249809265137,5.393750190734863,5.449999809265137,30750334.0,4.779378414154053
2012-04-09,5.474999904632568,5.337500095367432,5.40625,5.349999904632568,19164698.0,4.691683769226074
2012-04-10,5.493750095367432,5.224999904632568,5.3125,5.474999904632568,19376202.0,4.801301956176758
2012-04-11,5.71875,5.356249809265137,5.400000095367432,5.574999809265137,44642691.0,4.8889970779418945
2012-04-12,5.643750190734863,5.46875,5.5625,5.612500190734863,29726795.0,4.9218831062316895
2012-04-13,5.824999809265137,5.643750190734863,5.756249904632568,5.662499904632568,40931587.0,4.9657301902771
2012-04-16,5.762499809265137,5.574999809265137,5.612500190734863,5.724999904632568,23047814.0,5.020540237426758
2012-04-17,5.756249904632568,5.506249904632568,5.712500095367432,5.550000190734863,23818488.0,4.8670735359191895
2012-04-18,5.800000190734863,5.550000190734863,5.59375,5.768750190734863,28814310.0,5.058906555175781
2012-04-19,5.8125,5.581250190734863,5.768750190734863,5.59375,34411054.0,4.905440330505371
2012-04-20,5.590000152587891,5.460000038146973,5.539999961853027,5.579999923706055,18149222.0,4.965506076812744
2012-04-23,5.760000228881836,5.539999961853027,5.630000114440918,5.599999904632568,34802732.0,4.983304500579834
2012-04-24,5.739999771118164,5.449999809265137,5.579999923706055,5.630000114440918,36534537.0,5.009999752044678
2012-04-25,5.900000095367432,5.519999980926514,5.590000152587891,5.860000133514404,58221939.0,5.214672088623047
2012-04-26,5.949999809265137,5.730000019073486,5.889999866485596,5.789999961853027,31076275.0,5.152380466461182
2012-04-27,5.840000152587891,5.730000019073486,5.809999942779541,5.769999980926514,19613779.0,5.13458251953125
2012-05-02,5.920000076293945,5.760000228881836,5.829999923706055,5.840000152587891,29566980.0,5.196874618530273
2012-05-03,5.829999923706055,5.690000057220459,5.820000171661377,5.71999979019165,28579381.0,5.090088844299316
2012-05-04,5.739999771118164,5.550000190734863,5.730000019073486,5.699999809265137,30444331.0,5.072290897369385
2012-05-07,5.699999809265137,5.579999923706055,5.650000095367432,5.650000095367432,19655624.0,5.027797698974609
2012-05-08,5.699999809265137,5.599999904632568,5.639999866485596,5.670000076293945,17861478.0,5.045595645904541
2012-05-09,5.789999961853027,5.579999923706055,5.610000133514404,5.769999980926514,35922917.0,5.13458251953125
2012-05-10,5.78000020980835,5.650000095367432,5.71999979019165,5.679999828338623,23460013.0,5.0544939041137695
2012-05-11,5.690000057220459,5.579999923706055,5.670000076293945,5.579999923706055,14093890.0,4.965506076812744
2012-05-14,5.690000057220459,5.550000190734863,5.670000076293945,5.570000171661377,16030616.0,4.956607818603516
2012-05-15,5.599999904632568,5.480000019073486,5.5,5.590000152587891,18419592.0,4.974405288696289
2012-05-16,5.579999923706055,5.46999979019165,5.559999942779541,5.480000019073486,9771815.0,4.876519203186035
2012-05-17,5.550000190734863,5.449999809265137,5.5,5.53000020980835,13540282.0,4.921012878417969
2012-05-18,5.510000228881836,5.320000171661377,5.480000019073486,5.340000152587891,15659976.0,4.751935958862305
2012-05-21,5.380000114440918,5.159999847412109,5.349999904632568,5.199999809265137,14173519.0,4.627353668212891
2012-05-22,5.670000076293945,5.199999809265137,5.199999809265137,5.599999904632568,39066056.0,4.983304500579834
2012-05-23,5.71999979019165,5.519999980926514,5.539999961853027,5.590000152587891,31540040.0,4.974405288696289
2012-05-24,5.739999771118164,5.539999961853027,5.599999904632568,5.559999942779541,19413295.0,4.947709083557129
2012-05-25,5.639999866485596,5.380000114440918,5.610000133514404,5.420000076293945,15532811.0,4.823126316070557
2012-05-28,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,4.823126316070557
2012-05-29,5.690000057220459,5.550000190734863,5.610000133514404,5.619999885559082,27874142.0,5.001101493835449
2012-05-30,6.179999828338623,5.619999885559082,5.639999866485596,5.909999847412109,61813471.0,5.2591657638549805
2012-05-31,6.079999923706055,5.78000020980835,5.809999942779541,5.869999885559082,29449869.0,5.223570346832275
2012-06-01,5.920000076293945,5.829999923706055,5.869999885559082,5.900000095367432,22553917.0,5.250267028808594
2012-06-04,5.849999904632568,5.659999847412109,5.789999961853027,5.699999809265137,20473078.0,5.072290897369385
2012-06-05,5.829999923706055,5.650000095367432,5.71999979019165,5.789999961853027,22181404.0,5.152380466461182
2012-06-06,5.789999961853027,5.579999923706055,5.769999980926514,5.639999866485596,16486069.0,5.018898963928223
2012-06-07,5.849999904632568,5.550000190734863,5.710000038146973,5.639999866485596,18550857.0,5.018898963928223
2012-06-08,5.789999961853027,5.619999885559082,5.75,5.639999866485596,18776054.0,5.018898963928223
2012-06-11,5.949999809265137,5.579999923706055,5.630000114440918,5.889999866485596,40466346.0,5.241367340087891
2012-06-12,6.440000057220459,5.800000190734863,5.829999923706055,6.21999979019165,84112628.0,5.535027503967285
2012-06-13,6.349999904632568,6.139999866485596,6.170000076293945,6.340000152587891,48319595.0,5.641812324523926
2012-06-14,6.46999979019165,6.210000038146973,6.300000190734863,6.260000228881836,29204278.0,5.570621967315674
2012-06-15,6.329999923706055,5.920000076293945,6.289999961853027,6.010000228881836,38394534.0,5.348153114318848
2012-06-18,6.28000020980835,6.019999980926514,6.079999923706055,6.210000038146973,25330129.0,5.52612829208374
2012-06-19,6.210000038146973,6.050000190734863,6.210000038146973,6.070000171661377,15875406.0,5.401545524597168
2012-06-20,6.139999866485596,5.96999979019165,6.079999923706055,6.010000228881836,13910676.0,5.348153114318848
2012-06-21,6.119999885559082,5.920000076293945,6.010000228881836,6.010000228881836,17503053.0,5.348153114318848
2012-06-25,6.019999980926514,5.670000076293945,5.960000038146973,5.690000057220459,27473208.0,5.063392639160156
2012-06-26,5.840000152587891,5.579999923706055,5.639999866485596,5.760000228881836,17317855.0,5.1256842613220215
2012-06-27,5.769999980926514,5.579999923706055,5.71999979019165,5.599999904632568,21033775.0,4.983304500579834
2012-06-28,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,4.983304500579834
2012-06-29,5.630000114440918,5.380000114440918,5.449999809265137,5.570000171661377,22007558.0,4.956607818603516
2012-07-02,5.760000228881836,5.559999942779541,5.639999866485596,5.639999866485596,16839686.0,5.018898963928223
2012-07-03,6.090000152587891,5.610000133514404,5.659999847412109,5.920000076293945,33708506.0,5.268064975738525
2012-07-04,5.96999979019165,5.820000171661377,5.929999828338623,5.889999866485596,15085600.0,5.241367340087891
2012-07-05,6.050000190734863,5.849999904632568,5.909999847412109,5.889999866485596,23660431.0,5.241367340087891
2012-07-06,6.150000095367432,5.940000057220459,6.019999980926514,6.110000133514404,36629174.0,5.437140464782715
2012-07-09,6.070000171661377,5.78000020980835,6.0,5.809999942779541,26829828.0,5.170177936553955
2012-07-10,5.849999904632568,5.559999942779541,5.800000190734863,5.699999809265137,23163227.0,5.072290897369385
2012-07-11,5.730000019073486,5.579999923706055,5.650000095367432,5.599999904632568,18886555.0,4.983304500579834
2012-07-12,5.960000038146973,5.590000152587891,5.610000133514404,5.900000095367432,24709033.0,5.250267028808594
2012-07-13,5.900000095367432,5.760000228881836,5.849999904632568,5.789999961853027,13174800.0,5.152380466461182
2012-07-16,5.860000133514404,5.599999904632568,5.800000190734863,5.619999885559082,14401122.0,5.001101493835449
2012-07-17,5.739999771118164,5.610000133514404,5.610000133514404,5.699999809265137,11466331.0,5.072290897369385
2012-07-18,5.699999809265137,5.25,5.699999809265137,5.440000057220459,40985778.0,4.840924263000488
2012-07-19,5.5,5.320000171661377,5.380000114440918,5.429999828338623,17955239.0,4.832025051116943
2012-07-20,5.449999809265137,5.340000152587891,5.400000095367432,5.349999904632568,10724027.0,4.76083517074585
2012-07-23,5.329999923706055,5.210000038146973,5.329999923706055,5.289999961853027,8572590.0,4.707442760467529
2012-07-24,5.389999866485596,5.239999771118164,5.25,5.340000152587891,7505492.0,4.751935958862305
2012-07-25,5.289999961853027,5.190000057220459,5.289999961853027,5.25,11101261.0,4.671847820281982
2012-07-26,5.260000228881836,5.139999866485596,5.21999979019165,5.159999847412109,11724407.0,4.591758728027344
2012-07-27,5.199999809265137,5.03000020980835,5.179999828338623,5.079999923706055,11223307.0,4.520568370819092
2012-07-30,5.139999866485596,5.019999980926514,5.090000152587891,5.059999942779541,5555277.0,4.502770900726318
2012-07-31,5.190000057220459,4.980000019073486,5.059999942779541,5.170000076293945,11752532.0,4.6006574630737305
2012-08-01,5.309999942779541,5.119999885559082,5.139999866485596,5.230000019073486,13683221.0,4.654050350189209
2012-08-02,5.239999771118164,4.900000095367432,5.199999809265137,4.980000019073486,17826133.0,4.431581497192383
2012-08-03,5.050000190734863,4.929999828338623,5.050000190734863,5.019999980926514,15852317.0,4.46717643737793
2012-08-06,5.139999866485596,4.949999809265137,4.989999771118164,5.130000114440918,16880027.0,4.565062522888184
2012-08-07,5.199999809265137,5.099999904632568,5.119999885559082,5.159999847412109,11936989.0,4.591758728027344
2012-08-08,5.190000057220459,5.110000133514404,5.139999866485596,5.170000076293945,12179415.0,4.6006574630737305
2012-08-09,5.269999980926514,5.159999847412109,5.170000076293945,5.260000228881836,16717182.0,4.680747032165527
2012-08-10,5.25,5.150000095367432,5.239999771118164,5.170000076293945,12515250.0,4.6006574630737305
2012-08-13,5.170000076293945,4.900000095367432,5.170000076293945,4.900000095367432,21742906.0,4.360391139984131
2012-08-14,5.019999980926514,4.800000190734863,4.909999847412109,5.0,13472395.0,4.449378967285156
2012-08-15,5.010000228881836,4.909999847412109,4.980000019073486,4.989999771118164,8367237.0,4.440479755401611
2012-08-16,5.010000228881836,4.940000057220459,4.980000019073486,5.0,5241690.0,4.449378967285156
2012-08-17,5.03000020980835,4.929999828338623,5.0,5.0,7029436.0,4.449378967285156
2012-08-20,4.980000019073486,4.900000095367432,4.960000038146973,4.96999979019165,4885971.0,4.42268180847168
2012-08-21,5.050000190734863,4.940000057220459,4.960000038146973,4.989999771118164,8550536.0,4.440479755401611
2012-08-22,5.019999980926514,4.849999904632568,5.0,4.869999885559082,10141303.0,4.3336944580078125
2012-08-23,4.929999828338623,4.820000171661377,4.880000114440918,4.889999866485596,5051737.0,4.351491928100586
2012-08-24,4.869999885559082,4.800000190734863,4.860000133514404,4.820000171661377,7035066.0,4.289200782775879
2012-08-27,4.809999942779541,4.679999828338623,4.809999942779541,4.690000057220459,9425312.0,4.173517227172852
2012-08-28,4.699999809265137,4.570000171661377,4.670000076293945,4.639999866485596,9112388.0,4.129023551940918
2012-08-29,4.650000095367432,4.539999961853027,4.610000133514404,4.550000190734863,7590081.0,4.048934459686279
2012-08-30,4.579999923706055,4.360000133514404,4.53000020980835,4.429999828338623,9342364.0,3.9421494007110596
2012-08-31,4.489999771118164,4.380000114440918,4.400000095367432,4.449999809265137,6040237.0,3.959946632385254
2012-09-03,4.690000057220459,4.429999828338623,4.460000038146973,4.639999866485596,12857249.0,4.129023551940918
2012-09-04,4.639999866485596,4.46999979019165,4.639999866485596,4.510000228881836,7125741.0,4.013339519500732
2012-09-05,4.630000114440918,4.46999979019165,4.510000228881836,4.579999923706055,7514284.0,4.0756306648254395
2012-09-06,4.639999866485596,4.559999942779541,4.590000152587891,4.599999904632568,3580202.0,4.093428134918213
2012-09-07,4.860000133514404,4.630000114440918,4.630000114440918,4.789999961853027,15304080.0,4.2625041007995605
2012-09-10,4.940000057220459,4.739999771118164,4.78000020980835,4.860000133514404,14607987.0,4.324796199798584
2012-09-11,4.840000152587891,4.760000228881836,4.820000171661377,4.829999923706055,8128767.0,4.298099517822266
2012-09-12,4.920000076293945,4.789999961853027,4.849999904632568,4.889999866485596,9360899.0,4.351491928100586
2012-09-13,4.940000057220459,4.78000020980835,4.909999847412109,4.789999961853027,8952205.0,4.2625041007995605
2012-09-14,4.880000114440918,4.699999809265137,4.820000171661377,4.840000152587891,11381737.0,4.3069987297058105
2012-09-17,4.829999923706055,4.679999828338623,4.809999942779541,4.690000057220459,8875344.0,4.173517227172852
2012-09-18,4.699999809265137,4.599999904632568,4.679999828338623,4.650000095367432,6065027.0,4.137922286987305
2012-09-19,4.679999828338623,4.630000114440918,4.639999866485596,4.679999828338623,2934221.0,4.164618492126465
2012-09-20,4.679999828338623,4.550000190734863,4.679999828338623,4.610000133514404,7303717.0,4.1023268699646
2012-09-21,4.630000114440918,4.550000190734863,4.610000133514404,4.610000133514404,4134822.0,4.1023268699646
2012-09-24,4.639999866485596,4.510000228881836,4.53000020980835,4.630000114440918,3949158.0,4.120124816894531
2012-09-25,4.650000095367432,4.559999942779541,4.599999904632568,4.619999885559082,3118570.0,4.111225605010986
2012-09-26,4.820000171661377,4.570000171661377,4.579999923706055,4.800000190734863,16198051.0,4.271403789520264
2012-09-27,4.909999847412109,4.730000019073486,4.75,4.849999904632568,14589648.0,4.315896987915039
2012-09-28,4.889999866485596,4.78000020980835,4.78000020980835,4.869999885559082,9871414.0,4.3336944580078125
2012-10-08,4.929999828338623,4.820000171661377,4.849999904632568,4.889999866485596,8895769.0,4.351491928100586
2012-10-09,4.96999979019165,4.860000133514404,4.880000114440918,4.940000057220459,9954304.0,4.395986080169678
2012-10-10,4.96999979019165,4.889999866485596,4.920000076293945,4.940000057220459,7197427.0,4.395986080169678
2012-10-11,4.949999809265137,4.800000190734863,4.949999809265137,4.820000171661377,6052019.0,4.289200782775879
2012-10-12,4.909999847412109,4.730000019073486,4.840000152587891,4.860000133514404,10328461.0,4.324796199798584
2012-10-15,4.860000133514404,4.789999961853027,4.840000152587891,4.840000152587891,3864296.0,4.3069987297058105
2012-10-16,4.940000057220459,4.829999923706055,4.849999904632568,4.929999828338623,8842492.0,4.387087345123291
2012-10-17,4.949999809265137,4.840000152587891,4.940000057220459,4.889999866485596,5244285.0,4.351491928100586
2012-10-18,5.130000114440918,4.880000114440918,4.880000114440918,5.110000133514404,22814613.0,4.54726505279541
2012-10-19,5.170000076293945,5.070000171661377,5.110000133514404,5.130000114440918,14898384.0,4.565062522888184
2012-10-22,5.289999961853027,4.989999771118164,5.070000171661377,5.21999979019165,20736648.0,4.645150184631348
2012-10-23,5.360000133514404,5.070000171661377,5.190000057220459,5.110000133514404,20170461.0,4.54726505279541
2012-10-24,5.159999847412109,5.039999961853027,5.059999942779541,5.090000152587891,7881804.0,4.529467582702637
2012-10-25,5.099999904632568,4.96999979019165,5.090000152587891,4.980000019073486,9482442.0,4.431581497192383
2012-10-26,4.960000038146973,4.710000038146973,4.929999828338623,4.809999942779541,14141307.0,4.28030252456665
2012-10-29,4.809999942779541,4.739999771118164,4.789999961853027,4.800000190734863,5104917.0,4.271403789520264
2012-10-30,4.949999809265137,4.789999961853027,4.800000190734863,4.849999904632568,9879888.0,4.315896987915039
2012-10-31,4.900000095367432,4.75,4.860000133514404,4.849999904632568,6750471.0,4.315896987915039
2012-11-01,5.25,4.849999904632568,4.849999904632568,5.159999847412109,44786749.0,4.591758728027344
2012-11-02,5.420000076293945,5.110000133514404,5.139999866485596,5.380000114440918,56399927.0,4.78753137588501
2012-11-05,5.429999828338623,5.21999979019165,5.369999885559082,5.320000171661377,27809756.0,4.7341389656066895
2012-11-06,5.28000020980835,5.059999942779541,5.28000020980835,5.21999979019165,30778076.0,4.645150184631348
2012-11-07,5.190000057220459,5.079999923706055,5.170000076293945,5.119999885559082,13457160.0,4.556163787841797
2012-11-08,5.25,5.019999980926514,5.050000190734863,5.03000020980835,21904548.0,4.47607421875
2012-11-09,5.090000152587891,4.980000019073486,5.0,5.039999961853027,11074482.0,4.484973907470703
2012-11-12,5.139999866485596,5.010000228881836,5.059999942779541,5.130000114440918,12431590.0,4.565062522888184
2012-11-13,5.110000133514404,4.880000114440918,5.110000133514404,4.900000095367432,20337613.0,4.360391139984131
2012-11-14,4.920000076293945,4.789999961853027,4.889999866485596,4.849999904632568,8982237.0,4.315896987915039
2012-11-15,4.929999828338623,4.75,4.800000190734863,4.809999942779541,8795745.0,4.28030252456665
2012-11-16,4.860000133514404,4.71999979019165,4.78000020980835,4.78000020980835,9990151.0,4.25360631942749
2012-11-19,4.840000152587891,4.730000019073486,4.75,4.829999923706055,5395646.0,4.298099517822266
2012-11-20,4.909999847412109,4.820000171661377,4.849999904632568,4.840000152587891,7669218.0,4.3069987297058105
2012-11-21,4.96999979019165,4.800000190734863,4.840000152587891,4.96999979019165,10506187.0,4.42268180847168
2012-11-22,5.019999980926514,4.880000114440918,4.900000095367432,4.949999809265137,7728336.0,4.404885292053223
2012-11-23,5.010000228881836,4.929999828338623,4.96999979019165,4.960000038146973,6706366.0,4.413783073425293
2012-11-26,4.96999979019165,4.860000133514404,4.96999979019165,4.880000114440918,4708118.0,4.342594146728516
2012-11-27,4.849999904632568,4.679999828338623,4.849999904632568,4.679999828338623,7971823.0,4.164618492126465
2012-11-28,4.710000038146973,4.519999980926514,4.619999885559082,4.579999923706055,6927930.0,4.0756306648254395
2012-11-29,4.710000038146973,4.559999942779541,4.650000095367432,4.579999923706055,5839224.0,4.0756306648254395
2012-11-30,5.039999961853027,4.650000095367432,4.670000076293945,4.889999866485596,22475571.0,4.351491928100586
2012-12-03,5.019999980926514,4.829999923706055,4.849999904632568,4.849999904632568,16611969.0,4.315896987915039
2012-12-04,4.909999847412109,4.710000038146973,4.820000171661377,4.889999866485596,12107819.0,4.351491928100586
2012-12-05,5.170000076293945,4.840000152587891,4.860000133514404,5.050000190734863,27806257.0,4.493873119354248
2012-12-06,5.210000038146973,5.019999980926514,5.03000020980835,5.159999847412109,24969687.0,4.591758728027344
2012-12-07,5.389999866485596,5.090000152587891,5.130000114440918,5.289999961853027,37517208.0,4.707442760467529
2012-12-10,5.349999904632568,5.230000019073486,5.309999942779541,5.320000171661377,25082720.0,4.7341389656066895
2012-12-11,5.329999923706055,5.239999771118164,5.28000020980835,5.269999980926514,16723744.0,4.6896443367004395
2012-12-12,5.579999923706055,5.239999771118164,5.260000228881836,5.550000190734863,29576544.0,4.9388108253479
2012-12-13,5.570000171661377,5.369999885559082,5.46999979019165,5.400000095367432,21086210.0,4.805328845977783
2012-12-14,5.769999980926514,5.369999885559082,5.389999866485596,5.739999771118164,38694724.0,5.107886791229248
2012-12-17,5.940000057220459,5.679999828338623,5.699999809265137,5.829999923706055,36321035.0,5.18797492980957
2012-12-18,5.920000076293945,5.599999904632568,5.78000020980835,5.659999847412109,28075829.0,5.036696434020996
2012-12-19,5.78000020980835,5.53000020980835,5.650000095367432,5.739999771118164,20585089.0,5.107886791229248
2012-12-20,5.769999980926514,5.579999923706055,5.699999809265137,5.739999771118164,14376049.0,5.107886791229248
2012-12-21,5.889999866485596,5.619999885559082,5.730000019073486,5.78000020980835,17597773.0,5.143482208251953
2012-12-24,5.869999885559082,5.699999809265137,5.71999979019165,5.840000152587891,15026462.0,5.196874618530273
2012-12-25,6.269999980926514,5.760000228881836,5.800000190734863,6.179999828338623,40812028.0,5.499431133270264
2012-12-26,6.300000190734863,6.139999866485596,6.150000095367432,6.21999979019165,29864864.0,5.535027503967285
2012-12-27,6.300000190734863,5.980000019073486,6.230000019073486,6.119999885559082,23842229.0,5.446039199829102
2012-12-28,6.300000190734863,6.050000190734863,6.050000190734863,6.269999980926514,28186395.0,5.579521656036377
2012-12-31,6.699999809265137,6.28000020980835,6.28000020980835,6.559999942779541,41538904.0,5.837584018707275
2013-01-04,6.889999866485596,6.519999980926514,6.690000057220459,6.789999961853027,62120338.0,6.042255401611328
2013-01-07,6.75,6.53000020980835,6.75,6.670000076293945,45209414.0,5.935471057891846
2013-01-08,6.730000019073486,6.480000019073486,6.639999866485596,6.690000057220459,23939464.0,5.953268527984619
2013-01-09,6.760000228881836,6.550000190734863,6.650000095367432,6.699999809265137,19448323.0,5.962167739868164
2013-01-10,7.269999980926514,6.650000095367432,6.699999809265137,7.079999923706055,45919508.0,6.300320148468018
2013-01-11,7.349999904632568,6.860000133514404,7.059999942779541,6.889999866485596,41967095.0,6.131243705749512
2013-01-14,7.320000171661377,6.849999904632568,6.849999904632568,7.260000228881836,33322862.0,6.460497856140137
2013-01-15,7.389999866485596,6.989999771118164,7.309999942779541,7.170000076293945,33776518.0,6.380408763885498
2013-01-16,7.170000076293945,6.800000190734863,7.139999866485596,6.960000038146973,31837639.0,6.193535327911377
2013-01-17,7.010000228881836,6.769999980926514,6.869999885559082,6.949999809265137,21610728.0,6.184635639190674
2013-01-18,7.25,6.96999979019165,7.019999980926514,7.159999847412109,42321689.0,6.371510028839111
2013-01-21,7.289999961853027,7.0,7.25,7.079999923706055,30766996.0,6.300320148468018
2013-01-22,7.019999980926514,6.730000019073486,7.010000228881836,6.78000020980835,41884395.0,6.033357620239258
2013-01-23,6.909999847412109,6.699999809265137,6.75,6.860000133514404,21134897.0,6.104547023773193
2013-01-24,6.940000057220459,6.400000095367432,6.829999923706055,6.619999885559082,47457063.0,5.890976905822754
2013-01-25,6.619999885559082,6.460000038146973,6.519999980926514,6.550000190734863,19297721.0,5.828685760498047
2013-01-28,6.820000171661377,6.53000020980835,6.53000020980835,6.809999942779541,30252571.0,6.06005334854126
2013-01-29,6.920000076293945,6.699999809265137,6.829999923706055,6.769999980926514,25407646.0,6.024458885192871
2013-01-30,6.920000076293945,6.679999828338623,6.789999961853027,6.849999904632568,25323141.0,6.095648288726807
2013-01-31,6.820000171661377,6.340000152587891,6.820000171661377,6.409999847412109,54094576.0,5.704102993011475
2013-02-01,6.519999980926514,6.289999961853027,6.360000133514404,6.5,36057558.0,5.784192085266113
2013-02-04,6.570000171661377,6.300000190734863,6.519999980926514,6.420000076293945,27901525.0,5.713001728057861
2013-02-05,6.71999979019165,6.349999904632568,6.369999885559082,6.670000076293945,34962238.0,5.935471057891846
2013-02-06,6.78000020980835,6.53000020980835,6.630000114440918,6.739999771118164,27145096.0,5.9977617263793945
2013-02-07,6.840000152587891,6.650000095367432,6.699999809265137,6.829999923706055,26218657.0,6.077850818634033
2013-02-08,6.900000095367432,6.78000020980835,6.809999942779541,6.889999866485596,20817757.0,6.131243705749512
2013-02-18,6.909999847412109,6.739999771118164,6.889999866485596,6.78000020980835,15301038.0,6.033357620239258
2013-02-19,6.739999771118164,6.389999866485596,6.739999771118164,6.53000020980835,31321737.0,5.810888767242432
2013-02-20,6.53000020980835,6.400000095367432,6.460000038146973,6.519999980926514,17285826.0,5.801990032196045
2013-02-21,6.579999923706055,6.349999904632568,6.429999828338623,6.449999809265137,17962889.0,5.73969841003418
2013-02-22,6.599999904632568,6.400000095367432,6.429999828338623,6.539999961853027,17255944.0,5.81978702545166
2013-02-25,6.550000190734863,6.320000171661377,6.510000228881836,6.389999866485596,16251131.0,5.686305999755859
2013-02-26,6.369999885559082,6.179999828338623,6.340000152587891,6.260000228881836,23181999.0,5.570621967315674
2013-02-27,6.46999979019165,6.21999979019165,6.260000228881836,6.460000038146973,21469012.0,5.748597621917725
2013-02-28,6.630000114440918,6.449999809265137,6.460000038146973,6.590000152587891,24087374.0,5.864280700683594
2013-03-01,6.650000095367432,6.440000057220459,6.590000152587891,6.539999961853027,17927626.0,5.81978702545166
2013-03-04,6.150000095367432,5.889999866485596,6.150000095367432,5.889999866485596,34483450.0,5.241367340087891
2013-03-05,5.869999885559082,5.550000190734863,5.760000228881836,5.860000133514404,40404264.0,5.214672088623047
2013-03-06,5.940000057220459,5.78000020980835,5.840000152587891,5.849999904632568,17534383.0,5.20577335357666
2013-03-07,5.949999809265137,5.699999809265137,5.829999923706055,5.880000114440918,17605990.0,5.232469081878662
2013-03-08,5.960000038146973,5.840000152587891,5.849999904632568,5.889999866485596,10378849.0,5.241367340087891
2013-03-11,6.230000019073486,5.860000133514404,5.889999866485596,6.179999828338623,29913665.0,5.499431133270264
2013-03-12,6.369999885559082,6.130000114440918,6.139999866485596,6.239999771118164,24935725.0,5.552824020385742
2013-03-13,6.349999904632568,6.130000114440918,6.230000019073486,6.329999923706055,21521544.0,5.632913589477539
2013-03-14,6.349999904632568,6.179999828338623,6.300000190734863,6.230000019073486,15814485.0,5.5439252853393555
2013-03-15,6.239999771118164,5.909999847412109,6.239999771118164,6.130000114440918,17585976.0,5.454937934875488
2013-03-18,6.480000019073486,6.110000133514404,6.110000133514404,6.380000114440918,39675116.0,5.6774067878723145
2013-03-19,6.579999923706055,6.360000133514404,6.400000095367432,6.460000038146973,29639443.0,5.748597621917725
2013-03-20,6.659999847412109,6.400000095367432,6.460000038146973,6.579999923706055,50862871.0,5.855382919311523
2013-03-21,6.659999847412109,6.489999771118164,6.559999942779541,6.559999942779541,28892473.0,5.837584018707275
2013-03-22,6.590000152587891,6.449999809265137,6.519999980926514,6.550000190734863,12982100.0,5.828685760498047
2013-03-25,6.679999828338623,6.519999980926514,6.570000171661377,6.670000076293945,26100119.0,5.935471057891846
2013-03-26,6.869999885559082,6.599999904632568,6.630000114440918,6.630000114440918,35192399.0,5.899876594543457
2013-03-27,6.760000228881836,6.579999923706055,6.619999885559082,6.650000095367432,17177605.0,5.917673587799072
2013-03-28,6.550000190734863,6.360000133514404,6.550000190734863,6.460000038146973,19649939.0,5.748597621917725
2013-03-29,6.590000152587891,6.170000076293945,6.559999942779541,6.199999809265137,29336229.0,5.5172295570373535
2013-04-01,6.449999809265137,6.28000020980835,6.309999942779541,6.320000171661377,19079068.0,5.624014377593994
2013-04-02,6.510000228881836,6.260000228881836,6.340000152587891,6.300000190734863,25327868.0,5.606216907501221
2013-04-03,6.349999904632568,6.079999923706055,6.300000190734863,6.150000095367432,19955036.0,5.472736358642578
2013-04-08,6.150000095367432,5.960000038146973,6.0,6.130000114440918,12815050.0,5.454937934875488
2013-04-09,6.289999961853027,6.159999847412109,6.159999847412109,6.21999979019165,12822540.0,5.535027503967285
2013-04-10,6.28000020980835,6.139999866485596,6.230000019073486,6.210000038146973,10998347.0,5.52612829208374
2013-04-11,6.300000190734863,6.159999847412109,6.260000228881836,6.170000076293945,11955615.0,5.490533351898193
2013-04-12,6.179999828338623,6.059999942779541,6.150000095367432,6.090000152587891,13031079.0,5.4193434715271
2013-04-15,6.320000171661377,6.050000190734863,6.050000190734863,6.210000038146973,13264067.0,5.52612829208374
2013-04-16,6.679999828338623,6.110000133514404,6.139999866485596,6.659999847412109,42341219.0,5.926571846008301
2013-04-17,6.730000019073486,6.539999961853027,6.650000095367432,6.670000076293945,29594261.0,5.935471057891846
2013-04-18,6.760000228881836,6.599999904632568,6.610000133514404,6.650000095367432,17953321.0,5.917673587799072
2013-04-19,6.869999885559082,6.679999828338623,6.690000057220459,6.809999942779541,38804944.0,6.06005334854126
2013-04-22,6.960000038146973,6.610000133514404,6.909999847412109,6.760000228881836,38337923.0,6.015560150146484
2013-04-23,6.829999923706055,6.480000019073486,6.760000228881836,6.53000020980835,28766069.0,5.810888767242432
2013-04-24,6.769999980926514,6.46999979019165,6.539999961853027,6.75,25545572.0,6.0066609382629395
2013-04-25,6.820000171661377,6.570000171661377,6.71999979019165,6.670000076293945,31546824.0,5.935471057891846
2013-04-26,7.050000190734863,6.690000057220459,6.690000057220459,6.909999847412109,58091410.0,6.149041175842285
2013-05-02,7.050000190734863,6.849999904632568,6.869999885559082,7.0,30668991.0,6.229130268096924
2013-05-03,7.25,6.96999979019165,7.039999961853027,6.980000019073486,42831975.0,6.21133279800415
2013-05-06,7.070000171661377,6.940000057220459,6.980000019073486,7.03000020980835,29528421.0,6.255826950073242
2013-05-07,7.099999904632568,6.880000114440918,7.03000020980835,6.900000095367432,33700576.0,6.14014196395874
2013-05-08,7.059999942779541,6.889999866485596,6.960000038146973,6.940000057220459,21475061.0,6.175737380981445
2013-05-09,6.949999809265137,6.710000038146973,6.920000076293945,6.78000020980835,29851885.0,6.033357620239258
2013-05-10,6.960000038146973,6.730000019073486,6.739999771118164,6.880000114440918,20319459.0,6.122345447540283
2013-05-13,6.929999828338623,6.809999942779541,6.889999866485596,6.880000114440918,13270273.0,6.122345447540283
2013-05-14,6.920000076293945,6.760000228881836,6.869999885559082,6.809999942779541,12807459.0,6.06005334854126
2013-05-15,6.840000152587891,6.739999771118164,6.809999942779541,6.829999923706055,12028700.0,6.077850818634033
2013-05-16,7.239999771118164,6.78000020980835,6.840000152587891,7.199999809265137,50396394.0,6.407104969024658
2013-05-17,7.440000057220459,7.159999847412109,7.239999771118164,7.300000190734863,63332207.0,6.496092796325684
2013-05-20,7.900000095367432,7.400000095367432,7.409999847412109,7.550000190734863,74329802.0,6.718561172485352
2013-05-21,7.739999771118164,7.449999809265137,7.550000190734863,7.650000095367432,33440829.0,6.807549953460693
2013-05-22,7.96999979019165,7.599999904632568,7.650000095367432,7.809999942779541,40799992.0,6.949929237365723
2013-05-23,8.180000305175781,7.699999809265137,7.75,7.989999771118164,62198979.0,7.110107421875
2013-05-24,8.100000381469727,7.800000190734863,7.960000038146973,7.989999771118164,29572079.0,7.110107421875
2013-05-27,8.140000343322754,7.75,7.980000019073486,7.909999847412109,30162861.0,7.03891658782959
2013-05-28,8.670000076293945,7.800000190734863,7.880000114440918,8.649999618530273,66425416.0,7.69742488861084
2013-05-29,9.0600004196167,8.579999923706055,8.649999618530273,8.739999771118164,68289985.0,7.7775139808654785
2013-05-30,8.949999809265137,8.680000305175781,8.800000190734863,8.899999618530273,31973728.0,7.919893264770508
2013-05-31,8.989999771118164,8.5,8.920000076293945,8.510000228881836,37065896.0,7.572843074798584
2013-06-03,9.25,8.510000228881836,8.510000228881836,9.0,43523297.0,8.008881568908691
2013-06-04,9.0600004196167,8.729999542236328,9.0,8.930000305175781,31707818.0,7.946590900421143
2013-06-05,8.920000076293945,8.5,8.90999984741211,8.710000038146973,34955790.0,7.75081729888916
2013-06-06,8.850000381469727,8.25,8.619999885559082,8.3100004196167,37151556.0,7.394867420196533
2013-06-07,8.399999618530273,8.050000190734863,8.34000015258789,8.069999694824219,33735982.0,7.181296348571777
2013-06-13,7.889999866485596,7.260000228881836,7.889999866485596,7.550000190734863,45789709.0,6.718561172485352
2013-06-14,7.840000152587891,7.519999980926514,7.579999923706055,7.769999980926514,27554826.0,6.914334297180176
2013-06-17,8.119999885559082,7.699999809265137,7.769999980926514,7.789999961853027,36926290.0,6.932132244110107
2013-06-18,8.140000343322754,7.829999923706055,7.840000152587891,8.140000343322754,36639570.0,7.243587970733643
2013-06-19,8.170000076293945,7.909999847412109,8.079999923706055,8.149999618530273,21577166.0,7.252486705780029
2013-06-20,8.430000305175781,7.920000076293945,8.199999809265137,8.210000038146973,35363106.0,7.30587911605835
2013-06-21,8.229999542236328,7.599999904632568,7.809999942779541,8.199999809265137,29787463.0,7.490399360656738
2013-06-24,8.1899995803833,7.380000114440918,8.1899995803833,7.380000114440918,43182991.0,6.741359233856201
2013-06-25,7.559999942779541,6.639999866485596,7.159999847412109,7.380000114440918,51493718.0,6.741359233856201
2013-06-26,7.630000114440918,7.300000190734863,7.380000114440918,7.460000038146973,33607342.0,6.814436435699463
2013-06-27,7.840000152587891,7.480000019073486,7.480000019073486,7.639999866485596,38842099.0,6.978859901428223
2013-06-28,8.199999809265137,7.650000095367432,7.650000095367432,7.989999771118164,54299586.0,7.298571586608887
2013-07-01,8.0600004196167,7.650000095367432,7.869999885559082,7.989999771118164,24958543.0,7.298571586608887
2013-07-02,7.960000038146973,7.690000057220459,7.900000095367432,7.909999847412109,26651854.0,7.225494861602783
2013-07-03,8.149999618530273,7.800000190734863,7.900000095367432,8.0600004196167,36921751.0,7.362514972686768
2013-07-04,8.399999618530273,7.909999847412109,8.010000228881836,8.289999961853027,35199979.0,7.5726118087768555
2013-07-05,9.010000228881836,8.380000114440918,8.380000114440918,8.470000267028809,52387727.0,7.737033843994141
2013-07-08,8.75,8.260000228881836,8.390000343322754,8.369999885559082,32642508.0,7.645688056945801
2013-07-09,8.710000038146973,8.069999694824219,8.699999809265137,8.300000190734863,32620095.0,7.581745624542236
2013-07-10,8.890000343322754,8.220000267028809,8.25,8.869999885559082,43054232.0,8.10241985321045
2013-07-11,9.25,8.819999694824219,8.960000038146973,9.130000114440918,66199894.0,8.339920043945312
2013-07-12,9.079999923706055,8.75,9.079999923706055,8.789999961853027,34194658.0,8.029341697692871
2013-07-15,9.020000457763672,8.609999656677246,8.789999961853027,8.800000190734863,30337691.0,8.038477897644043
2013-07-16,8.800000190734863,8.479999542236328,8.800000190734863,8.539999961853027,47235626.0,7.800976753234863
2013-07-17,8.84000015258789,8.279999732971191,8.460000038146973,8.640000343322754,42797499.0,7.8923234939575195
2013-07-18,8.670000076293945,8.300000190734863,8.579999923706055,8.34000015258789,23054080.0,7.618284702301025
2013-07-19,8.539999961853027,8.020000457763672,8.359999656677246,8.039999961853027,28675554.0,7.344244956970215
2013-07-22,8.25,7.849999904632568,7.96999979019165,8.210000038146973,17448646.0,7.499533653259277
2013-07-23,8.5600004196167,8.220000267028809,8.220000267028809,8.430000305175781,25240247.0,7.700495719909668
2013-07-24,8.390000343322754,8.079999923706055,8.390000343322754,8.180000305175781,30801284.0,7.472130298614502
2013-07-25,8.350000381469727,8.170000076293945,8.220000267028809,8.180000305175781,16419996.0,7.472130298614502
2013-07-26,8.369999885559082,8.119999885559082,8.180000305175781,8.260000228881836,16152189.0,7.5452070236206055
2013-07-29,8.229999542236328,7.789999961853027,8.229999542236328,7.900000095367432,24384609.0,7.216360569000244
2013-07-30,8.199999809265137,7.78000020980835,7.860000133514404,8.020000457763672,14879548.0,7.325976371765137
2013-07-31,8.800000190734863,8.180000305175781,8.399999618530273,8.34000015258789,32257055.0,7.618284702301025
2013-08-01,8.600000381469727,8.300000190734863,8.300000190734863,8.5,24738371.0,7.764437198638916
2013-08-02,8.979999542236328,8.609999656677246,8.800000190734863,8.680000305175781,37769930.0,7.92886209487915
2013-08-05,8.649999618530273,8.460000038146973,8.579999923706055,8.609999656677246,19665107.0,7.864919185638428
2013-08-06,8.8100004196167,8.529999732971191,8.6899995803833,8.75,28294671.0,7.992803573608398
2013-08-07,9.100000381469727,8.720000267028809,8.90999984741211,8.789999961853027,37207936.0,8.029341697692871
2013-08-08,8.789999961853027,8.550000190734863,8.770000457763672,8.609999656677246,16443625.0,7.864919185638428
2013-08-09,8.729999542236328,8.390000343322754,8.630000114440918,8.619999885559082,17140453.0,7.874053478240967
2013-08-12,8.859999656677246,8.569999694824219,8.609999656677246,8.850000381469727,24212042.0,8.084149360656738
2013-08-13,9.029999732971191,8.800000190734863,8.819999694824219,8.869999885559082,22947049.0,8.10241985321045
2013-08-14,9.0600004196167,8.680000305175781,8.920000076293945,8.720000267028809,25839305.0,7.965400218963623
2013-08-15,8.739999771118164,8.479999542236328,8.670000076293945,8.5,15933821.0,7.764437198638916
2013-08-16,9.0600004196167,8.350000381469727,8.479999542236328,8.479999542236328,31039533.0,7.746169567108154
2013-08-19,8.579999923706055,8.369999885559082,8.390000343322754,8.539999961853027,10628601.0,7.800976753234863
2013-08-20,8.619999885559082,8.350000381469727,8.520000457763672,8.399999618530273,18290134.0,7.673091411590576
2013-08-21,8.430000305175781,8.3100004196167,8.380000114440918,8.420000076293945,14873877.0,7.691361427307129
2013-08-22,8.579999923706055,8.40999984741211,8.40999984741211,8.550000190734863,13185904.0,7.810110569000244
2013-08-23,8.569999694824219,8.279999732971191,8.569999694824219,8.399999618530273,14016650.0,7.673091411590576
2013-08-26,8.529999732971191,8.34000015258789,8.430000305175781,8.520000457763672,18047752.0,7.782707691192627
2013-08-27,8.550000190734863,8.4399995803833,8.520000457763672,8.520000457763672,13805459.0,7.782707691192627
2013-08-28,8.479999542236328,8.210000038146973,8.479999542236328,8.239999771118164,26020796.0,7.526937484741211
2013-08-29,8.3100004196167,8.119999885559082,8.260000228881836,8.199999809265137,15707384.0,7.490399360656738
2013-08-30,8.329999923706055,8.119999885559082,8.229999542236328,8.199999809265137,19062403.0,7.490399360656738
2013-09-02,8.180000305175781,7.809999942779541,8.170000076293945,7.949999809265137,22921348.0,7.262033462524414
2013-09-03,8.3100004196167,7.929999828338623,7.929999828338623,8.300000190734863,23962818.0,7.581745624542236
2013-09-04,8.34000015258789,8.079999923706055,8.300000190734863,8.140000343322754,16942577.0,7.435591697692871
2013-09-05,8.1899995803833,7.960000038146973,8.100000381469727,8.010000228881836,18463359.0,7.316840648651123
2013-09-06,8.100000381469727,7.809999942779541,8.050000190734863,7.889999866485596,27523568.0,7.207225799560547
2013-09-09,8.239999771118164,7.909999847412109,7.989999771118164,8.119999885559082,32323062.0,7.417322635650635
2013-09-10,8.180000305175781,8.050000190734863,8.109999656677246,8.15999984741211,22905366.0,7.453860282897949
2013-09-11,8.25,8.069999694824219,8.1899995803833,8.140000343322754,22836670.0,7.435591697692871
2013-09-12,8.109999656677246,7.960000038146973,8.100000381469727,8.020000457763672,23635807.0,7.325976371765137
2013-09-13,8.079999923706055,7.900000095367432,8.050000190734863,7.929999828338623,18069727.0,7.2437639236450195
2013-09-16,7.989999771118164,7.800000190734863,7.989999771118164,7.820000171661377,18470858.0,7.143282890319824
2013-09-17,7.920000076293945,7.75,7.840000152587891,7.78000020980835,16214520.0,7.106744766235352
2013-09-18,7.800000190734863,7.659999847412109,7.71999979019165,7.710000038146973,17719277.0,7.042801856994629
2013-09-23,7.820000171661377,7.710000038146973,7.71999979019165,7.789999961853027,20152340.0,7.115879058837891
2013-09-24,7.789999961853027,7.610000133514404,7.789999961853027,7.659999847412109,16061572.0,6.997128963470459
2013-09-25,7.690000057220459,7.480000019073486,7.639999866485596,7.5,19821956.0,6.8509745597839355
2013-09-26,7.489999771118164,7.230000019073486,7.480000019073486,7.25,19288006.0,6.622608184814453
2013-09-27,7.320000171661377,7.25,7.289999961853027,7.260000228881836,9203474.0,6.631743431091309
2013-09-30,7.46999979019165,7.25,7.25,7.460000038146973,11721692.0,6.814436435699463
2013-10-08,7.769999980926514,7.400000095367432,7.480000019073486,7.75,23961129.0,7.079340934753418
2013-10-09,7.789999961853027,7.619999885559082,7.739999771118164,7.739999771118164,15269782.0,7.0702056884765625
2013-10-10,7.769999980926514,7.630000114440918,7.699999809265137,7.659999847412109,15918619.0,6.997128963470459
2013-10-11,7.760000228881836,7.650000095367432,7.699999809265137,7.730000019073486,12227707.0,7.061070919036865
2013-10-14,7.96999979019165,7.78000020980835,7.829999923706055,7.829999923706055,25942973.0,7.15241813659668
2013-10-15,7.869999885559082,7.730000019073486,7.809999942779541,7.78000020980835,13061665.0,7.106744766235352
2013-10-16,7.78000020980835,7.380000114440918,7.78000020980835,7.409999847412109,16745430.0,6.768763065338135
2013-10-17,7.539999961853027,7.389999866485596,7.5,7.420000076293945,10071806.0,6.777897834777832
2013-10-18,7.46999979019165,7.389999866485596,7.449999809265137,7.429999828338623,9033932.0,6.787032127380371
2013-10-21,7.53000020980835,7.340000152587891,7.460000038146973,7.5,14312571.0,6.8509745597839355
2013-10-22,7.570000171661377,7.449999809265137,7.5,7.480000019073486,9947446.0,6.832705497741699
2013-10-23,7.570000171661377,7.28000020980835,7.46999979019165,7.309999942779541,18428308.0,6.6774163246154785
2013-10-24,7.400000095367432,7.230000019073486,7.320000171661377,7.260000228881836,11440681.0,6.631743431091309
2013-10-25,7.309999942779541,7.070000171661377,7.28000020980835,7.099999904632568,18741404.0,6.485589504241943
2013-10-28,7.150000095367432,7.019999980926514,7.119999885559082,7.099999904632568,10856821.0,6.485589504241943
2013-10-29,7.239999771118164,6.929999828338623,7.139999866485596,7.090000152587891,17211248.0,6.476454734802246
2013-10-30,7.199999809265137,7.050000190734863,7.110000133514404,7.190000057220459,11927526.0,6.567801475524902
2013-10-31,7.440000057220459,7.190000057220459,7.260000228881836,7.199999809265137,21042897.0,6.576935291290283
2013-11-01,7.25,7.090000152587891,7.150000095367432,7.179999828338623,8905623.0,6.558666706085205
2013-11-04,7.230000019073486,7.110000133514404,7.190000057220459,7.119999885559082,7616680.0,6.503859043121338
2013-11-05,7.090000152587891,6.980000019073486,7.090000152587891,7.079999923706055,10442114.0,6.467320442199707
2013-11-06,7.090000152587891,6.989999771118164,7.019999980926514,7.010000228881836,9280711.0,6.403378009796143
2013-11-07,7.039999961853027,6.929999828338623,7.010000228881836,6.940000057220459,6315398.0,6.33943510055542
2013-11-08,6.989999771118164,6.800000190734863,6.929999828338623,6.820000171661377,6756396.0,6.229820251464844
2013-11-11,6.920000076293945,6.769999980926514,6.789999961853027,6.889999866485596,6800284.0,6.293761730194092
2013-11-12,7.050000190734863,6.880000114440918,6.889999866485596,7.050000190734863,8660304.0,6.439916610717773
2013-11-13,7.059999942779541,6.880000114440918,7.050000190734863,6.889999866485596,7156740.0,6.293761730194092
2013-11-14,7.03000020980835,6.889999866485596,6.889999866485596,6.96999979019165,6354818.0,6.3668389320373535
2013-11-15,7.119999885559082,6.96999979019165,6.989999771118164,7.079999923706055,10632539.0,6.467320442199707
2013-11-18,7.28000020980835,7.079999923706055,7.079999923706055,7.260000228881836,16077488.0,6.631743431091309
2013-11-19,7.28000020980835,7.150000095367432,7.269999980926514,7.21999979019165,10282961.0,6.595205307006836
2013-11-20,7.269999980926514,7.150000095367432,7.21999979019165,7.199999809265137,7806606.0,6.576935291290283
2013-11-21,7.179999828338623,7.0,7.170000076293945,7.019999980926514,16109273.0,6.412512302398682
2013-11-22,7.039999961853027,6.869999885559082,7.03000020980835,6.869999885559082,13304892.0,6.275493144989014
2013-11-25,6.989999771118164,6.849999904632568,6.889999866485596,6.920000076293945,7718868.0,6.321166038513184
2013-11-26,6.960000038146973,6.889999866485596,6.920000076293945,6.920000076293945,5915351.0,6.321166038513184
2013-11-27,6.989999771118164,6.860000133514404,6.909999847412109,6.960000038146973,7988219.0,6.3577046394348145
2013-11-28,7.130000114440918,6.96999979019165,7.0,7.090000152587891,15155758.0,6.476454734802246
2013-11-29,7.130000114440918,7.03000020980835,7.119999885559082,7.070000171661377,7819208.0,6.45818567276001
2013-12-02,7.019999980926514,6.789999961853027,7.010000228881836,6.809999942779541,15149523.0,6.220685005187988
2013-12-03,7.050000190734863,6.78000020980835,6.78000020980835,7.03000020980835,11119238.0,6.421647071838379
2013-12-04,7.21999979019165,7.03000020980835,7.099999904632568,7.110000133514404,18820498.0,6.494723796844482
2013-12-05,7.159999847412109,7.070000171661377,7.099999904632568,7.099999904632568,9232547.0,6.485589504241943
2013-12-06,7.179999828338623,7.059999942779541,7.079999923706055,7.110000133514404,9437302.0,6.494723796844482
2013-12-09,7.25,7.099999904632568,7.199999809265137,7.099999904632568,10329814.0,6.485589504241943
2013-12-10,7.25,7.099999904632568,7.139999866485596,7.21999979019165,15581698.0,6.595205307006836
2013-12-11,7.21999979019165,7.079999923706055,7.21999979019165,7.110000133514404,9477320.0,6.494723796844482
2013-12-12,7.179999828338623,7.090000152587891,7.090000152587891,7.110000133514404,5743149.0,6.494723796844482
2013-12-13,7.119999885559082,7.059999942779541,7.090000152587891,7.079999923706055,6060837.0,6.467320442199707
2013-12-16,7.110000133514404,6.920000076293945,7.090000152587891,6.940000057220459,7598649.0,6.33943510055542
2013-12-17,6.980000019073486,6.860000133514404,6.929999828338623,6.869999885559082,7184490.0,6.275493144989014
2013-12-18,6.900000095367432,6.820000171661377,6.880000114440918,6.880000114440918,4333670.0,6.284627914428711
2013-12-19,6.920000076293945,6.78000020980835,6.900000095367432,6.789999961853027,7094073.0,6.202415466308594
2013-12-20,6.820000171661377,6.400000095367432,6.800000190734863,6.550000190734863,17770501.0,5.983184814453125
2013-12-23,6.579999923706055,6.409999847412109,6.559999942779541,6.489999771118164,5622114.0,5.928376197814941
2013-12-24,6.590000152587891,6.460000038146973,6.5,6.510000228881836,4908695.0,5.946646690368652
2013-12-25,6.539999961853027,6.449999809265137,6.489999771118164,6.53000020980835,4786187.0,5.964915752410889
2013-12-26,6.539999961853027,6.369999885559082,6.539999961853027,6.389999866485596,7838753.0,5.837030410766602
2013-12-27,6.510000228881836,6.380000114440918,6.380000114440918,6.489999771118164,7272127.0,5.928376197814941
2013-12-30,6.519999980926514,6.420000076293945,6.519999980926514,6.449999809265137,10149971.0,5.891838550567627
2013-12-31,6.489999771118164,6.369999885559082,6.440000057220459,6.46999979019165,11944271.0,5.910107612609863
2014-01-02,6.449999809265137,6.389999866485596,6.440000057220459,6.429999828338623,7308617.0,5.873569488525391
2014-01-03,6.420000076293945,6.28000020980835,6.409999847412109,6.309999942779541,10094049.0,5.763953685760498
2014-01-06,6.289999961853027,6.0,6.28000020980835,6.019999980926514,13042885.0,5.499049186706543
2014-01-07,6.039999961853027,5.900000095367432,6.0,5.989999771118164,8025437.0,5.471644878387451
2014-01-08,6.050000190734863,5.880000114440918,6.0,5.889999866485596,6863505.0,5.380298614501953
2014-01-09,6.0,5.820000171661377,5.880000114440918,5.900000095367432,8323314.0,5.38943338394165
2014-01-10,5.869999885559082,5.659999847412109,5.860000133514404,5.679999828338623,13658275.0,5.18847131729126
2014-01-13,5.739999771118164,5.570000171661377,5.659999847412109,5.610000133514404,8627193.0,5.1245293617248535
2014-01-14,5.860000133514404,5.610000133514404,5.659999847412109,5.829999923706055,14988317.0,5.325490951538086
2014-01-15,5.860000133514404,5.760000228881836,5.820000171661377,5.809999942779541,8206484.0,5.30722188949585
2014-01-16,5.869999885559082,5.769999980926514,5.849999904632568,5.809999942779541,9803840.0,5.30722188949585
2014-01-17,5.800000190734863,5.650000095367432,5.789999961853027,5.659999847412109,7583470.0,5.170202255249023
2014-01-20,5.670000076293945,5.590000152587891,5.610000133514404,5.639999866485596,6192389.0,5.151933193206787
2014-01-21,5.769999980926514,5.639999866485596,5.650000095367432,5.739999771118164,8193440.0,5.243279457092285
2014-01-22,6.309999942779541,5.78000020980835,5.789999961853027,6.309999942779541,21062339.0,5.763953685760498
2014-01-23,6.590000152587891,6.369999885559082,6.46999979019165,6.420000076293945,45304209.0,5.864434242248535
2014-01-24,6.889999866485596,6.320000171661377,6.380000114440918,6.699999809265137,42317527.0,6.120204448699951
2014-01-27,6.619999885559082,6.480000019073486,6.599999904632568,6.519999980926514,23836629.0,5.955780982971191
2014-01-28,6.599999904632568,6.480000019073486,6.480000019073486,6.519999980926514,9252938.0,5.955780982971191
2014-01-29,6.599999904632568,6.380000114440918,6.570000171661377,6.429999828338623,13570855.0,5.873569488525391
2014-01-30,6.449999809265137,6.340000152587891,6.429999828338623,6.400000095367432,8492466.0,5.846165657043457
2014-02-07,6.420000076293945,6.320000171661377,6.360000133514404,6.380000114440918,10004517.0,5.827895641326904
2014-02-10,6.75,6.420000076293945,6.429999828338623,6.639999866485596,18554708.0,6.065396308898926
2014-02-11,6.78000020980835,6.550000190734863,6.650000095367432,6.699999809265137,20821047.0,6.120204448699951
2014-02-12,6.800000190734863,6.659999847412109,6.690000057220459,6.699999809265137,14742731.0,6.120204448699951
2014-02-13,6.849999904632568,6.679999828338623,6.699999809265137,6.679999828338623,18157163.0,6.101935386657715
2014-02-14,6.800000190734863,6.659999847412109,6.679999828338623,6.789999961853027,14970119.0,6.202415466308594
2014-02-17,6.840000152587891,6.699999809265137,6.820000171661377,6.769999980926514,14106416.0,6.184146881103516
2014-02-18,6.75,6.599999904632568,6.75,6.630000114440918,18435530.0,6.056262016296387
2014-02-19,6.760000228881836,6.599999904632568,6.630000114440918,6.710000038146973,18993413.0,6.12933874130249
2014-02-20,6.739999771118164,6.539999961853027,6.699999809265137,6.539999961853027,14954585.0,5.974050045013428
2014-02-21,6.559999942779541,6.28000020980835,6.550000190734863,6.340000152587891,16827187.0,5.791357517242432
2014-02-24,6.289999961853027,5.96999979019165,6.289999961853027,5.989999771118164,18455604.0,5.471644878387451
2014-02-25,6.119999885559082,5.929999828338623,6.019999980926514,5.960000038146973,13465207.0,5.444241046905518
2014-02-26,6.119999885559082,5.949999809265137,5.989999771118164,6.110000133514404,11545890.0,5.581260681152344
2014-02-27,5.869999885559082,5.71999979019165,5.849999904632568,5.739999771118164,32625266.0,5.243279457092285
2014-02-28,5.829999923706055,5.659999847412109,5.71999979019165,5.800000190734863,13351099.0,5.298088073730469
2014-03-03,5.840000152587891,5.739999771118164,5.789999961853027,5.829999923706055,10747740.0,5.325490951538086
2014-03-04,5.869999885559082,5.760000228881836,5.78000020980835,5.829999923706055,12229579.0,5.325490951538086
2014-03-05,5.849999904632568,5.71999979019165,5.809999942779541,5.739999771118164,9166266.0,5.243279457092285
2014-03-06,6.25,5.650000095367432,5.75,6.070000171661377,32807328.0,5.544722557067871
2014-03-07,6.090000152587891,5.829999923706055,6.070000171661377,5.860000133514404,21572813.0,5.352895259857178
2014-03-10,5.809999942779541,5.610000133514404,5.809999942779541,5.630000114440918,10833608.0,5.142797946929932
2014-03-11,5.809999942779541,5.599999904632568,5.599999904632568,5.71999979019165,12799215.0,5.225009918212891
2014-03-12,5.949999809265137,5.610000133514404,5.710000038146973,5.840000152587891,19034334.0,5.334626197814941
2014-03-13,5.889999866485596,5.75,5.829999923706055,5.849999904632568,13205750.0,5.3437604904174805
2014-03-14,5.840000152587891,5.599999904632568,5.800000190734863,5.690000057220459,18691851.0,5.197606086730957
2014-03-17,5.840000152587891,5.690000057220459,5.690000057220459,5.789999961853027,11054511.0,5.288952350616455
2014-03-18,5.78000020980835,5.699999809265137,5.78000020980835,5.760000228881836,10164984.0,5.26154899597168
2014-03-19,5.730000019073486,5.599999904632568,5.710000038146973,5.659999847412109,13130471.0,5.170202255249023
2014-03-20,5.869999885559082,5.690000057220459,5.730000019073486,5.699999809265137,21098001.0,5.206740856170654
2014-03-21,6.010000228881836,5.619999885559082,5.639999866485596,5.989999771118164,38607347.0,5.471644878387451
2014-03-24,6.360000133514404,5.889999866485596,6.0,6.199999809265137,49244405.0,5.663472652435303
2014-03-25,6.239999771118164,6.039999961853027,6.139999866485596,6.090000152587891,27859875.0,5.562991619110107
2014-03-26,6.119999885559082,5.980000019073486,6.110000133514404,6.019999980926514,15433133.0,5.499049186706543
2014-03-27,6.170000076293945,5.909999847412109,5.980000019073486,6.039999961853027,24261553.0,5.517318248748779
2014-03-28,6.25,6.019999980926514,6.019999980926514,6.130000114440918,30133907.0,5.59952974319458
2014-03-31,6.159999847412109,5.880000114440918,6.119999885559082,5.929999828338623,19324584.0,5.416836738586426
2014-04-01,6.059999942779541,5.889999866485596,5.940000057220459,6.059999942779541,13700576.0,5.535587787628174
2014-04-02,6.340000152587891,6.03000020980835,6.050000190734863,6.269999980926514,42474673.0,5.727415084838867
2014-04-03,6.309999942779541,6.119999885559082,6.28000020980835,6.170000076293945,21505319.0,5.636068820953369
2014-04-04,6.21999979019165,6.099999904632568,6.159999847412109,6.150000095367432,18096017.0,5.617799758911133
2014-04-08,6.25,6.090000152587891,6.130000114440918,6.210000038146973,22200512.0,5.672606945037842
2014-04-09,6.21999979019165,6.099999904632568,6.199999809265137,6.150000095367432,17689816.0,5.617799758911133
2014-04-10,6.170000076293945,6.019999980926514,6.159999847412109,6.119999885559082,21126591.0,5.590395450592041
2014-04-11,6.099999904632568,6.039999961853027,6.099999904632568,6.059999942779541,10520137.0,5.535587787628174
2014-04-14,6.170000076293945,6.079999923706055,6.150000095367432,6.150000095367432,13527536.0,5.617799758911133
2014-04-15,6.130000114440918,5.989999771118164,6.130000114440918,6.0,15429217.0,5.480779647827148
2014-04-16,6.070000171661377,5.940000057220459,5.96999979019165,6.03000020980835,10673836.0,5.50818395614624
2014-04-17,6.039999961853027,5.960000038146973,6.03000020980835,5.980000019073486,9474873.0,5.462510585784912
2014-04-18,5.96999979019165,5.900000095367432,5.96999979019165,5.909999847412109,10185859.0,5.398568153381348
2014-04-21,5.929999828338623,5.789999961853027,5.840000152587891,5.800000190734863,10272101.0,5.298088073730469
2014-04-22,5.869999885559082,5.760000228881836,5.789999961853027,5.869999885559082,7878844.0,5.362029552459717
2014-04-23,5.900000095367432,5.789999961853027,5.849999904632568,5.829999923706055,5187619.0,5.325490951538086
2014-04-24,5.929999828338623,5.800000190734863,5.829999923706055,5.809999942779541,9342923.0,5.30722188949585
2014-04-25,5.869999885559082,5.659999847412109,5.820000171661377,5.679999828338623,12270942.0,5.18847131729126
2014-04-28,5.5,5.110000133514404,5.5,5.110000133514404,24567873.0,4.667797565460205
2014-04-29,5.079999923706055,4.849999904632568,4.989999771118164,5.050000190734863,18453886.0,4.612990379333496
2014-04-30,5.039999961853027,4.960000038146973,5.039999961853027,5.019999980926514,8286851.0,4.585586071014404
2014-05-05,5.0,4.829999923706055,5.0,4.920000076293945,14310516.0,4.494239330291748
2014-05-06,4.980000019073486,4.880000114440918,4.920000076293945,4.949999809265137,8308174.0,4.52164363861084
2014-05-07,4.940000057220459,4.849999904632568,4.940000057220459,4.860000133514404,7302544.0,4.439431667327881
2014-05-08,4.960000038146973,4.820000171661377,4.840000152587891,4.889999866485596,9068606.0,4.4668354988098145
2014-05-09,4.889999866485596,4.730000019073486,4.889999866485596,4.739999771118164,9667624.0,4.3298163414001465
2014-05-12,4.880000114440918,4.730000019073486,4.800000190734863,4.869999885559082,10559148.0,4.44856595993042
2014-05-13,5.039999961853027,4.860000133514404,4.889999866485596,4.96999979019165,14715740.0,4.539912223815918
2014-05-14,5.099999904632568,4.980000019073486,5.010000228881836,4.980000019073486,11707371.0,4.549046993255615
2014-05-15,4.96999979019165,4.71999979019165,4.960000038146973,4.829999923706055,9025873.0,4.412027359008789
2014-05-16,4.860000133514404,4.760000228881836,4.820000171661377,4.849999904632568,5533818.0,4.430296897888184
2014-05-19,4.840000152587891,4.769999980926514,4.840000152587891,4.840000152587891,4751663.0,4.421163082122803
2014-05-20,4.96999979019165,4.820000171661377,4.840000152587891,4.960000038146973,10409283.0,4.530777931213379
2014-05-21,4.989999771118164,4.800000190734863,4.929999828338623,4.960000038146973,5987138.0,4.530777931213379
2014-05-22,5.070000171661377,4.909999847412109,4.949999809265137,4.989999771118164,12284709.0,4.5581817626953125
2014-05-23,5.289999961853027,4.989999771118164,5.0,5.230000019073486,33954301.0,4.7774128913879395
2014-05-26,5.460000038146973,5.199999809265137,5.239999771118164,5.400000095367432,29895033.0,4.932701587677002
2014-05-27,5.550000190734863,5.349999904632568,5.349999904632568,5.400000095367432,19975764.0,4.932701587677002
2014-05-28,5.539999961853027,5.380000114440918,5.539999961853027,5.420000076293945,21272327.0,4.950970649719238
2014-05-29,5.670000076293945,5.400000095367432,5.400000095367432,5.46999979019165,18961805.0,4.996644020080566
2014-05-30,5.519999980926514,5.260000228881836,5.46999979019165,5.28000020980835,11361917.0,4.823086261749268
2014-06-03,5.340000152587891,5.119999885559082,5.320000171661377,5.130000114440918,13501977.0,4.6860671043396
2014-06-04,5.159999847412109,5.059999942779541,5.150000095367432,5.119999885559082,6384611.0,4.676931858062744
2014-06-05,5.329999923706055,5.090000152587891,5.119999885559082,5.28000020980835,12749564.0,4.823086261749268
2014-06-06,5.380000114440918,5.25,5.28000020980835,5.28000020980835,8577217.0,4.823086261749268
2014-06-09,5.5,5.230000019073486,5.28000020980835,5.360000133514404,13146119.0,4.8961639404296875
2014-06-10,5.46999979019165,5.360000133514404,5.400000095367432,5.400000095367432,9029375.0,4.932701587677002
2014-06-11,5.460000038146973,5.349999904632568,5.409999847412109,5.389999866485596,6763747.0,4.923567295074463
2014-06-12,5.409999847412109,5.179999828338623,5.380000114440918,5.199999809265137,11264468.0,4.750009536743164
2014-06-13,5.300000190734863,5.199999809265137,5.199999809265137,5.269999980926514,6656060.0,4.81395149230957
2014-06-16,5.380000114440918,5.25,5.260000228881836,5.369999885559082,8698612.0,4.905297756195068
2014-06-17,5.429999828338623,5.300000190734863,5.389999866485596,5.309999942779541,6338691.0,4.850490093231201
2014-06-18,5.409999847412109,5.300000190734863,5.300000190734863,5.329999923706055,6986964.0,4.8687591552734375
2014-06-19,5.409999847412109,5.199999809265137,5.329999923706055,5.210000038146973,8539630.0,4.759143829345703
2014-06-20,5.289999961853027,5.210000038146973,5.210000038146973,5.28000020980835,4812588.0,4.823086261749268
2014-06-23,5.360000133514404,5.21999979019165,5.28000020980835,5.260000228881836,5700634.0,4.8048176765441895
2014-06-24,5.309999942779541,5.210000038146973,5.25,5.269999980926514,4289429.0,4.81395149230957
2014-06-25,5.269999980926514,5.090000152587891,5.269999980926514,5.110000133514404,8709692.0,4.667797565460205
2014-06-26,5.159999847412109,5.059999942779541,5.130000114440918,5.099999904632568,12269042.0,4.658662796020508
2014-06-27,5.099999904632568,5.050000190734863,5.090000152587891,5.059999942779541,8799611.0,4.622123718261719
2014-06-30,5.079999923706055,4.980000019073486,5.070000171661377,5.010000228881836,14568047.0,4.576451301574707
2014-07-01,5.179999828338623,5.0,5.03000020980835,5.159999847412109,22742258.0,4.713470935821533
2014-07-02,5.179999828338623,5.099999904632568,5.179999828338623,5.159999847412109,13356149.0,4.713470935821533
2014-07-03,5.230000019073486,5.159999847412109,5.170000076293945,5.190000057220459,9869393.0,4.740874767303467
2014-07-04,5.21999979019165,5.130000114440918,5.199999809265137,5.190000057220459,7445382.0,4.740874767303467
2014-07-07,5.570000171661377,5.199999809265137,5.210000038146973,5.489999771118164,30603896.0,5.014913558959961
2014-07-08,6.039999961853027,5.590000152587891,5.590000152587891,5.809999942779541,59942305.0,5.30722188949585
2014-07-09,6.179999828338623,5.760000228881836,5.800000190734863,6.099999904632568,63352956.0,5.572126388549805
2014-07-10,6.090000152587891,5.869999885559082,6.03000020980835,5.949999809265137,24427591.0,5.4351067543029785
2014-07-11,6.300000190734863,5.909999847412109,5.909999847412109,6.079999923706055,46666228.0,5.55385684967041
2014-07-14,6.170000076293945,6.019999980926514,6.139999866485596,6.130000114440918,23426826.0,5.59952974319458
2014-07-15,6.300000190734863,6.03000020980835,6.119999885559082,6.269999980926514,41138501.0,5.727415084838867
2014-07-16,6.25,5.929999828338623,6.25,6.150000095367432,41385734.0,5.617799758911133
2014-07-17,6.150000095367432,5.949999809265137,6.139999866485596,6.050000190734863,30651472.0,5.526453018188477
2014-07-18,6.320000171661377,5.900000095367432,5.940000057220459,6.239999771118164,48677392.0,5.700010776519775
2014-07-21,6.25,6.110000133514404,6.179999828338623,6.139999866485596,12412577.0,5.608664512634277
2014-07-22,6.730000019073486,6.079999923706055,6.090000152587891,6.570000171661377,42541642.0,6.0014543533325195
2014-07-23,6.659999847412109,6.380000114440918,6.519999980926514,6.389999866485596,24765019.0,5.837030410766602
2014-07-24,6.710000038146973,6.380000114440918,6.380000114440918,6.449999809265137,28154812.0,5.891838550567627
2014-07-25,6.539999961853027,6.400000095367432,6.53000020980835,6.489999771118164,11957320.0,5.928376197814941
2014-07-28,6.699999809265137,6.480000019073486,6.539999961853027,6.639999866485596,17207983.0,6.065396308898926
2014-07-29,7.150000095367432,6.650000095367432,7.150000095367432,6.869999885559082,79465810.0,6.275493144989014
2014-07-30,6.889999866485596,6.659999847412109,6.809999942779541,6.699999809265137,43157478.0,6.120204448699951
2014-07-31,6.960000038146973,6.710000038146973,6.75,6.739999771118164,26016987.0,6.156742572784424
2014-08-01,6.769999980926514,6.380000114440918,6.75,6.389999866485596,38568794.0,5.837030410766602
2014-08-04,6.550000190734863,6.400000095367432,6.400000095367432,6.519999980926514,21882625.0,5.955780982971191
2014-08-05,6.539999961853027,6.420000076293945,6.539999961853027,6.489999771118164,13986945.0,5.928376197814941
2014-08-06,6.5,6.389999866485596,6.440000057220459,6.460000038146973,10832390.0,5.900973320007324
2014-08-07,6.650000095367432,6.449999809265137,6.46999979019165,6.570000171661377,18609900.0,6.0014543533325195
2014-08-08,6.619999885559082,6.420000076293945,6.599999904632568,6.480000019073486,16312866.0,5.9192423820495605
2014-08-11,6.559999942779541,6.449999809265137,6.480000019073486,6.5,15077202.0,5.937511444091797
2014-08-12,6.550000190734863,6.440000057220459,6.5,6.480000019073486,10075986.0,5.9192423820495605
2014-08-13,6.480000019073486,6.210000038146973,6.46999979019165,6.289999961853027,26648016.0,5.7456841468811035
2014-08-14,6.440000057220459,6.320000171661377,6.320000171661377,6.360000133514404,17374725.0,5.809626579284668
2014-08-15,6.400000095367432,6.300000190734863,6.340000152587891,6.369999885559082,9543740.0,5.818761348724365
2014-08-18,6.409999847412109,6.320000171661377,6.369999885559082,6.349999904632568,18588414.0,5.8004913330078125
2014-08-19,6.380000114440918,6.260000228881836,6.349999904632568,6.320000171661377,17189057.0,5.773087978363037
2014-08-20,6.300000190734863,6.239999771118164,6.289999961853027,6.269999980926514,13297106.0,5.727415084838867
2014-08-21,6.309999942779541,6.190000057220459,6.269999980926514,6.25,14094473.0,5.709145545959473
2014-08-22,6.28000020980835,6.179999828338623,6.239999771118164,6.230000019073486,16581392.0,5.690876007080078
2014-08-25,6.25,6.110000133514404,6.230000019073486,6.139999866485596,12768134.0,5.608664512634277
2014-08-26,6.150000095367432,5.960000038146973,6.119999885559082,5.980000019073486,17020860.0,5.462510585784912
2014-08-27,6.059999942779541,5.949999809265137,6.0,5.980000019073486,11053164.0,5.462510585784912
2014-08-28,6.03000020980835,5.960000038146973,5.980000019073486,5.96999979019165,7552546.0,5.453376293182373
2014-08-29,6.079999923706055,5.989999771118164,5.989999771118164,6.070000171661377,12170931.0,5.544722557067871
2014-09-01,6.150000095367432,6.059999942779541,6.090000152587891,6.150000095367432,9113838.0,5.617799758911133
2014-09-02,6.260000228881836,6.130000114440918,6.170000076293945,6.239999771118164,18816675.0,5.700010776519775
2014-09-03,6.300000190734863,6.21999979019165,6.260000228881836,6.269999980926514,15937652.0,5.727415084838867
2014-09-04,6.300000190734863,6.239999771118164,6.260000228881836,6.28000020980835,14964741.0,5.7365498542785645
2014-09-05,6.300000190734863,6.21999979019165,6.269999980926514,6.260000228881836,14171701.0,5.718280792236328
2014-09-09,6.300000190734863,6.21999979019165,6.289999961853027,6.28000020980835,14976396.0,5.7365498542785645
2014-09-10,6.260000228881836,6.199999809265137,6.25,6.21999979019165,13196466.0,5.681742191314697
2014-09-11,6.340000152587891,6.199999809265137,6.230000019073486,6.289999961853027,22572473.0,5.7456841468811035
2014-09-12,6.320000171661377,6.230000019073486,6.28000020980835,6.309999942779541,18924086.0,5.763953685760498
2014-09-15,6.550000190734863,6.300000190734863,6.329999923706055,6.550000190734863,37036150.0,5.983184814453125
2014-09-16,6.639999866485596,6.300000190734863,6.559999942779541,6.340000152587891,27529590.0,5.791357517242432
2014-09-17,6.389999866485596,6.230000019073486,6.340000152587891,6.340000152587891,19233447.0,5.791357517242432
2014-09-18,6.389999866485596,6.25,6.329999923706055,6.300000190734863,19308811.0,5.754818916320801
2014-09-19,6.349999904632568,6.230000019073486,6.289999961853027,6.309999942779541,13937440.0,5.763953685760498
2014-09-22,6.329999923706055,6.050000190734863,6.329999923706055,6.090000152587891,22634677.0,5.562991619110107
2014-09-23,6.190000057220459,6.090000152587891,6.099999904632568,6.130000114440918,18436993.0,5.59952974319458
2014-09-24,6.21999979019165,6.090000152587891,6.110000133514404,6.21999979019165,16848071.0,5.681742191314697
2014-09-25,6.300000190734863,6.190000057220459,6.25,6.21999979019165,17852775.0,5.681742191314697
2014-09-26,6.260000228881836,6.179999828338623,6.190000057220459,6.21999979019165,9160529.0,5.681742191314697
2014-09-29,6.389999866485596,6.25,6.269999980926514,6.340000152587891,21950893.0,5.791357517242432
2014-09-30,6.550000190734863,6.289999961853027,6.360000133514404,6.510000228881836,37266763.0,5.946646690368652
2014-10-08,6.820000171661377,6.610000133514404,6.659999847412109,6.710000038146973,55232437.0,6.12933874130249
2014-10-09,6.739999771118164,6.570000171661377,6.690000057220459,6.619999885559082,28961969.0,6.0471272468566895
2014-10-10,6.78000020980835,6.559999942779541,6.619999885559082,6.690000057220459,28116948.0,6.111069202423096
2014-10-13,6.949999809265137,6.679999828338623,6.690000057220459,6.840000152587891,42109754.0,6.248088836669922
2014-10-14,7.079999923706055,6.71999979019165,6.849999904632568,6.840000152587891,34318536.0,6.248088836669922
2014-10-15,6.849999904632568,6.639999866485596,6.849999904632568,6.71999979019165,18255808.0,6.138473033905029
2014-10-16,6.710000038146973,6.590000152587891,6.679999828338623,6.599999904632568,17253745.0,6.028857707977295
2014-10-17,6.630000114440918,6.380000114440918,6.590000152587891,6.46999979019165,18671393.0,5.910107612609863
2014-10-20,6.75,6.5,6.5,6.710000038146973,19653599.0,6.12933874130249
2014-10-21,6.75,6.519999980926514,6.699999809265137,6.53000020980835,14439070.0,5.964915752410889
2014-10-22,6.619999885559082,6.360000133514404,6.539999961853027,6.369999885559082,13283032.0,5.818761348724365
2014-10-23,6.400000095367432,6.190000057220459,6.369999885559082,6.260000228881836,16074459.0,5.718280792236328
2014-10-24,6.440000057220459,6.260000228881836,6.289999961853027,6.309999942779541,15066854.0,5.763953685760498
2014-10-27,6.420000076293945,6.25,6.309999942779541,6.360000133514404,10179055.0,5.809626579284668
2014-10-28,6.559999942779541,6.369999885559082,6.400000095367432,6.559999942779541,13710547.0,5.992319107055664
2014-10-29,6.730000019073486,6.53000020980835,6.559999942779541,6.659999847412109,31357269.0,6.083665370941162
2014-10-30,6.71999979019165,6.539999961853027,6.659999847412109,6.570000171661377,27066456.0,6.0014543533325195
2014-10-31,6.710000038146973,6.570000171661377,6.599999904632568,6.690000057220459,26874342.0,6.111069202423096
2014-11-03,6.96999979019165,6.699999809265137,6.78000020980835,6.71999979019165,42567853.0,6.138473033905029
2014-11-04,6.789999961853027,6.599999904632568,6.699999809265137,6.739999771118164,30331407.0,6.156742572784424
2014-11-05,6.789999961853027,6.639999866485596,6.730000019073486,6.670000076293945,16069685.0,6.092800140380859
2014-11-06,6.769999980926514,6.650000095367432,6.679999828338623,6.71999979019165,13846832.0,6.138473033905029
2014-11-07,6.820000171661377,6.630000114440918,6.75,6.650000095367432,21951859.0,6.074530601501465
2014-11-10,6.71999979019165,6.619999885559082,6.690000057220459,6.679999828338623,15563501.0,6.101935386657715
2014-11-11,6.789999961853027,6.480000019073486,6.690000057220459,6.599999904632568,23862396.0,6.028857707977295
2014-11-12,6.760000228881836,6.53000020980835,6.550000190734863,6.75,16882943.0,6.165877342224121
2014-11-13,6.989999771118164,6.760000228881836,6.78000020980835,6.880000114440918,37418023.0,6.284627914428711
2014-11-14,6.869999885559082,6.699999809265137,6.869999885559082,6.789999961853027,15760437.0,6.202415466308594
2014-11-17,6.849999904632568,6.670000076293945,6.75,6.78000020980835,14998124.0,6.193281173706055
2014-11-18,6.809999942779541,6.599999904632568,6.78000020980835,6.630000114440918,20179921.0,6.056262016296387
2014-11-19,6.699999809265137,6.53000020980835,6.630000114440918,6.659999847412109,12853806.0,6.083665370941162
2014-11-20,6.639999866485596,6.489999771118164,6.610000133514404,6.539999961853027,18865444.0,5.974050045013428
2014-11-21,6.71999979019165,6.53000020980835,6.570000171661377,6.699999809265137,17170195.0,6.120204448699951
2014-11-24,7.369999885559082,7.0,7.099999904632568,7.03000020980835,95731748.0,6.421647071838379
2014-11-25,7.090000152587891,6.900000095367432,7.090000152587891,7.050000190734863,31009331.0,6.439916610717773
2014-11-26,7.360000133514404,6.960000038146973,7.070000171661377,7.269999980926514,42365051.0,6.640878200531006
2014-11-27,7.409999847412109,7.190000057220459,7.300000190734863,7.320000171661377,36402633.0,6.686551094055176
2014-11-28,8.039999961853027,7.28000020980835,7.329999923706055,7.920000076293945,78383870.0,7.234629154205322
2014-12-01,8.0600004196167,7.630000114440918,7.869999885559082,7.840000152587891,58503892.0,7.161552906036377
2014-12-02,8.010000228881836,7.679999828338623,7.800000190734863,7.889999866485596,34717078.0,7.207225799560547
2014-12-03,8.319999694824219,7.670000076293945,7.909999847412109,7.760000228881836,71032588.0,7.088475227355957
2014-12-04,7.889999866485596,7.539999961853027,7.710000038146973,7.840000152587891,53688372.0,7.161552906036377
2014-12-05,7.889999866485596,7.309999942779541,7.789999961853027,7.380000114440918,46178953.0,6.741359233856201
2014-12-08,8.0,7.28000020980835,7.380000114440918,7.989999771118164,50857731.0,7.298571586608887
2014-12-09,8.5,7.190000057220459,7.960000038146973,7.230000019073486,93828508.0,6.604340076446533
2014-12-10,7.619999885559082,6.960000038146973,7.090000152587891,7.539999961853027,40470381.0,6.887513637542725
2014-12-11,7.730000019073486,7.349999904632568,7.400000095367432,7.610000133514404,29651879.0,6.951455593109131
2014-12-12,7.659999847412109,7.199999809265137,7.550000190734863,7.440000057220459,29722019.0,6.796167373657227
2014-12-15,7.579999923706055,7.25,7.550000190734863,7.420000076293945,27448015.0,6.777897834777832
2014-12-16,7.489999771118164,7.28000020980835,7.289999961853027,7.46999979019165,44328710.0,6.82357120513916
2014-12-17,7.860000133514404,7.380000114440918,7.46999979019165,7.849999904632568,63743956.0,7.170686721801758
2014-12-18,8.15999984741211,7.769999980926514,7.880000114440918,7.860000133514404,50086590.0,7.179821491241455
2014-12-19,7.809999942779541,7.409999847412109,7.809999942779541,7.639999866485596,24958459.0,6.978859901428223
2014-12-22,7.78000020980835,7.079999923706055,7.71999979019165,7.340000152587891,36808351.0,6.70482063293457
2014-12-23,7.619999885559082,7.110000133514404,7.289999961853027,7.25,25369195.0,6.622608184814453
2014-12-24,7.380000114440918,7.190000057220459,7.25,7.289999961853027,12437685.0,6.6591477394104
2014-12-25,7.619999885559082,7.269999980926514,7.300000190734863,7.539999961853027,22256496.0,6.887513637542725
2014-12-26,7.639999866485596,7.489999771118164,7.5,7.630000114440918,17110644.0,6.969725131988525
2014-12-29,8.119999885559082,7.699999809265137,7.820000171661377,7.849999904632568,49562384.0,7.170686721801758
2014-12-30,8.09000015258789,7.639999866485596,7.900000095367432,7.78000020980835,33465449.0,7.106744766235352
2014-12-31,8.140000343322754,7.659999847412109,7.789999961853027,8.100000381469727,49969371.0,7.39905309677124
2015-01-05,8.579999923706055,8.25,8.3100004196167,8.270000457763672,68560604.0,7.554342269897461
2015-01-06,8.199999809265137,7.809999942779541,8.199999809265137,7.929999828338623,36332595.0,7.2437639236450195
2015-01-07,7.960000038146973,7.710000038146973,7.840000152587891,7.869999885559082,23130109.0,7.188955783843994
2015-01-08,7.889999866485596,7.409999847412109,7.869999885559082,7.449999809265137,38633779.0,6.805301189422607
2015-01-09,7.630000114440918,7.400000095367432,7.429999828338623,7.449999809265137,27862882.0,6.805301189422607
2015-01-12,7.420000076293945,7.090000152587891,7.400000095367432,7.190000057220459,26926623.0,6.567801475524902
2015-01-13,7.380000114440918,7.150000095367432,7.210000038146973,7.25,17586099.0,6.622608184814453
2015-01-14,7.440000057220459,7.210000038146973,7.269999980926514,7.369999885559082,14346919.0,6.732224464416504
2015-01-15,7.650000095367432,7.28000020980835,7.369999885559082,7.579999923706055,32872948.0,6.9240522384643555
2015-01-16,7.929999828338623,7.599999904632568,7.619999885559082,7.869999885559082,45283992.0,7.188955783843994
2015-01-19,7.829999923706055,7.159999847412109,7.599999904632568,7.190000057220459,36104680.0,6.567801475524902
2015-01-20,7.480000019073486,7.239999771118164,7.260000228881836,7.46999979019165,20443684.0,6.82357120513916
2015-01-21,7.869999885559082,7.409999847412109,7.46999979019165,7.78000020980835,32035531.0,7.106744766235352
2015-01-22,7.980000019073486,7.710000038146973,7.710000038146973,7.920000076293945,35586650.0,7.234629154205322
2015-01-23,7.929999828338623,7.710000038146973,7.900000095367432,7.75,20050071.0,7.079340934753418
2015-01-26,7.940000057220459,7.679999828338623,7.760000228881836,7.920000076293945,22507196.0,7.234629154205322
2015-01-27,7.949999809265137,7.519999980926514,7.949999809265137,7.679999828338623,31013272.0,7.015398025512695
2015-01-28,7.710000038146973,7.559999942779541,7.599999904632568,7.599999904632568,17140684.0,6.942321300506592
2015-01-29,7.679999828338623,7.420000076293945,7.559999942779541,7.639999866485596,18664903.0,6.978859901428223
2015-01-30,7.679999828338623,7.400000095367432,7.619999885559082,7.440000057220459,18751180.0,6.796167373657227
2015-02-02,7.420000076293945,7.289999961853027,7.380000114440918,7.340000152587891,18001628.0,6.70482063293457
2015-02-03,7.460000038146973,7.210000038146973,7.369999885559082,7.400000095367432,21735082.0,6.7596282958984375
2015-02-04,7.440000057220459,7.25,7.380000114440918,7.269999980926514,17945314.0,6.640878200531006
2015-02-05,7.519999980926514,7.28000020980835,7.489999771118164,7.289999961853027,22700103.0,6.6591477394104
2015-02-06,7.329999923706055,7.059999942779541,7.329999923706055,7.130000114440918,13884859.0,6.512993335723877
2015-02-09,7.170000076293945,7.059999942779541,7.159999847412109,7.130000114440918,8054749.0,6.512993335723877
2015-02-10,7.269999980926514,7.099999904632568,7.130000114440918,7.260000228881836,9811908.0,6.631743431091309
2015-02-11,7.289999961853027,7.190000057220459,7.260000228881836,7.21999979019165,7644050.0,6.595205307006836
2015-02-12,7.269999980926514,7.139999866485596,7.230000019073486,7.170000076293945,11744448.0,6.549531936645508
2015-02-13,7.369999885559082,7.199999809265137,7.210000038146973,7.340000152587891,19355058.0,6.70482063293457
2015-02-16,7.420000076293945,7.300000190734863,7.340000152587891,7.380000114440918,13572162.0,6.741359233856201
2015-02-17,7.5,7.369999885559082,7.380000114440918,7.46999979019165,15356317.0,6.82357120513916
2015-02-25,7.489999771118164,7.329999923706055,7.480000019073486,7.349999904632568,15255127.0,6.713955402374268
2015-02-26,7.53000020980835,7.329999923706055,7.349999904632568,7.510000228881836,17829309.0,6.860109329223633
2015-02-27,7.550000190734863,7.449999809265137,7.53000020980835,7.480000019073486,13932205.0,6.832705497741699
2015-03-02,7.610000133514404,7.429999828338623,7.579999923706055,7.510000228881836,32787250.0,6.860109329223633
2015-03-03,7.510000228881836,7.289999961853027,7.510000228881836,7.300000190734863,32197808.0,6.668282508850098
2015-03-04,7.380000114440918,7.28000020980835,7.329999923706055,7.329999923706055,23623305.0,6.695686340332031
2015-03-05,7.679999828338623,7.320000171661377,7.340000152587891,7.659999847412109,59216201.0,6.997128963470459
2015-03-06,7.730000019073486,7.519999980926514,7.659999847412109,7.679999828338623,38880255.0,7.015398025512695
2015-03-09,7.78000020980835,7.610000133514404,7.690000057220459,7.739999771118164,34929900.0,7.0702056884765625
2015-03-10,7.840000152587891,7.650000095367432,7.739999771118164,7.670000076293945,34391678.0,7.006263732910156
2015-03-11,7.829999923706055,7.670000076293945,7.670000076293945,7.769999980926514,32302135.0,7.097609996795654
2015-03-12,7.929999828338623,7.75,7.769999980926514,7.860000133514404,38792554.0,7.179821491241455
2015-03-13,7.900000095367432,7.699999809265137,7.869999885559082,7.760000228881836,29336795.0,7.088475227355957
2015-03-16,8.09000015258789,7.769999980926514,7.820000171661377,8.050000190734863,53778523.0,7.353379726409912
2015-03-17,8.239999771118164,7.96999979019165,8.050000190734863,8.149999618530273,45877307.0,7.44472599029541
2015-03-18,8.390000343322754,8.100000381469727,8.140000343322754,8.319999694824219,49631231.0,7.600013732910156
2015-03-19,8.470000267028809,8.149999618530273,8.3100004196167,8.289999961853027,41908738.0,7.5726118087768555
2015-03-20,8.649999618530273,8.270000457763672,8.3100004196167,8.539999961853027,43631048.0,7.800976753234863
2015-03-23,9.329999923706055,8.949999809265137,9.300000190734863,9.050000190734863,86217594.0,8.26684284210205
2015-03-24,9.960000038146973,8.770000457763672,9.09000015258789,9.960000038146973,116368690.0,9.09809398651123
2015-03-25,10.550000190734863,9.90999984741211,10.199999809265137,10.020000457763672,112302073.0,9.152902603149414
2015-03-26,9.979999542236328,9.529999732971191,9.979999542236328,9.579999923706055,69449171.0,8.750978469848633
2015-03-27,9.829999923706055,9.5600004196167,9.600000381469727,9.720000267028809,57139437.0,8.878863334655762
2015-03-30,10.350000381469727,9.59000015258789,9.770000457763672,10.15999984741211,85445716.0,9.280787467956543
2015-03-31,10.449999809265137,9.6899995803833,10.369999885559082,9.779999732971191,73134973.0,8.933670997619629
2015-04-01,9.880000114440918,9.529999732971191,9.6899995803833,9.779999732971191,59016969.0,8.933670997619629
2015-04-02,9.829999923706055,9.59000015258789,9.8100004196167,9.710000038146973,53265887.0,8.869729042053223
2015-04-03,9.6899995803833,9.5,9.609999656677246,9.680000305175781,52412117.0,8.842326164245605
2015-04-07,10.119999885559082,9.710000038146973,9.75,9.960000038146973,69245705.0,9.09809398651123
2015-04-08,10.140000343322754,9.600000381469727,10.079999923706055,9.850000381469727,68513404.0,8.997614860534668
2015-04-09,9.859999656677246,9.329999923706055,9.789999961853027,9.739999771118164,57517496.0,8.89713191986084
2015-04-10,10.270000457763672,9.600000381469727,9.6899995803833,10.09000015258789,98950829.0,9.21684455871582
2015-04-13,10.6899995803833,10.130000114440918,10.260000228881836,10.470000267028809,95282251.0,9.56396198272705
2015-04-14,10.569999694824219,10.09000015258789,10.40999984741211,10.25,68169124.0,9.362998962402344
2015-04-15,10.390000343322754,9.710000038146973,10.279999732971191,9.850000381469727,54257381.0,8.997614860534668
2015-04-16,10.0600004196167,9.600000381469727,9.710000038146973,10.050000190734863,62412940.0,9.180306434631348
2015-04-17,10.529999732971191,10.09000015258789,10.350000381469727,10.220000267028809,86124516.0,9.33559513092041
2015-04-20,10.989999771118164,10.109999656677246,10.25,10.569999694824219,130564580.0,9.65530776977539
2015-04-21,11.300000190734863,10.380000114440918,10.5600004196167,11.170000076293945,115259612.0,10.203386306762695
2015-04-22,11.5,11.010000228881836,11.170000076293945,11.25,104908340.0,10.27646255493164
2015-04-23,11.5,11.020000457763672,11.319999694824219,11.170000076293945,79632480.0,10.203386306762695
2015-04-24,11.210000038146973,10.760000228881836,11.0,10.899999618530273,70367154.0,9.956748962402344
2015-04-27,11.100000381469727,10.630000114440918,11.020000457763672,10.819999694824219,80020501.0,9.883673667907715
2015-04-28,10.850000381469727,10.010000228881836,10.800000190734863,10.1899995803833,91760974.0,9.30819034576416
2015-04-29,10.510000228881836,10.010000228881836,10.0600004196167,10.369999885559082,58877864.0,9.472614288330078
2015-04-30,11.229999542236328,10.369999885559082,10.420000076293945,10.84000015258789,78055435.0,9.901941299438477
2015-05-04,11.59000015258789,10.930000305175781,11.0,11.5,99947112.0,10.504827499389648
2015-05-05,11.729999542236328,10.880000114440918,11.600000381469727,10.960000038146973,84361124.0,10.011557579040527
2015-05-06,11.470000267028809,10.289999961853027,11.319999694824219,10.399999618530273,68766586.0,9.500019073486328
2015-05-07,10.760000228881836,10.210000038146973,10.289999961853027,10.520000457763672,49949258.0,9.609635353088379
2015-05-08,10.779999732971191,10.3100004196167,10.619999885559082,10.739999771118164,45381179.0,9.810595512390137
2015-05-11,11.5,10.729999542236328,10.989999771118164,11.380000114440918,91018538.0,10.395212173461914
2015-05-12,11.369999885559082,10.949999809265137,11.369999885559082,11.109999656677246,70760249.0,10.148575782775879
2015-05-13,11.949999809265137,10.949999809265137,11.100000381469727,11.859999656677246,113689356.0,10.833673477172852
2015-05-14,11.829999923706055,11.359999656677246,11.75,11.539999961853027,72659325.0,10.541366577148438
2015-05-15,11.899999618530273,11.100000381469727,11.529999732971191,11.390000343322754,67824379.0,10.404346466064453
2015-05-18,11.40999984741211,10.960000038146973,11.270000457763672,11.279999732971191,59148503.0,10.303866386413574
2015-05-19,12.180000305175781,11.229999542236328,11.260000228881836,11.979999542236328,94049737.0,10.943289756774902
2015-05-20,12.149999618530273,11.789999961853027,11.899999618530273,11.90999984741211,79767279.0,10.879348754882812
2015-05-21,12.859999656677246,11.800000190734863,11.979999542236328,12.569999694824219,89569566.0,11.482233047485352
2015-05-22,12.739999771118164,12.260000228881836,12.680000305175781,12.59000015258789,81827983.0,11.500503540039062
2015-05-25,13.15999984741211,12.460000038146973,12.649999618530273,13.029999732971191,87180348.0,11.902425765991211
2015-05-26,13.430000305175781,12.90999984741211,13.050000190734863,13.15999984741211,81360904.0,12.021177291870117
2015-05-27,13.199999809265137,12.670000076293945,13.199999809265137,12.899999618530273,83560140.0,11.783677101135254
2015-05-28,13.59000015258789,11.90999984741211,13.010000228881836,12.039999961853027,105867525.0,10.998098373413086
2015-05-29,12.569999694824219,11.65999984741211,12.199999809265137,12.300000190734863,74777124.0,11.235599517822266
2015-06-01,12.970000267028809,12.149999618530273,12.350000381469727,12.84000015258789,80073180.0,11.72886848449707
2015-06-02,13.789999961853027,13.0,13.5,13.529999732971191,107091556.0,12.35915756225586
2015-06-03,13.569999694824219,13.0,13.489999771118164,13.319999694824219,83521357.0,12.167330741882324
2015-06-04,13.850000381469727,12.329999923706055,13.449999809265137,13.75,95740243.0,12.560120582580566
2015-06-05,14.369999885559082,13.600000381469727,14.0,14.100000381469727,107006254.0,12.879833221435547
2015-06-08,14.350000381469727,13.710000038146973,14.199999809265137,13.899999618530273,85878912.0,12.697138786315918
2015-06-09,13.779999732971191,13.3100004196167,13.779999732971191,13.630000114440918,67861687.0,12.450504302978516
2015-06-10,14.100000381469727,13.380000114440918,13.510000228881836,13.979999542236328,73725527.0,12.770217895507812
2015-06-11,14.079999923706055,13.710000038146973,13.979999542236328,13.979999542236328,54621057.0,12.770217895507812
2015-06-12,15.069999694824219,14.050000190734863,14.050000190734863,14.890000343322754,106741139.0,13.601469039916992
2015-06-15,15.170000076293945,14.350000381469727,15.050000190734863,14.479999542236328,75362992.0,13.226949691772461
2015-06-16,14.4399995803833,13.319999694824219,14.3100004196167,13.6899995803833,72069134.0,12.505311965942383
2015-06-17,14.079999923706055,13.270000457763672,13.680000305175781,14.020000457763672,61389772.0,12.806756019592285
2015-06-18,13.899999618530273,12.960000038146973,13.880000114440918,13.0,55918283.0,12.046875953674316
2015-06-19,12.9399995803833,11.699999809265137,12.630000114440918,11.819999694824219,69820839.0,10.953390121459961
2015-06-23,11.989999771118164,10.779999732971191,11.819999694824219,11.6899995803833,53528050.0,10.832921028137207
2015-06-24,12.079999923706055,11.569999694824219,11.850000381469727,11.989999771118164,60676032.0,11.110926628112793
2015-06-25,12.449999809265137,11.40999984741211,12.180000305175781,11.520000457763672,63897144.0,10.675386428833008
2015-06-26,11.239999771118164,10.369999885559082,11.149999618530273,10.369999885559082,57400399.0,9.609700202941895
2015-06-29,10.699999809265137,9.329999923706055,10.619999885559082,9.329999923706055,89795983.0,8.645951271057129
2015-06-30,9.979999542236328,8.399999618530273,9.199999809265137,9.920000076293945,99126224.0,9.192693710327148
2015-07-01,10.130000114440918,9.050000190734863,9.649999618530273,9.079999923706055,70192306.0,8.414278984069824
2015-07-02,9.229999542236328,8.170000076293945,9.1899995803833,8.229999542236328,71046350.0,7.626599311828613
2015-07-03,8.40999984741211,7.409999847412109,7.949999809265137,7.409999847412109,88031750.0,6.8667192459106445
2015-07-06,8.149999618530273,6.849999904632568,8.149999618530273,8.050000190734863,160200676.0,7.45979642868042
2015-07-07,8.029999732971191,7.25,7.699999809265137,7.25,72707697.0,6.71845006942749
2015-07-08,7.25,7.25,7.25,7.25,0.0,6.71845006942749
2015-07-09,7.25,7.25,7.25,7.25,0.0,6.71845006942749
2015-07-10,7.980000019073486,7.659999847412109,7.980000019073486,7.980000019073486,26358256.0,7.394928455352783
2015-07-13,8.779999732971191,8.5,8.6899995803833,8.779999732971191,76473778.0,8.136274337768555
2015-07-14,9.470000267028809,8.65999984741211,8.970000267028809,8.920000076293945,152314883.0,8.266011238098145
2015-07-15,8.890000343322754,8.029999732971191,8.609999656677246,8.029999732971191,94318020.0,7.441262722015381
2015-07-16,8.479999542236328,7.559999942779541,8.029999732971191,8.210000038146973,62971495.0,7.608065128326416
2015-07-17,8.890000343322754,8.25,8.25,8.800000190734863,64668832.0,8.15480899810791
2015-07-20,9.100000381469727,8.609999656677246,8.869999885559082,8.920000076293945,78601710.0,8.266011238098145
2015-07-21,9.079999923706055,8.619999885559082,8.770000457763672,8.920000076293945,52462893.0,8.266011238098145
2015-07-22,8.949999809265137,8.619999885559082,8.8100004196167,8.84000015258789,56169486.0,8.191875457763672
2015-07-23,9.25,8.829999923706055,8.899999618530273,9.199999809265137,76863280.0,8.525482177734375
2015-07-24,9.529999732971191,9.010000228881836,9.15999984741211,9.149999618530273,117170509.0,8.479146957397461
2015-07-27,9.149999618530273,8.239999771118164,8.949999809265137,8.239999771118164,64280631.0,7.635865688323975
2015-07-28,8.140000343322754,7.420000076293945,7.949999809265137,7.699999809265137,95879505.0,7.135457515716553
2015-07-29,8.220000267028809,7.460000038146973,7.849999904632568,8.180000305175781,52191213.0,7.580265522003174
2015-07-30,8.25,7.739999771118164,8.100000381469727,7.789999961853027,50871050.0,7.218858242034912
2015-07-31,7.920000076293945,7.650000095367432,7.690000057220459,7.809999942779541,32998059.0,7.237392425537109
2015-08-03,8.050000190734863,7.510000228881836,7.75,8.029999732971191,45932403.0,7.441262722015381
2015-08-04,8.390000343322754,7.929999828338623,8.029999732971191,8.380000114440918,48694606.0,7.765602111816406
2015-08-05,8.460000038146973,8.0,8.350000381469727,8.109999656677246,43476558.0,7.515397071838379
2015-08-06,8.449999809265137,7.800000190734863,7.869999885559082,8.289999961853027,50333062.0,7.6822004318237305
2015-08-07,8.579999923706055,8.25,8.300000190734863,8.479999542236328,58404975.0,7.858269214630127
2015-08-10,9.210000038146973,8.449999809265137,8.550000190734863,8.979999542236328,74153419.0,8.321610450744629
2015-08-11,9.050000190734863,8.729999542236328,8.899999618530273,8.859999656677246,66353836.0,8.210409164428711
2015-08-12,9.75,9.75,9.75,9.75,20417170.0,9.035157203674316
2015-08-13,10.729999542236328,10.0,10.229999542236328,10.729999542236328,218362131.0,9.943306922912598
2015-08-14,11.800000190734863,11.510000228881836,11.789999961853027,11.800000190734863,55147347.0,10.934857368469238
2015-08-17,12.979999542236328,12.600000381469727,12.979999542236328,12.979999542236328,209928263.0,12.028342247009277
2015-08-18,13.949999809265137,11.680000305175781,13.5,11.680000305175781,264923639.0,10.823655128479004
2015-08-19,12.279999732971191,10.510000228881836,10.529999732971191,11.670000076293945,226552129.0,10.814388275146484
2015-08-20,11.1899995803833,10.5,11.079999923706055,10.5,133829666.0,9.730168342590332
2015-08-21,10.199999809265137,9.449999809265137,9.880000114440918,9.449999809265137,105326069.0,8.757152557373047
2015-08-24,8.949999809265137,8.510000228881836,8.699999809265137,8.510000228881836,58317830.0,7.886070728302002
2015-08-25,7.960000038146973,7.659999847412109,7.659999847412109,7.659999847412109,79704485.0,7.098390102386475
2015-08-26,8.149999618530273,7.130000114440918,7.650000095367432,7.179999828338623,125005474.0,6.6535820960998535
2015-08-27,7.800000190734863,6.880000114440918,7.5,7.78000020980835,100330154.0,7.209591865539551
2015-08-28,8.5,7.71999979019165,7.949999809265137,8.470000267028809,122116346.0,7.849002838134766
2015-08-31,8.420000076293945,7.840000152587891,8.199999809265137,7.869999885559082,102969258.0,7.292993545532227
2015-09-01,7.75,7.079999923706055,7.75,7.079999923706055,89944088.0,6.560913562774658
2015-09-02,7.369999885559082,6.610000133514404,6.619999885559082,6.980000019073486,85402587.0,6.468245506286621
2015-09-07,7.46999979019165,6.96999979019165,7.090000152587891,7.070000171661377,53668756.0,6.551647186279297
2015-09-08,7.5,6.880000114440918,7.099999904632568,7.420000076293945,49778184.0,6.875986099243164
2015-09-09,7.929999828338623,7.409999847412109,7.5,7.840000152587891,84020771.0,7.265192985534668
2015-09-10,7.849999904632568,7.449999809265137,7.659999847412109,7.539999961853027,59293776.0,6.98718786239624
2015-09-11,7.75,7.480000019073486,7.519999980926514,7.71999979019165,47302564.0,7.153990745544434
2015-09-14,7.78000020980835,6.949999809265137,7.710000038146973,6.96999979019165,71148615.0,6.458978652954102
2015-09-15,6.96999979019165,6.420000076293945,6.829999923706055,6.489999771118164,49815977.0,6.014171123504639
2015-09-16,7.139999866485596,6.550000190734863,6.550000190734863,7.139999866485596,42389263.0,6.616515159606934
2015-09-17,7.369999885559082,6.820000171661377,7.099999904632568,6.849999904632568,59186025.0,6.347776889801025
2015-09-18,7.050000190734863,6.789999961853027,6.980000019073486,6.929999828338623,30240162.0,6.421911239624023
2015-09-21,7.190000057220459,6.78000020980835,6.820000171661377,7.179999828338623,35345936.0,6.6535820960998535
2015-09-22,7.380000114440918,7.130000114440918,7.179999828338623,7.260000228881836,44876021.0,6.727717399597168
2015-09-23,7.429999828338623,7.050000190734863,7.139999866485596,7.199999809265137,46805527.0,6.672115802764893
2015-09-24,7.449999809265137,7.110000133514404,7.25,7.360000133514404,42835086.0,6.820385456085205
2015-09-25,7.679999828338623,7.130000114440918,7.329999923706055,7.199999809265137,56707470.0,6.672115802764893
2015-09-28,7.25,6.880000114440918,7.25,7.21999979019165,38107707.0,6.690649032592773
2015-09-29,7.090000152587891,6.929999828338623,7.019999980926514,6.980000019073486,25411864.0,6.468245506286621
2015-09-30,7.110000133514404,6.980000019073486,7.019999980926514,7.010000228881836,20744472.0,6.496046543121338
2015-10-08,7.420000076293945,7.210000038146973,7.300000190734863,7.309999942779541,38086617.0,6.774051189422607
2015-10-09,7.449999809265137,7.199999809265137,7.300000190734863,7.369999885559082,42326888.0,6.829651832580566
2015-10-12,7.869999885559082,7.409999847412109,7.449999809265137,7.789999961853027,68213599.0,7.218858242034912
2015-10-13,8.0600004196167,7.650000095367432,7.690000057220459,7.929999828338623,56503417.0,7.3485941886901855
2015-10-14,8.470000267028809,7.920000076293945,8.229999542236328,7.940000057220459,84939855.0,7.357861042022705
2015-10-15,8.270000457763672,7.889999866485596,7.960000038146973,8.220000267028809,58637721.0,7.617332458496094
2015-10-16,8.670000076293945,8.149999618530273,8.350000381469727,8.420000076293945,78024458.0,7.802669048309326
2015-10-19,9.260000228881836,8.4399995803833,8.630000114440918,9.260000228881836,109277424.0,8.581082344055176
2015-10-20,9.789999961853027,9.260000228881836,9.380000114440918,9.3100004196167,123922117.0,8.62741756439209
2015-10-21,9.1899995803833,8.380000114440918,9.149999618530273,8.380000114440918,114060140.0,7.765602111816406
2015-10-22,9.050000190734863,8.300000190734863,8.369999885559082,8.960000038146973,83424714.0,8.303077697753906
2015-10-23,9.1899995803833,8.760000228881836,9.050000190734863,9.0600004196167,88950135.0,8.395746231079102
2015-10-26,9.460000038146973,8.899999618530273,9.180000305175781,9.0,79637155.0,8.340145111083984
2015-10-27,8.960000038146973,8.3100004196167,8.9399995803833,8.880000114440918,66446787.0,8.22894287109375
2015-10-28,9.09000015258789,8.65999984741211,8.850000381469727,8.739999771118164,49288441.0,8.099206924438477
2015-10-29,8.979999542236328,8.489999771118164,8.489999771118164,8.729999542236328,60865836.0,8.089941024780273
2015-10-30,8.869999885559082,8.449999809265137,8.729999542236328,8.59000015258789,43748916.0,7.960205554962158
2015-11-02,8.670000076293945,8.319999694824219,8.399999618530273,8.380000114440918,34438173.0,7.765602111816406
2015-11-03,8.479999542236328,8.210000038146973,8.40999984741211,8.329999923706055,28807651.0,7.719268321990967
2015-11-04,8.920000076293945,8.390000343322754,8.390000343322754,8.920000076293945,70715887.0,8.266011238098145
2015-11-05,9.0600004196167,8.8100004196167,8.970000267028809,8.850000381469727,80604807.0,8.201142311096191
2015-11-06,9.0,8.789999961853027,8.819999694824219,8.9399995803833,61240753.0,8.284543991088867
2015-11-09,9.130000114440918,8.800000190734863,8.859999656677246,8.960000038146973,100523202.0,8.303077697753906
2015-11-10,9.34000015258789,8.859999656677246,8.9399995803833,9.140000343322754,99701839.0,8.469881057739258
2015-11-11,9.470000267028809,9.09000015258789,9.15999984741211,9.3100004196167,81903991.0,8.62741756439209
2015-11-12,9.350000381469727,8.949999809265137,9.319999694824219,9.069999694824219,73750105.0,8.405013084411621
2015-11-13,9.880000114440918,8.90999984741211,8.960000038146973,9.550000190734863,120638411.0,8.849820137023926
2015-11-16,9.619999885559082,9.25,9.300000190734863,9.600000381469727,69582922.0,8.896154403686523
2015-11-17,9.800000190734863,9.210000038146973,9.720000267028809,9.239999771118164,93108778.0,8.562548637390137
2015-11-18,9.65999984741211,9.09000015258789,9.25,9.149999618530273,75032868.0,8.479146957397461
2015-11-19,9.399999618530273,8.979999542236328,9.109999656677246,9.3100004196167,62458773.0,8.62741756439209
2015-11-20,9.489999771118164,9.180000305175781,9.350000381469727,9.279999732971191,72051415.0,8.599615097045898
2015-11-23,9.430000305175781,9.100000381469727,9.329999923706055,9.130000114440918,56012652.0,8.460613250732422
2015-11-24,9.220000267028809,8.880000114440918,9.100000381469727,9.140000343322754,46049082.0,8.469881057739258
2015-11-25,9.270000457763672,9.020000457763672,9.109999656677246,9.199999809265137,40803715.0,8.525482177734375
2015-11-26,9.569999694824219,9.220000267028809,9.229999542236328,9.289999961853027,65813488.0,8.608882904052734
2015-11-27,9.359999656677246,8.40999984741211,9.229999542236328,8.470000267028809,70641977.0,7.849002838134766
2015-11-30,8.630000114440918,7.960000038146973,8.470000267028809,8.5,43980679.0,7.876803398132324
2015-12-01,9.050000190734863,8.40999984741211,8.470000267028809,8.800000190734863,47720891.0,8.15480899810791
2015-12-02,8.960000038146973,8.609999656677246,8.729999542236328,8.890000343322754,44100116.0,8.238208770751953
2015-12-03,9.100000381469727,8.789999961853027,8.899999618530273,9.010000228881836,34089999.0,8.349411964416504
2015-12-04,9.0,8.739999771118164,8.930000305175781,8.819999694824219,33548171.0,8.173341751098633
2015-12-07,8.9399995803833,8.720000267028809,8.819999694824219,8.90999984741211,26489693.0,8.256744384765625
2015-12-08,8.850000381469727,8.399999618530273,8.850000381469727,8.470000267028809,30728218.0,7.849002838134766
2015-12-09,8.859999656677246,8.420000076293945,8.479999542236328,8.699999809265137,37647915.0,8.062139511108398
2015-12-10,8.670000076293945,8.449999809265137,8.630000114440918,8.449999809265137,24060162.0,7.830470085144043
2015-12-11,8.4399995803833,8.149999618530273,8.399999618530273,8.239999771118164,23654093.0,7.635865688323975
2015-12-14,8.449999809265137,8.109999656677246,8.149999618530273,8.449999809265137,19838162.0,7.830470085144043
2015-12-15,9.079999923706055,8.680000305175781,8.75,8.699999809265137,43541409.0,8.062139511108398
2015-12-16,8.75,8.529999732971191,8.640000343322754,8.5600004196167,27861463.0,7.932404518127441
2015-12-17,8.970000267028809,8.579999923706055,8.600000381469727,8.949999809265137,58427912.0,8.293810844421387
2015-12-18,9.069999694824219,8.8100004196167,9.0,8.970000267028809,46958831.0,8.31234359741211
2015-12-21,9.34000015258789,9.0,9.1899995803833,9.25,58104877.0,8.571815490722656
2015-12-22,9.350000381469727,9.069999694824219,9.15999984741211,9.229999542236328,39369015.0,8.553281784057617
2015-12-23,9.34000015258789,9.050000190734863,9.1899995803833,9.079999923706055,33289368.0,8.414278984069824
2015-12-24,9.1899995803833,8.800000190734863,9.09000015258789,8.930000305175781,26564686.0,8.275277137756348
2015-12-25,9.100000381469727,8.890000343322754,8.920000076293945,8.989999771118164,20798627.0,8.330878257751465
2015-12-28,9.149999618530273,8.699999809265137,9.0,8.720000267028809,36666890.0,8.080674171447754
2015-12-29,8.880000114440918,8.630000114440918,8.630000114440918,8.880000114440918,22841869.0,8.22894287109375
2015-12-30,9.039999961853027,8.850000381469727,8.899999618530273,8.949999809265137,20902627.0,8.293810844421387
2015-12-31,9.029999732971191,8.720000267028809,9.029999732971191,8.739999771118164,20892971.0,8.099206924438477
2016-01-04,8.979999542236328,7.900000095367432,8.770000457763672,8.100000381469727,33935357.0,7.506130695343018
2016-01-05,8.390000343322754,7.690000057220459,7.800000190734863,8.25,39297658.0,7.645132064819336
2016-01-06,8.350000381469727,8.069999694824219,8.289999961853027,8.34000015258789,26448021.0,7.72853422164917
2016-01-07,8.180000305175781,7.510000228881836,8.180000305175781,7.53000020980835,8733400.0,6.977921485900879
2016-01-08,7.800000190734863,7.210000038146973,7.769999980926514,7.579999923706055,31385013.0,7.024255275726318
2016-01-11,7.5,6.820000171661377,7.400000095367432,6.820000171661377,34929307.0,6.319976329803467
2016-01-12,7.019999980926514,6.679999828338623,6.820000171661377,6.909999847412109,21933471.0,6.403378009796143
2016-01-13,7.110000133514404,6.699999809265137,7.0,6.710000038146973,23626125.0,6.21804141998291
2016-01-14,6.949999809265137,6.510000228881836,6.559999942779541,6.909999847412109,22158204.0,6.403378009796143
2016-01-15,6.960000038146973,6.550000190734863,6.869999885559082,6.619999885559082,19166735.0,6.134639739990234
2016-01-18,6.840000152587891,6.409999847412109,6.440000057220459,6.71999979019165,17827661.0,6.2273077964782715
2016-01-19,7.019999980926514,6.679999828338623,6.71999979019165,6.989999771118164,18395479.0,6.477512836456299
2016-01-20,7.429999828338623,7.070000171661377,7.079999923706055,7.099999904632568,30381360.0,6.5794477462768555
2016-01-21,7.230000019073486,6.829999923706055,6.909999847412109,6.860000133514404,20576332.0,6.357044219970703
2016-01-22,7.150000095367432,6.809999942779541,6.96999979019165,7.039999961853027,13318843.0,6.5238471031188965
2016-01-25,7.239999771118164,7.039999961853027,7.119999885559082,7.119999885559082,13293522.0,6.597980976104736
2016-01-26,7.079999923706055,6.409999847412109,7.079999923706055,6.460000038146973,23638233.0,5.986371040344238
2016-01-27,6.539999961853027,5.929999828338623,6.519999980926514,6.25,26446014.0,5.791767120361328
2016-01-28,6.260000228881836,5.940000057220459,6.170000076293945,6.039999961853027,21041883.0,5.597164154052734
2016-01-29,6.340000152587891,5.96999979019165,6.019999980926514,6.239999771118164,18493111.0,5.782500267028809
2016-02-01,6.199999809265137,6.019999980926514,6.190000057220459,6.110000133514404,17556639.0,5.662031650543213
2016-02-02,6.340000152587891,6.099999904632568,6.119999885559082,6.28000020980835,14537927.0,5.819568157196045
2016-02-03,6.429999828338623,6.239999771118164,6.309999942779541,6.340000152587891,17948180.0,5.875168800354004
2016-02-04,6.440000057220459,6.260000228881836,6.309999942779541,6.400000095367432,20645952.0,5.930769920349121
2016-02-05,6.429999828338623,6.210000038146973,6.409999847412109,6.21999979019165,12817943.0,5.763966083526611
2016-02-15,6.190000057220459,5.949999809265137,6.03000020980835,6.159999847412109,11392537.0,5.7083659172058105
2016-02-16,6.420000076293945,6.179999828338623,6.190000057220459,6.400000095367432,16817812.0,5.930769920349121
2016-02-17,6.53000020980835,6.349999904632568,6.400000095367432,6.449999809265137,19154332.0,5.9771037101745605
2016-02-18,6.710000038146973,6.460000038146973,6.519999980926514,6.53000020980835,25471437.0,6.051239013671875
2016-02-19,6.679999828338623,6.489999771118164,6.489999771118164,6.599999904632568,19531942.0,6.1161065101623535
2016-02-22,6.869999885559082,6.659999847412109,6.710000038146973,6.849999904632568,22492224.0,6.347776889801025
2016-02-23,6.809999942779541,6.599999904632568,6.800000190734863,6.659999847412109,20684789.0,6.1717071533203125
2016-02-24,6.769999980926514,6.550000190734863,6.639999866485596,6.730000019073486,20003849.0,6.236575126647949
2016-02-25,6.760000228881836,6.059999942779541,6.739999771118164,6.119999885559082,25066836.0,5.671298027038574
2016-02-26,6.25,6.059999942779541,6.170000076293945,6.199999809265137,14297927.0,5.7454328536987305
2016-02-29,6.309999942779541,5.599999904632568,6.21999979019165,6.010000228881836,22218972.0,5.569363594055176
2016-03-01,6.269999980926514,5.960000038146973,6.110000133514404,6.099999904632568,28299496.0,5.652764797210693
2016-03-02,6.710000038146973,6.110000133514404,6.139999866485596,6.710000038146973,54066495.0,6.21804141998291
2016-03-03,6.96999979019165,6.570000171661377,6.789999961853027,6.650000095367432,56415506.0,6.162440299987793
2016-03-04,6.75,6.360000133514404,6.570000171661377,6.489999771118164,44305924.0,6.014171123504639
2016-03-07,6.650000095367432,6.460000038146973,6.570000171661377,6.550000190734863,19564565.0,6.069772243499756
2016-03-08,6.579999923706055,6.210000038146973,6.539999961853027,6.489999771118164,20632587.0,6.014171123504639
2016-03-09,6.369999885559082,6.199999809265137,6.309999942779541,6.349999904632568,15561107.0,5.884435176849365
2016-03-10,6.389999866485596,6.119999885559082,6.349999904632568,6.150000095367432,12612677.0,5.699099063873291
2016-03-11,6.199999809265137,6.050000190734863,6.099999904632568,6.179999828338623,11495027.0,5.72689962387085
2016-03-14,6.400000095367432,6.21999979019165,6.21999979019165,6.340000152587891,19877169.0,5.875168800354004
2016-03-15,6.329999923706055,6.179999828338623,6.320000171661377,6.260000228881836,13367074.0,5.801034450531006
2016-03-16,6.320000171661377,6.199999809265137,6.269999980926514,6.25,14976051.0,5.791767120361328
2016-03-17,6.420000076293945,6.230000019073486,6.28000020980835,6.389999866485596,17045757.0,5.921503067016602
2016-03-18,6.610000133514404,6.369999885559082,6.389999866485596,6.5,38790606.0,6.023437976837158
2016-03-21,6.789999961853027,6.599999904632568,6.599999904632568,6.670000076293945,42417182.0,6.180974006652832
2016-03-22,6.769999980926514,6.579999923706055,6.639999866485596,6.619999885559082,30385946.0,6.134639739990234
2016-03-23,6.800000190734863,6.539999961853027,6.599999904632568,6.75,33550452.0,6.255108833312988
2016-03-24,6.869999885559082,6.590000152587891,6.659999847412109,6.650000095367432,29919398.0,6.162440299987793
2016-03-25,6.760000228881836,6.579999923706055,6.599999904632568,6.679999828338623,16193457.0,6.190240383148193
2016-03-28,6.769999980926514,6.519999980926514,6.690000057220459,6.570000171661377,24026822.0,6.088305950164795
2016-03-29,6.579999923706055,6.320000171661377,6.579999923706055,6.369999885559082,17017052.0,5.902968883514404
2016-03-30,6.570000171661377,6.420000076293945,6.420000076293945,6.559999942779541,17754893.0,6.079039096832275
2016-03-31,6.679999828338623,6.550000190734863,6.579999923706055,6.610000133514404,20762666.0,6.125373363494873
2016-04-01,6.699999809265137,6.550000190734863,6.570000171661377,6.699999809265137,20823354.0,6.208774566650391
2016-04-05,6.889999866485596,6.71999979019165,6.800000190734863,6.840000152587891,37704168.0,6.338510513305664
2016-04-06,6.920000076293945,6.760000228881836,6.789999961853027,6.909999847412109,31350550.0,6.403378009796143
2016-04-07,6.960000038146973,6.71999979019165,6.920000076293945,6.730000019073486,25572632.0,6.236575126647949
2016-04-08,6.71999979019165,6.590000152587891,6.679999828338623,6.690000057220459,16756167.0,6.199508190155029
2016-04-11,6.849999904632568,6.71999979019165,6.71999979019165,6.769999980926514,22619760.0,6.273642063140869
2016-04-12,7.019999980926514,6.730000019073486,6.769999980926514,6.980000019073486,39689878.0,6.468245506286621
2016-04-13,7.110000133514404,6.920000076293945,7.0,6.989999771118164,47340653.0,6.477512836456299
2016-04-14,7.210000038146973,6.960000038146973,7.019999980926514,7.179999828338623,39949399.0,6.6535820960998535
2016-04-15,7.190000057220459,7.059999942779541,7.139999866485596,7.110000133514404,23223041.0,6.588714599609375
2016-04-18,7.150000095367432,6.909999847412109,7.059999942779541,6.960000038146973,21799283.0,6.44971227645874
2016-04-19,7.150000095367432,6.960000038146973,7.0,7.139999866485596,25590287.0,6.616515159606934
2016-04-20,7.150000095367432,6.5,7.099999904632568,6.78000020980835,35558985.0,6.282908916473389
2016-04-21,6.820000171661377,6.610000133514404,6.699999809265137,6.679999828338623,19669505.0,6.190240383148193
2016-04-22,6.739999771118164,6.579999923706055,6.659999847412109,6.690000057220459,11739132.0,6.199508190155029
2016-04-25,6.789999961853027,6.670000076293945,6.699999809265137,6.730000019073486,15153333.0,6.236575126647949
2016-04-26,6.849999904632568,6.650000095367432,6.739999771118164,6.829999923706055,14372343.0,6.329243183135986
2016-04-27,7.110000133514404,6.789999961853027,6.800000190734863,7.019999980926514,28759302.0,6.505312919616699
2016-04-28,6.949999809265137,6.710000038146973,6.929999828338623,6.820000171661377,20855499.0,6.319976329803467
2016-04-29,6.840000152587891,6.71999979019165,6.800000190734863,6.739999771118164,9240284.0,6.245841979980469
2016-05-03,6.929999828338623,6.710000038146973,6.710000038146973,6.900000095367432,15007453.0,6.394111633300781
2016-05-04,6.929999828338623,6.800000190734863,6.880000114440918,6.820000171661377,13204542.0,6.319976329803467
2016-05-05,6.880000114440918,6.760000228881836,6.840000152587891,6.840000152587891,9972704.0,6.338510513305664
2016-05-06,6.96999979019165,6.550000190734863,6.840000152587891,6.579999923706055,19877245.0,6.0975728034973145
2016-05-09,6.550000190734863,6.289999961853027,6.550000190734863,6.300000190734863,13669868.0,5.838101863861084
2016-05-10,6.380000114440918,6.25,6.300000190734863,6.360000133514404,9158210.0,5.893702507019043
2016-05-11,6.460000038146973,6.28000020980835,6.360000133514404,6.380000114440918,12120841.0,5.912236213684082
2016-05-12,6.46999979019165,6.130000114440918,6.320000171661377,6.400000095367432,10515790.0,5.930769920349121
2016-05-13,6.440000057220459,6.309999942779541,6.309999942779541,6.360000133514404,5699702.0,5.893702507019043
2016-05-16,6.510000228881836,6.269999980926514,6.329999923706055,6.5,11549857.0,6.023437976837158
2016-05-17,6.53000020980835,6.369999885559082,6.5,6.389999866485596,10054482.0,5.921503067016602
2016-05-18,6.380000114440918,6.159999847412109,6.28000020980835,6.360000133514404,15179626.0,5.893702507019043
2016-05-19,6.440000057220459,6.300000190734863,6.300000190734863,6.380000114440918,8632507.0,5.912236213684082
2016-05-20,6.429999828338623,6.300000190734863,6.329999923706055,6.409999847412109,6280706.0,5.940036296844482
2016-05-23,6.5,6.389999866485596,6.400000095367432,6.460000038146973,8257248.0,5.986371040344238
2016-05-24,6.800000190734863,6.53000020980835,6.590000152587891,6.570000171661377,19713287.0,6.088305950164795
2016-05-25,6.650000095367432,6.429999828338623,6.559999942779541,6.5,10053773.0,6.023437976837158
2016-05-26,6.519999980926514,6.289999961853027,6.5,6.480000019073486,10791907.0,6.004904747009277
2016-05-27,6.539999961853027,6.400000095367432,6.460000038146973,6.5,6912375.0,6.023437976837158
2016-05-30,6.420000076293945,6.309999942779541,6.400000095367432,6.340000152587891,6854127.0,5.966968536376953
2016-05-31,6.639999866485596,6.340000152587891,6.340000152587891,6.579999923706055,15278187.0,6.19284725189209
2016-06-01,6.659999847412109,6.53000020980835,6.579999923706055,6.610000133514404,14010486.0,6.2210822105407715
2016-06-02,6.639999866485596,6.550000190734863,6.610000133514404,6.630000114440918,11143435.0,6.23990535736084
2016-06-03,6.760000228881836,6.639999866485596,6.679999828338623,6.670000076293945,13452628.0,6.277552127838135
2016-06-06,6.71999979019165,6.570000171661377,6.699999809265137,6.699999809265137,13208303.0,6.305786609649658
2016-06-07,6.96999979019165,6.670000076293945,6.670000076293945,6.840000152587891,29064346.0,6.437549591064453
2016-06-08,7.099999904632568,6.650000095367432,6.809999942779541,7.03000020980835,31852672.0,6.61637020111084
2016-06-13,6.96999979019165,6.619999885559082,6.909999847412109,6.650000095367432,19594930.0,6.258728504180908
2016-06-14,6.730000019073486,6.550000190734863,6.590000152587891,6.670000076293945,11083931.0,6.277552127838135
2016-06-15,7.340000152587891,6.539999961853027,6.570000171661377,7.340000152587891,56805358.0,6.908130645751953
2016-06-16,7.75,7.400000095367432,7.679999828338623,7.449999809265137,112783141.0,7.011658191680908
2016-06-17,7.5,7.230000019073486,7.460000038146973,7.300000190734863,41427721.0,6.870483875274658
2016-06-20,7.46999979019165,7.210000038146973,7.349999904632568,7.409999847412109,30854872.0,6.9740118980407715
2016-06-21,7.46999979019165,7.070000171661377,7.449999809265137,7.150000095367432,43962327.0,6.729309558868408
2016-06-22,7.21999979019165,7.079999923706055,7.079999923706055,7.210000038146973,22521721.0,6.7857794761657715
2016-06-23,7.210000038146973,7.050000190734863,7.179999828338623,7.099999904632568,17290357.0,6.682251453399658
2016-06-24,7.159999847412109,6.800000190734863,7.090000152587891,7.059999942779541,30706385.0,6.644604682922363
2016-06-27,7.329999923706055,7.0,7.039999961853027,7.289999961853027,26288178.0,6.861072540283203
2016-06-28,7.28000020980835,7.139999866485596,7.260000228881836,7.260000228881836,18728090.0,6.8328375816345215
2016-06-29,7.349999904632568,7.190000057220459,7.269999980926514,7.239999771118164,22578289.0,6.814013957977295
2016-06-30,7.260000228881836,7.130000114440918,7.199999809265137,7.210000038146973,18503933.0,6.7857794761657715
2016-07-01,7.380000114440918,7.159999847412109,7.190000057220459,7.28000020980835,22373482.0,6.851661205291748
2016-07-04,7.340000152587891,7.170000076293945,7.199999809265137,7.28000020980835,20487622.0,6.851661205291748
2016-07-05,7.440000057220459,7.300000190734863,7.329999923706055,7.360000133514404,24131988.0,6.9269537925720215
2016-07-06,7.449999809265137,7.28000020980835,7.329999923706055,7.329999923706055,17148975.0,6.89871883392334
2016-07-07,7.340000152587891,7.199999809265137,7.329999923706055,7.28000020980835,14527890.0,6.851661205291748
2016-07-08,7.289999961853027,7.099999904632568,7.260000228881836,7.119999885559082,17178659.0,6.701074600219727
2016-07-11,7.210000038146973,7.059999942779541,7.150000095367432,7.110000133514404,14478086.0,6.6916632652282715
2016-07-12,7.210000038146973,7.050000190734863,7.090000152587891,7.190000057220459,14238776.0,6.766956329345703
2016-07-13,7.28000020980835,7.190000057220459,7.199999809265137,7.260000228881836,14928476.0,6.8328375816345215
2016-07-14,7.309999942779541,7.210000038146973,7.269999980926514,7.260000228881836,9183905.0,6.8328375816345215
2016-07-15,7.389999866485596,7.21999979019165,7.269999980926514,7.329999923706055,14524367.0,6.89871883392334
2016-07-18,7.449999809265137,7.269999980926514,7.28000020980835,7.300000190734863,7694788.0,6.870483875274658
2016-07-19,7.329999923706055,7.139999866485596,7.25,7.25,9828327.0,6.823426246643066
2016-07-20,7.28000020980835,7.190000057220459,7.21999979019165,7.199999809265137,6160969.0,6.776367664337158
2016-07-21,7.260000228881836,7.170000076293945,7.21999979019165,7.21999979019165,9153740.0,6.795190811157227
2016-07-22,7.239999771118164,7.090000152587891,7.21999979019165,7.110000133514404,7847304.0,6.6916632652282715
2016-07-25,7.190000057220459,7.050000190734863,7.119999885559082,7.159999847412109,7491794.0,6.7387213706970215
2016-07-26,7.21999979019165,7.119999885559082,7.159999847412109,7.199999809265137,6647584.0,6.776367664337158
2016-07-27,7.25,6.829999923706055,7.190000057220459,6.889999866485596,17464979.0,6.484607219696045
2016-07-28,6.989999771118164,6.849999904632568,6.889999866485596,6.940000057220459,8167960.0,6.531665325164795
2016-07-29,6.980000019073486,6.829999923706055,6.980000019073486,6.840000152587891,5465258.0,6.437549591064453
2016-08-01,6.820000171661377,6.650000095367432,6.820000171661377,6.710000038146973,7547575.0,6.3151984214782715
2016-08-02,6.849999904632568,6.690000057220459,6.769999980926514,6.820000171661377,7067713.0,6.418726444244385
2016-08-03,6.940000057220459,6.769999980926514,6.78000020980835,6.889999866485596,6474873.0,6.484607219696045
2016-08-04,6.940000057220459,6.809999942779541,6.869999885559082,6.920000076293945,5008352.0,6.512842655181885
2016-08-05,6.980000019073486,6.849999904632568,6.929999828338623,6.909999847412109,6168637.0,6.5034308433532715
2016-08-08,7.019999980926514,6.849999904632568,6.880000114440918,6.989999771118164,8088145.0,6.578723430633545
2016-08-09,7.090000152587891,6.940000057220459,6.949999809265137,7.050000190734863,8123941.0,6.635193824768066
2016-08-10,7.050000190734863,6.929999828338623,7.03000020980835,6.949999809265137,6285665.0,6.541077136993408
2016-08-11,6.96999979019165,6.900000095367432,6.920000076293945,6.900000095367432,5986142.0,6.494019031524658
2016-08-12,7.070000171661377,6.849999904632568,6.880000114440918,7.050000190734863,13365399.0,6.635193824768066
2016-08-15,7.230000019073486,7.03000020980835,7.03000020980835,7.199999809265137,29148247.0,6.776367664337158
2016-08-16,7.230000019073486,7.130000114440918,7.190000057220459,7.170000076293945,12985470.0,6.748133182525635
2016-08-17,7.170000076293945,7.079999923706055,7.170000076293945,7.110000133514404,10343413.0,6.6916632652282715
2016-08-18,7.389999866485596,7.110000133514404,7.119999885559082,7.239999771118164,24080657.0,6.814013957977295
2016-08-19,7.230000019073486,7.079999923706055,7.199999809265137,7.110000133514404,12791687.0,6.6916632652282715
2016-08-22,7.21999979019165,7.119999885559082,7.179999828338623,7.139999866485596,9618977.0,6.719897747039795
2016-08-23,7.199999809265137,7.079999923706055,7.159999847412109,7.130000114440918,7013587.0,6.710486888885498
2016-08-24,7.179999828338623,7.079999923706055,7.150000095367432,7.110000133514404,9580756.0,6.6916632652282715
2016-08-25,7.079999923706055,6.929999828338623,7.070000171661377,6.980000019073486,10389193.0,6.56931209564209
2016-08-26,7.099999904632568,6.980000019073486,6.989999771118164,6.989999771118164,8077284.0,6.578723430633545
2016-08-29,7.110000133514404,6.940000057220459,7.0,7.010000228881836,7803476.0,6.59754753112793
2016-08-30,7.070000171661377,6.989999771118164,7.019999980926514,7.039999961853027,5001163.0,6.625782012939453
2016-08-31,7.099999904632568,7.010000228881836,7.010000228881836,7.070000171661377,6218307.0,6.654016971588135
2016-09-01,7.090000152587891,6.920000076293945,7.090000152587891,6.929999828338623,7611459.0,6.52225399017334
2016-09-02,7.0,6.920000076293945,6.929999828338623,6.980000019073486,6471838.0,6.56931209564209
2016-09-05,7.03000020980835,6.96999979019165,6.980000019073486,7.010000228881836,4269277.0,6.59754753112793
2016-09-06,7.159999847412109,6.920000076293945,7.010000228881836,7.159999847412109,12484948.0,6.7387213706970215
2016-09-07,7.150000095367432,7.03000020980835,7.130000114440918,7.079999923706055,8765867.0,6.66342830657959
2016-09-08,7.199999809265137,7.099999904632568,7.099999904632568,7.110000133514404,9249622.0,6.6916632652282715
2016-09-09,7.159999847412109,7.070000171661377,7.139999866485596,7.079999923706055,6514500.0,6.66342830657959
2016-09-12,7.010000228881836,6.880000114440918,6.960000038146973,6.980000019073486,12109273.0,6.56931209564209
2016-09-13,7.03000020980835,6.960000038146973,7.0,7.0,5975635.0,6.588135242462158
2016-09-14,7.230000019073486,6.960000038146973,6.960000038146973,7.159999847412109,17250392.0,6.7387213706970215
2016-09-19,7.239999771118164,7.159999847412109,7.159999847412109,7.179999828338623,11042642.0,6.757544040679932
2016-09-20,7.230000019073486,7.119999885559082,7.199999809265137,7.210000038146973,11193675.0,6.7857794761657715
2016-09-21,7.329999923706055,7.170000076293945,7.230000019073486,7.210000038146973,12701171.0,6.7857794761657715
2016-09-22,7.380000114440918,7.239999771118164,7.239999771118164,7.340000152587891,24240314.0,6.908130645751953
2016-09-23,7.369999885559082,7.199999809265137,7.349999904632568,7.210000038146973,12841025.0,6.7857794761657715
2016-09-26,7.420000076293945,7.170000076293945,7.210000038146973,7.320000171661377,25595578.0,6.889307498931885
2016-09-27,7.5,7.179999828338623,7.28000020980835,7.400000095367432,26198997.0,6.964600086212158
2016-09-28,7.480000019073486,7.260000228881836,7.480000019073486,7.28000020980835,15378332.0,6.851661205291748
2016-09-29,7.340000152587891,7.21999979019165,7.340000152587891,7.269999980926514,11694268.0,6.842248916625977
2016-09-30,7.349999904632568,7.230000019073486,7.269999980926514,7.260000228881836,11756457.0,6.8328375816345215
2016-10-10,7.21999979019165,7.010000228881836,7.179999828338623,7.090000152587891,26876561.0,6.672840118408203
2016-10-11,7.179999828338623,7.090000152587891,7.090000152587891,7.159999847412109,12514957.0,6.7387213706970215
2016-10-12,7.210000038146973,7.110000133514404,7.110000133514404,7.199999809265137,9051132.0,6.776367664337158
2016-10-13,7.199999809265137,7.139999866485596,7.199999809265137,7.170000076293945,7020081.0,6.748133182525635
2016-10-14,7.210000038146973,7.119999885559082,7.210000038146973,7.190000057220459,6239031.0,6.766956329345703
2016-10-17,7.210000038146973,7.050000190734863,7.210000038146973,7.079999923706055,9071798.0,6.66342830657959
2016-10-18,7.179999828338623,7.059999942779541,7.079999923706055,7.170000076293945,8140206.0,6.748133182525635
2016-10-19,7.21999979019165,7.139999866485596,7.190000057220459,7.159999847412109,7461553.0,6.7387213706970215
2016-10-20,7.199999809265137,7.090000152587891,7.159999847412109,7.170000076293945,8019997.0,6.748133182525635
2016-10-21,7.210000038146973,7.110000133514404,7.190000057220459,7.199999809265137,9305681.0,6.776367664337158
2016-10-24,7.46999979019165,7.210000038146973,7.230000019073486,7.329999923706055,24392821.0,6.89871883392334
2016-10-25,7.46999979019165,7.289999961853027,7.300000190734863,7.349999904632568,15760561.0,6.917541980743408
2016-10-26,7.400000095367432,7.309999942779541,7.349999904632568,7.369999885559082,9557005.0,6.936365127563477
2016-10-27,7.400000095367432,7.269999980926514,7.389999866485596,7.300000190734863,8079548.0,6.870483875274658
2016-10-28,7.380000114440918,7.25,7.309999942779541,7.28000020980835,9114119.0,6.851661205291748
2016-10-31,7.429999828338623,7.25,7.289999961853027,7.420000076293945,11656637.0,6.983423709869385
2016-11-01,7.449999809265137,7.360000133514404,7.420000076293945,7.429999828338623,8994982.0,6.992834568023682
2016-11-02,8.170000076293945,7.400000095367432,7.400000095367432,7.670000076293945,60105159.0,7.218714237213135
2016-11-03,7.880000114440918,7.599999904632568,7.610000133514404,7.730000019073486,31461264.0,7.27518367767334
2016-11-04,7.78000020980835,7.579999923706055,7.699999809265137,7.619999885559082,14241833.0,7.171656131744385
2016-11-07,7.659999847412109,7.409999847412109,7.630000114440918,7.489999771118164,22069807.0,7.049304485321045
2016-11-08,7.610000133514404,7.449999809265137,7.519999980926514,7.559999942779541,12686471.0,7.1151862144470215
2016-11-09,7.579999923706055,7.329999923706055,7.539999961853027,7.380000114440918,29823339.0,6.945777416229248
2016-11-10,7.730000019073486,7.429999828338623,7.440000057220459,7.579999923706055,30804392.0,7.13400936126709
2016-11-11,7.659999847412109,7.489999771118164,7.579999923706055,7.639999866485596,18262583.0,7.190478801727295
2016-11-14,7.650000095367432,7.559999942779541,7.619999885559082,7.619999885559082,13544713.0,7.171656131744385
2016-11-15,7.650000095367432,7.559999942779541,7.579999923706055,7.599999904632568,14235465.0,7.152832508087158
2016-11-16,7.650000095367432,7.519999980926514,7.590000152587891,7.539999961853027,13433301.0,7.096363067626953
2016-11-17,7.559999942779541,7.480000019073486,7.53000020980835,7.550000190734863,10788204.0,7.105774402618408
2016-11-18,7.570000171661377,7.480000019073486,7.559999942779541,7.550000190734863,15380833.0,7.105774402618408
2016-11-21,7.619999885559082,7.5,7.53000020980835,7.590000152587891,16968893.0,7.143421173095703
2016-11-22,7.670000076293945,7.570000171661377,7.599999904632568,7.650000095367432,16873416.0,7.199891090393066
2016-11-23,7.739999771118164,7.610000133514404,7.659999847412109,7.639999866485596,15619578.0,7.190478801727295
2016-11-24,7.71999979019165,7.550000190734863,7.630000114440918,7.559999942779541,13685065.0,7.1151862144470215
2016-11-25,7.610000133514404,7.449999809265137,7.570000171661377,7.570000171661377,13445268.0,7.124598026275635
2016-11-28,7.679999828338623,7.550000190734863,7.570000171661377,7.630000114440918,15991242.0,7.18106746673584
2016-11-29,7.679999828338623,7.539999961853027,7.630000114440918,7.550000190734863,12635219.0,7.105774402618408
2016-11-30,7.579999923706055,7.400000095367432,7.539999961853027,7.489999771118164,9217402.0,7.049304485321045
2016-12-01,7.559999942779541,7.480000019073486,7.519999980926514,7.519999980926514,6711220.0,7.077539443969727
2016-12-02,7.570000171661377,7.380000114440918,7.519999980926514,7.400000095367432,11817281.0,6.964600086212158
2016-12-05,7.510000228881836,7.300000190734863,7.300000190734863,7.489999771118164,12194101.0,7.049304485321045
2016-12-06,7.590000152587891,7.46999979019165,7.5,7.579999923706055,8373557.0,7.13400936126709
2016-12-07,7.650000095367432,7.480000019073486,7.53000020980835,7.619999885559082,9912615.0,7.171656131744385
2016-12-08,7.659999847412109,7.53000020980835,7.610000133514404,7.570000171661377,7925448.0,7.124598026275635
2016-12-09,7.650000095367432,7.539999961853027,7.619999885559082,7.579999923706055,8084071.0,7.13400936126709
2016-12-12,7.570000171661377,7.239999771118164,7.519999980926514,7.25,18178597.0,6.823426246643066
2016-12-13,7.389999866485596,7.159999847412109,7.25,7.260000228881836,9123697.0,6.8328375816345215
2016-12-14,7.269999980926514,7.119999885559082,7.25,7.150000095367432,9465881.0,6.729309558868408
2016-12-15,7.289999961853027,7.059999942779541,7.119999885559082,7.190000057220459,7885243.0,6.766956329345703
2016-12-16,7.300000190734863,7.130000114440918,7.179999828338623,7.199999809265137,12908053.0,6.776367664337158
2016-12-19,7.239999771118164,7.110000133514404,7.199999809265137,7.21999979019165,5459495.0,6.795190811157227
2016-12-20,7.239999771118164,7.150000095367432,7.239999771118164,7.199999809265137,4805127.0,6.776367664337158
2016-12-21,7.239999771118164,7.179999828338623,7.179999828338623,7.230000019073486,7766495.0,6.80460262298584
2016-12-22,7.21999979019165,7.159999847412109,7.199999809265137,7.170000076293945,7491809.0,6.748133182525635
2016-12-23,7.28000020980835,7.090000152587891,7.28000020980835,7.110000133514404,10902285.0,6.6916632652282715
2016-12-26,7.170000076293945,7.039999961853027,7.059999942779541,7.159999847412109,6319489.0,6.7387213706970215
2016-12-27,7.210000038146973,7.130000114440918,7.210000038146973,7.150000095367432,3837172.0,6.729309558868408
2016-12-28,7.179999828338623,7.070000171661377,7.179999828338623,7.079999923706055,6312342.0,6.66342830657959
2016-12-29,7.139999866485596,7.03000020980835,7.119999885559082,7.079999923706055,4009660.0,6.66342830657959
2016-12-30,7.199999809265137,7.090000152587891,7.099999904632568,7.159999847412109,8386392.0,6.7387213706970215
2017-01-03,7.21999979019165,7.150000095367432,7.159999847412109,7.199999809265137,6707246.0,6.776367664337158
2017-01-04,7.269999980926514,7.159999847412109,7.21999979019165,7.269999980926514,10489377.0,6.842248916625977
2017-01-05,7.269999980926514,7.210000038146973,7.21999979019165,7.230000019073486,5514934.0,6.80460262298584
2017-01-06,7.260000228881836,7.190000057220459,7.230000019073486,7.199999809265137,4267076.0,6.776367664337158
2017-01-09,7.230000019073486,7.179999828338623,7.199999809265137,7.230000019073486,5165110.0,6.80460262298584
2017-01-10,7.409999847412109,7.25,7.269999980926514,7.28000020980835,12063355.0,6.851661205291748
2017-01-11,7.300000190734863,7.130000114440918,7.230000019073486,7.159999847412109,7234648.0,6.7387213706970215
2017-01-12,7.199999809265137,7.090000152587891,7.139999866485596,7.099999904632568,4666841.0,6.682251453399658
2017-01-13,7.170000076293945,7.070000171661377,7.110000133514404,7.090000152587891,5494233.0,6.672840118408203
2017-01-16,7.230000019073486,6.650000095367432,7.070000171661377,6.849999904632568,12354733.0,6.446960926055908
2017-01-17,6.909999847412109,6.78000020980835,6.860000133514404,6.880000114440918,5128529.0,6.475196361541748
2017-01-18,6.909999847412109,6.829999923706055,6.869999885559082,6.869999885559082,4273143.0,6.465784072875977
2017-01-19,6.889999866485596,6.760000228881836,6.889999866485596,6.769999980926514,9454001.0,6.371667861938477
2017-01-20,6.849999904632568,6.659999847412109,6.769999980926514,6.820000171661377,7438690.0,6.418726444244385
2017-01-23,6.960000038146973,6.809999942779541,6.849999904632568,6.889999866485596,7963977.0,6.484607219696045
2017-01-24,6.929999828338623,6.75,6.75,6.869999885559082,5328842.0,6.465784072875977
2017-01-25,7.090000152587891,6.900000095367432,6.909999847412109,7.039999961853027,6873343.0,6.625782012939453
2017-01-26,7.130000114440918,7.03000020980835,7.090000152587891,7.090000152587891,5584349.0,6.672840118408203
2017-02-03,7.119999885559082,7.019999980926514,7.099999904632568,7.03000020980835,4316100.0,6.61637020111084
2017-02-06,7.099999904632568,7.010000228881836,7.039999961853027,7.079999923706055,4803407.0,6.66342830657959
2017-02-07,7.090000152587891,7.03000020980835,7.090000152587891,7.059999942779541,6089835.0,6.644604682922363
2017-02-08,7.170000076293945,7.050000190734863,7.070000171661377,7.150000095367432,7665434.0,6.729309558868408
2017-02-09,7.210000038146973,7.119999885559082,7.150000095367432,7.150000095367432,9094382.0,6.729309558868408
2017-02-10,7.190000057220459,7.119999885559082,7.170000076293945,7.150000095367432,5536647.0,6.729309558868408
2017-02-13,7.21999979019165,7.130000114440918,7.150000095367432,7.199999809265137,6030438.0,6.776367664337158
2017-02-14,7.21999979019165,7.150000095367432,7.199999809265137,7.190000057220459,3945386.0,6.766956329345703
2017-02-15,7.230000019073486,7.099999904632568,7.179999828338623,7.110000133514404,7267532.0,6.6916632652282715
2017-02-16,7.179999828338623,7.090000152587891,7.119999885559082,7.159999847412109,7111752.0,6.7387213706970215
2017-02-17,7.190000057220459,7.070000171661377,7.170000076293945,7.110000133514404,5940919.0,6.6916632652282715
2017-02-20,7.199999809265137,7.099999904632568,7.139999866485596,7.190000057220459,5906655.0,6.766956329345703
2017-02-21,7.300000190734863,7.170000076293945,7.190000057220459,7.28000020980835,9975873.0,6.851661205291748
2017-02-22,7.380000114440918,7.239999771118164,7.239999771118164,7.340000152587891,10444524.0,6.908130645751953
2017-02-23,7.349999904632568,7.230000019073486,7.349999904632568,7.269999980926514,8399546.0,6.842248916625977
2017-02-24,7.289999961853027,7.199999809265137,7.260000228881836,7.260000228881836,6648062.0,6.8328375816345215
2017-02-27,7.28000020980835,7.139999866485596,7.260000228881836,7.150000095367432,6775273.0,6.729309558868408
2017-02-28,7.190000057220459,7.139999866485596,7.159999847412109,7.170000076293945,5564042.0,6.748133182525635
2017-03-01,7.300000190734863,7.139999866485596,7.159999847412109,7.21999979019165,9394047.0,6.795190811157227
2017-03-02,7.260000228881836,7.170000076293945,7.21999979019165,7.170000076293945,8602952.0,6.748133182525635
2017-03-03,7.420000076293945,7.130000114440918,7.179999828338623,7.25,12697784.0,6.823426246643066
2017-03-06,7.360000133514404,7.230000019073486,7.230000019073486,7.329999923706055,12444088.0,6.89871883392334
2017-03-07,7.389999866485596,7.28000020980835,7.360000133514404,7.329999923706055,10597558.0,6.89871883392334
2017-03-08,7.349999904632568,7.230000019073486,7.329999923706055,7.269999980926514,7609773.0,6.842248916625977
2017-03-09,7.25,7.170000076293945,7.25,7.21999979019165,8182450.0,6.795190811157227
2017-03-10,7.25,7.190000057220459,7.210000038146973,7.199999809265137,5058811.0,6.776367664337158
2017-03-13,7.28000020980835,7.130000114440918,7.190000057220459,7.28000020980835,7894806.0,6.851661205291748
2017-03-14,7.349999904632568,7.25,7.28000020980835,7.28000020980835,8943033.0,6.851661205291748
2017-03-15,7.28000020980835,7.150000095367432,7.25,7.159999847412109,10163443.0,6.7387213706970215
2017-03-16,7.25,7.170000076293945,7.170000076293945,7.21999979019165,9105709.0,6.795190811157227
2017-03-17,7.269999980926514,7.139999866485596,7.21999979019165,7.150000095367432,14155042.0,6.729309558868408
2017-03-20,7.159999847412109,7.019999980926514,7.159999847412109,7.059999942779541,14584417.0,6.644604682922363
2017-03-21,7.079999923706055,7.019999980926514,7.059999942779541,7.039999961853027,6844897.0,6.625782012939453
2017-03-22,7.050000190734863,6.960000038146973,7.019999980926514,7.0,8347633.0,6.588135242462158
2017-03-23,7.039999961853027,6.909999847412109,6.989999771118164,6.980000019073486,8010376.0,6.56931209564209
2017-03-24,7.099999904632568,6.940000057220459,6.989999771118164,7.079999923706055,9803058.0,6.66342830657959
2017-03-27,7.110000133514404,6.980000019073486,7.079999923706055,7.010000228881836,8915848.0,6.59754753112793
2017-03-28,7.039999961853027,6.989999771118164,7.019999980926514,6.989999771118164,5972523.0,6.578723430633545
2017-03-29,7.03000020980835,6.949999809265137,7.010000228881836,6.949999809265137,6282934.0,6.541077136993408
2017-03-30,6.980000019073486,6.78000020980835,6.949999809265137,6.800000190734863,8902861.0,6.399903297424316
2017-03-31,6.980000019073486,6.809999942779541,6.960000038146973,6.889999866485596,9336740.0,6.484607219696045
2017-04-05,7.119999885559082,7.010000228881836,7.010000228881836,7.070000171661377,20534166.0,6.654016971588135
2017-04-06,7.150000095367432,7.059999942779541,7.079999923706055,7.110000133514404,20595435.0,6.6916632652282715
2017-04-07,7.159999847412109,7.099999904632568,7.139999866485596,7.110000133514404,10592726.0,6.6916632652282715
2017-04-10,7.210000038146973,7.099999904632568,7.130000114440918,7.099999904632568,12013686.0,6.682251453399658
2017-04-11,7.25,7.090000152587891,7.119999885559082,7.21999979019165,16663982.0,6.795190811157227
2017-04-12,7.28000020980835,7.159999847412109,7.239999771118164,7.170000076293945,15844974.0,6.748133182525635
2017-04-13,7.389999866485596,7.159999847412109,7.199999809265137,7.309999942779541,24855142.0,6.879895210266113
2017-04-14,7.380000114440918,7.210000038146973,7.329999923706055,7.21999979019165,16838636.0,6.795190811157227
2017-04-17,7.260000228881836,7.130000114440918,7.210000038146973,7.170000076293945,10439673.0,6.748133182525635
2017-04-18,7.199999809265137,7.099999904632568,7.170000076293945,7.110000133514404,9766483.0,6.6916632652282715
2017-04-19,7.099999904632568,6.889999866485596,7.099999904632568,6.949999809265137,14073207.0,6.541077136993408
2017-04-20,6.989999771118164,6.880000114440918,6.949999809265137,6.929999828338623,9140825.0,6.52225399017334
2017-04-21,6.96999979019165,6.829999923706055,6.929999828338623,6.849999904632568,11736779.0,6.446960926055908
2017-04-24,6.900000095367432,6.599999904632568,6.869999885559082,6.639999866485596,12014274.0,6.249317169189453
2017-04-25,6.730000019073486,6.610000133514404,6.670000076293945,6.699999809265137,9650335.0,6.305786609649658
2017-04-26,6.949999809265137,6.760000228881836,6.769999980926514,6.820000171661377,14934416.0,6.418726444244385
2017-04-27,6.860000133514404,6.690000057220459,6.800000190734863,6.840000152587891,12029876.0,6.437549591064453
2017-04-28,6.940000057220459,6.710000038146973,6.800000190734863,6.900000095367432,8521825.0,6.494019031524658
2017-05-02,7.03000020980835,6.869999885559082,6.900000095367432,6.940000057220459,13478107.0,6.531665325164795
2017-05-03,6.960000038146973,6.849999904632568,6.920000076293945,6.900000095367432,11247406.0,6.494019031524658
2017-05-04,6.960000038146973,6.880000114440918,6.909999847412109,6.909999847412109,10220785.0,6.5034308433532715
2017-05-05,6.949999809265137,6.75,6.889999866485596,6.789999961853027,10511603.0,6.390491485595703
2017-05-08,6.860000133514404,6.710000038146973,6.769999980926514,6.71999979019165,8021960.0,6.324609756469727
2017-05-09,6.869999885559082,6.619999885559082,6.699999809265137,6.78000020980835,8915638.0,6.38107967376709
2017-05-10,6.849999904632568,6.639999866485596,6.78000020980835,6.650000095367432,7018037.0,6.258728504180908
2017-05-11,6.679999828338623,6.369999885559082,6.610000133514404,6.590000152587891,13362339.0,6.202259063720703
2017-05-12,6.610000133514404,6.460000038146973,6.570000171661377,6.550000190734863,10497941.0,6.164612770080566
2017-05-15,6.630000114440918,6.510000228881836,6.550000190734863,6.579999923706055,6887149.0,6.19284725189209
2017-05-16,6.739999771118164,6.409999847412109,6.570000171661377,6.71999979019165,9914061.0,6.324609756469727
2017-05-17,6.75,6.670000076293945,6.699999809265137,6.690000057220459,6537258.0,6.296374797821045
2017-05-18,6.699999809265137,6.570000171661377,6.570000171661377,6.639999866485596,5727017.0,6.249317169189453
2017-05-19,6.739999771118164,6.619999885559082,6.639999866485596,6.699999809265137,6527633.0,6.305786609649658
2017-05-22,6.699999809265137,6.440000057220459,6.690000057220459,6.460000038146973,11006769.0,6.0799078941345215
2017-05-23,6.519999980926514,6.329999923706055,6.46999979019165,6.349999904632568,8272444.0,5.976379871368408
2017-05-24,6.429999828338623,6.269999980926514,6.369999885559082,6.349999904632568,9444893.0,5.976379871368408
2017-05-25,6.489999771118164,6.25,6.349999904632568,6.480000019073486,12513066.0,6.09873104095459
2017-05-26,6.420000076293945,6.360000133514404,6.409999847412109,6.369999885559082,6042075.0,6.089171886444092
2017-05-31,6.519999980926514,6.380000114440918,6.449999809265137,6.389999866485596,8479668.0,6.108290195465088
2017-06-01,6.409999847412109,6.21999979019165,6.389999866485596,6.230000019073486,7270950.0,5.955344200134277
2017-06-02,6.570000171661377,6.199999809265137,6.239999771118164,6.440000057220459,13055882.0,6.156085968017578
2017-06-05,6.510000228881836,6.400000095367432,6.449999809265137,6.489999771118164,9555173.0,6.20388126373291
2017-06-06,6.510000228881836,6.429999828338623,6.460000038146973,6.510000228881836,9385344.0,6.2230000495910645
2017-06-07,6.610000133514404,6.460000038146973,6.5,6.599999904632568,12983822.0,6.309031963348389
2017-06-08,6.599999904632568,6.519999980926514,6.579999923706055,6.539999961853027,8322725.0,6.251677513122559
2017-06-09,6.550000190734863,6.449999809265137,6.539999961853027,6.510000228881836,8608714.0,6.2230000495910645
2017-06-12,6.5,6.389999866485596,6.5,6.409999847412109,9304923.0,6.127408504486084
2017-06-13,6.619999885559082,6.369999885559082,6.409999847412109,6.539999961853027,12302276.0,6.251677513122559
2017-06-14,6.579999923706055,6.46999979019165,6.539999961853027,6.5,8548389.0,6.213440895080566
2017-06-15,6.699999809265137,6.5,6.5,6.579999923706055,12066902.0,6.289913654327393
2017-06-16,6.639999866485596,6.519999980926514,6.619999885559082,6.590000152587891,8473435.0,6.299473285675049
2017-06-19,6.630000114440918,6.550000190734863,6.579999923706055,6.610000133514404,7214668.0,6.318591594696045
2017-06-20,6.670000076293945,6.599999904632568,6.630000114440918,6.619999885559082,7776155.0,6.328150272369385
2017-06-21,6.639999866485596,6.550000190734863,6.619999885559082,6.599999904632568,7539232.0,6.309031963348389
2017-06-22,6.619999885559082,6.480000019073486,6.590000152587891,6.5,11029659.0,6.213440895080566
2017-06-23,6.519999980926514,6.0,6.510000228881836,6.449999809265137,12302480.0,6.165645122528076
2017-06-26,6.590000152587891,6.409999847412109,6.460000038146973,6.579999923706055,13206047.0,6.289913654327393
2017-06-27,6.610000133514404,6.53000020980835,6.599999904632568,6.590000152587891,9503415.0,6.299473285675049
2017-06-28,6.590000152587891,6.489999771118164,6.550000190734863,6.519999980926514,8793364.0,6.2325592041015625
2017-06-29,6.590000152587891,6.53000020980835,6.53000020980835,6.559999942779541,6300507.0,6.270795822143555
2017-06-30,7.170000076293945,6.75,6.800000190734863,6.869999885559082,43357636.0,6.567128658294678
2017-07-03,6.929999828338623,6.78000020980835,6.889999866485596,6.860000133514404,24349710.0,6.557569980621338
2017-07-04,6.929999828338623,6.829999923706055,6.909999847412109,6.880000114440918,17230982.0,6.576688289642334
2017-07-05,6.889999866485596,6.800000190734863,6.869999885559082,6.880000114440918,15752202.0,6.576688289642334
2017-07-06,7.079999923706055,6.849999904632568,6.860000133514404,7.019999980926514,30486479.0,6.710515975952148
2017-07-07,7.070000171661377,6.980000019073486,6.980000019073486,7.03000020980835,15814741.0,6.720075607299805
2017-07-10,7.139999866485596,6.980000019073486,7.019999980926514,7.070000171661377,17025671.0,6.758311748504639
2017-07-11,7.059999942779541,6.869999885559082,7.059999942779541,6.880000114440918,14099335.0,6.576688289642334
2017-07-12,6.980000019073486,6.840000152587891,6.869999885559082,6.920000076293945,13111913.0,6.614924907684326
2017-07-13,7.059999942779541,6.889999866485596,6.929999828338623,7.03000020980835,15353147.0,6.720075607299805
2017-07-14,7.050000190734863,6.929999828338623,7.050000190734863,6.96999979019165,10689020.0,6.662720203399658
2017-07-17,7.019999980926514,6.659999847412109,6.960000038146973,6.760000228881836,17571443.0,6.461978435516357
2017-07-18,6.940000057220459,6.699999809265137,6.739999771118164,6.940000057220459,10121305.0,6.634043216705322
2017-07-19,7.28000020980835,6.940000057220459,6.949999809265137,7.21999979019165,29103838.0,6.901698589324951
2017-07-20,7.739999771118164,7.170000076293945,7.210000038146973,7.53000020980835,48056774.0,7.198032379150391
2017-07-21,7.670000076293945,7.389999866485596,7.409999847412109,7.559999942779541,44305319.0,7.226709365844727
2017-07-24,7.960000038146973,7.559999942779541,7.599999904632568,7.699999809265137,53575987.0,7.360537528991699
2017-07-25,7.699999809265137,7.510000228881836,7.650000095367432,7.590000152587891,28117852.0,7.255387306213379
2017-07-26,7.78000020980835,7.409999847412109,7.559999942779541,7.769999980926514,38935619.0,7.4274516105651855
2017-07-27,8.029999732971191,7.710000038146973,7.760000228881836,7.71999979019165,44975646.0,7.379655838012695
2017-07-28,7.849999904632568,7.579999923706055,7.710000038146973,7.78000020980835,27695687.0,7.437010765075684
2017-07-31,7.909999847412109,7.650000095367432,7.730000019073486,7.860000133514404,30005545.0,7.513484001159668
2017-08-01,8.0600004196167,7.710000038146973,7.809999942779541,7.820000171661377,31291957.0,7.475247383117676
2017-08-02,7.849999904632568,7.570000171661377,7.769999980926514,7.590000152587891,36163860.0,7.255387306213379
2017-08-03,8.180000305175781,7.539999961853027,7.550000190734863,8.050000190734863,67828899.0,7.695107460021973
2017-08-04,8.100000381469727,7.800000190734863,8.020000457763672,7.829999923706055,42410569.0,7.484806537628174
2017-08-07,7.96999979019165,7.730000019073486,7.730000019073486,7.880000114440918,23224019.0,7.532602310180664
2017-08-08,7.940000057220459,7.670000076293945,7.880000114440918,7.71999979019165,25217687.0,7.379655838012695
2017-08-09,7.809999942779541,7.619999885559082,7.71999979019165,7.78000020980835,18276957.0,7.437010765075684
2017-08-10,7.78000020980835,7.53000020980835,7.71999979019165,7.599999904632568,20210829.0,7.264945983886719
2017-08-11,7.619999885559082,7.25,7.570000171661377,7.28000020980835,23098126.0,6.959053993225098
2017-08-14,7.460000038146973,7.309999942779541,7.309999942779541,7.420000076293945,12604746.0,7.092881679534912
2017-08-15,7.590000152587891,7.409999847412109,7.409999847412109,7.510000228881836,13155079.0,7.1789140701293945
2017-08-16,7.579999923706055,7.449999809265137,7.449999809265137,7.489999771118164,11572193.0,7.15979528427124
2017-08-17,7.590000152587891,7.489999771118164,7.519999980926514,7.550000190734863,10745154.0,7.217150688171387
2017-08-18,7.630000114440918,7.460000038146973,7.519999980926514,7.610000133514404,12257731.0,7.274505615234375
2017-08-21,7.789999961853027,7.579999923706055,7.639999866485596,7.769999980926514,15474459.0,7.4274516105651855
2017-08-22,7.829999923706055,7.610000133514404,7.78000020980835,7.650000095367432,13482538.0,7.312741756439209
2017-08-23,7.699999809265137,7.5,7.699999809265137,7.539999961853027,12586947.0,7.207591533660889
2017-08-24,7.690000057220459,7.519999980926514,7.519999980926514,7.599999904632568,11066423.0,7.264945983886719
2017-08-25,7.619999885559082,7.449999809265137,7.599999904632568,7.579999923706055,17413260.0,7.245827674865723
2017-08-28,7.630000114440918,7.519999980926514,7.579999923706055,7.610000133514404,18403681.0,7.274505615234375
2017-08-29,7.630000114440918,7.420000076293945,7.610000133514404,7.46999979019165,16299584.0,7.140676975250244
2017-08-30,7.579999923706055,7.449999809265137,7.5,7.519999980926514,12159514.0,7.188473224639893
2017-08-31,7.559999942779541,7.440000057220459,7.519999980926514,7.449999809265137,13925181.0,7.121558666229248
2017-09-01,7.519999980926514,7.440000057220459,7.460000038146973,7.46999979019165,12258204.0,7.140676975250244
2017-09-04,7.489999771118164,7.329999923706055,7.46999979019165,7.380000114440918,21464620.0,7.05464506149292
2017-09-05,7.460000038146973,7.369999885559082,7.369999885559082,7.389999866485596,10919851.0,7.064204216003418
2017-09-06,7.679999828338623,7.349999904632568,7.380000114440918,7.650000095367432,32736894.0,7.312741756439209
2017-09-07,7.710000038146973,7.550000190734863,7.630000114440918,7.570000171661377,22751506.0,7.236268997192383
2017-09-08,7.730000019073486,7.519999980926514,7.559999942779541,7.659999847412109,22176109.0,7.322300910949707
2017-09-11,7.929999828338623,7.730000019073486,7.739999771118164,7.869999885559082,40271366.0,7.523042678833008
2017-09-12,8.239999771118164,7.769999980926514,7.869999885559082,7.829999923706055,58254249.0,7.484806537628174
2017-09-13,7.889999866485596,7.710000038146973,7.789999961853027,7.880000114440918,25646056.0,7.532602310180664
2017-09-14,7.880000114440918,7.699999809265137,7.869999885559082,7.710000038146973,22173504.0,7.370096683502197
2017-09-15,7.940000057220459,7.699999809265137,7.699999809265137,7.800000190734863,36600043.0,7.45612907409668
2017-09-18,7.860000133514404,7.71999979019165,7.800000190734863,7.829999923706055,19349407.0,7.484806537628174
2017-09-19,8.100000381469727,7.800000190734863,7.820000171661377,7.880000114440918,39367438.0,7.532602310180664
2017-09-20,8.149999618530273,7.829999923706055,7.880000114440918,8.140000343322754,45240409.0,7.781139850616455
2017-09-21,8.15999984741211,7.75,8.100000381469727,7.789999961853027,36681081.0,7.446569919586182
2017-09-22,7.860000133514404,7.670000076293945,7.800000190734863,7.710000038146973,20610571.0,7.370096683502197
2017-09-25,7.650000095367432,7.380000114440918,7.619999885559082,7.400000095367432,21759050.0,7.073763370513916
2017-09-26,7.489999771118164,7.380000114440918,7.440000057220459,7.409999847412109,9688808.0,7.083322525024414
2017-09-27,7.53000020980835,7.400000095367432,7.420000076293945,7.5,9946432.0,7.1693549156188965
2017-09-28,7.519999980926514,7.360000133514404,7.489999771118164,7.369999885559082,11457623.0,7.045085906982422
2017-09-29,7.46999979019165,7.360000133514404,7.360000133514404,7.400000095367432,9522587.0,7.073763370513916
2017-10-09,7.559999942779541,7.429999828338623,7.5,7.46999979019165,12048251.0,7.140676975250244
2017-10-10,7.550000190734863,7.440000057220459,7.46999979019165,7.539999961853027,7953500.0,7.207591533660889
2017-10-11,7.570000171661377,7.46999979019165,7.550000190734863,7.489999771118164,10001498.0,7.15979528427124
2017-10-12,7.510000228881836,7.340000152587891,7.489999771118164,7.380000114440918,11026237.0,7.05464506149292
2017-10-13,7.440000057220459,7.360000133514404,7.380000114440918,7.409999847412109,7677016.0,7.083322525024414
2017-10-16,7.46999979019165,7.25,7.389999866485596,7.260000228881836,10786203.0,6.939935684204102
2017-10-17,7.320000171661377,7.239999771118164,7.25,7.28000020980835,7055098.0,6.959053993225098
2017-10-18,7.309999942779541,7.190000057220459,7.25,7.210000038146973,6898943.0,6.892139911651611
2017-10-19,7.260000228881836,6.940000057220459,7.230000019073486,7.0,14514376.0,6.691397666931152
2017-10-20,7.090000152587891,7.0,7.0,7.059999942779541,7006433.0,6.748752593994141
2017-10-23,7.199999809265137,7.090000152587891,7.090000152587891,7.150000095367432,8017653.0,6.834784984588623
2017-10-24,7.199999809265137,7.099999904632568,7.150000095367432,7.170000076293945,6335364.0,6.853903293609619
2017-10-25,7.190000057220459,7.130000114440918,7.179999828338623,7.179999828338623,5274104.0,6.863461971282959
2017-10-26,7.199999809265137,7.139999866485596,7.199999809265137,7.170000076293945,6599731.0,6.853903293609619
2017-10-27,7.190000057220459,6.989999771118164,7.179999828338623,7.050000190734863,9776151.0,6.739193916320801
2017-10-30,7.070000171661377,6.760000228881836,7.039999961853027,6.760000228881836,13106781.0,6.461978435516357
2017-10-31,6.869999885559082,6.679999828338623,6.760000228881836,6.78000020980835,11096290.0,6.4810967445373535
2017-11-01,6.800000190734863,6.710000038146973,6.800000190734863,6.71999979019165,9243826.0,6.423741817474365
2017-11-02,6.730000019073486,6.590000152587891,6.710000038146973,6.619999885559082,10259000.0,6.328150272369385
2017-11-03,6.659999847412109,6.460000038146973,6.650000095367432,6.53000020980835,9820818.0,6.2421183586120605
2017-11-06,6.630000114440918,6.429999828338623,6.539999961853027,6.619999885559082,7198502.0,6.328150272369385
2017-11-07,6.619999885559082,6.550000190734863,6.619999885559082,6.599999904632568,7767769.0,6.309031963348389
2017-11-08,6.789999961853027,6.5,6.599999904632568,6.710000038146973,11352647.0,6.414182662963867
2017-11-09,6.730000019073486,6.650000095367432,6.71999979019165,6.690000057220459,5116203.0,6.395064353942871
2017-11-10,6.699999809265137,6.590000152587891,6.690000057220459,6.599999904632568,7152300.0,6.309031963348389
2017-11-13,6.630000114440918,6.510000228881836,6.610000133514404,6.539999961853027,8921662.0,6.251677513122559
2017-11-14,6.730000019073486,6.559999942779541,6.559999942779541,6.650000095367432,10331555.0,6.356828212738037
2017-11-15,6.659999847412109,6.539999961853027,6.659999847412109,6.559999942779541,6874562.0,6.270795822143555
2017-11-16,6.590000152587891,6.53000020980835,6.53000020980835,6.550000190734863,5253518.0,6.261236667633057
2017-11-17,6.570000171661377,6.340000152587891,6.550000190734863,6.349999904632568,10177414.0,6.070053577423096
2017-11-20,6.409999847412109,6.199999809265137,6.340000152587891,6.380000114440918,5663664.0,6.09873104095459
2017-11-21,6.46999979019165,6.269999980926514,6.389999866485596,6.349999904632568,8800863.0,6.070053577423096
2017-11-22,6.389999866485596,6.320000171661377,6.369999885559082,6.380000114440918,5043646.0,6.09873104095459
2017-11-23,6.380000114440918,6.199999809265137,6.369999885559082,6.21999979019165,6567826.0,5.945784568786621
2017-11-24,6.269999980926514,6.199999809265137,6.210000038146973,6.260000228881836,3842836.0,5.9840216636657715
2017-11-27,6.289999961853027,6.210000038146973,6.25,6.230000019073486,3735965.0,5.955344200134277
2017-11-28,6.329999923706055,6.21999979019165,6.21999979019165,6.329999923706055,3953994.0,6.0509352684021
2017-11-29,6.489999771118164,6.28000020980835,6.320000171661377,6.449999809265137,7872831.0,6.165645122528076
2017-11-30,6.440000057220459,6.329999923706055,6.420000076293945,6.349999904632568,5279445.0,6.070053577423096
2017-12-01,6.400000095367432,6.309999942779541,6.349999904632568,6.380000114440918,3335588.0,6.09873104095459
2017-12-04,6.389999866485596,6.210000038146973,6.380000114440918,6.230000019073486,8037385.0,5.955344200134277
2017-12-05,6.269999980926514,6.090000152587891,6.230000019073486,6.139999866485596,6617524.0,5.869311809539795
2017-12-06,6.230000019073486,6.119999885559082,6.179999828338623,6.21999979019165,4914609.0,5.945784568786621
2017-12-07,6.25,6.159999847412109,6.21999979019165,6.230000019073486,4027704.0,5.955344200134277
2017-12-08,6.329999923706055,6.210000038146973,6.210000038146973,6.309999942779541,4177509.0,6.0318169593811035
2017-12-11,6.579999923706055,6.340000152587891,6.349999904632568,6.559999942779541,11480540.0,6.270795822143555
2017-12-12,6.699999809265137,6.489999771118164,6.699999809265137,6.5,13541114.0,6.213440895080566
2017-12-13,6.550000190734863,6.449999809265137,6.539999961853027,6.489999771118164,6284934.0,6.20388126373291
2017-12-14,6.539999961853027,6.46999979019165,6.5,6.510000228881836,4319180.0,6.2230000495910645
2017-12-15,6.53000020980835,6.380000114440918,6.480000019073486,6.46999979019165,4924061.0,6.184762954711914
2017-12-18,6.539999961853027,6.380000114440918,6.420000076293945,6.519999980926514,3590678.0,6.2325592041015625
2017-12-19,6.550000190734863,6.480000019073486,6.519999980926514,6.510000228881836,3839700.0,6.2230000495910645
2017-12-20,6.510000228881836,6.329999923706055,6.5,6.340000152587891,4850401.0,6.060494899749756
2017-12-21,6.380000114440918,6.199999809265137,6.349999904632568,6.340000152587891,5874588.0,6.060494899749756
2017-12-22,6.369999885559082,6.269999980926514,6.309999942779541,6.340000152587891,3868078.0,6.060494899749756
2017-12-25,6.400000095367432,6.25,6.269999980926514,6.289999961853027,3283196.0,6.012698650360107
2017-12-26,6.320000171661377,6.239999771118164,6.25,6.309999942779541,3582212.0,6.0318169593811035
2017-12-27,6.380000114440918,6.289999961853027,6.329999923706055,6.329999923706055,5002871.0,6.0509352684021
2017-12-28,6.420000076293945,6.329999923706055,6.340000152587891,6.420000076293945,5323326.0,6.136967658996582
2017-12-29,6.570000171661377,6.360000133514404,6.360000133514404,6.519999980926514,8281328.0,6.2325592041015625
2018-01-02,6.630000114440918,6.5,6.519999980926514,6.570000171661377,7631035.0,6.280354976654053
2018-01-03,6.71999979019165,6.570000171661377,6.639999866485596,6.579999923706055,14822428.0,6.289913654327393
2018-01-04,6.639999866485596,6.550000190734863,6.599999904632568,6.599999904632568,8029596.0,6.309031963348389
2018-01-05,6.849999904632568,6.550000190734863,6.579999923706055,6.769999980926514,20499655.0,6.4715375900268555
2018-01-08,6.929999828338623,6.739999771118164,6.75,6.860000133514404,21875062.0,6.557569980621338
2018-01-09,6.929999828338623,6.75,6.849999904632568,6.829999923706055,17088317.0,6.528892517089844
2018-01-10,6.860000133514404,6.659999847412109,6.820000171661377,6.710000038146973,12652500.0,6.414182662963867
2018-01-11,6.849999904632568,6.679999828338623,6.710000038146973,6.820000171661377,13537542.0,6.519333362579346
2018-01-12,7.050000190734863,6.730000019073486,6.800000190734863,6.880000114440918,23310959.0,6.576688289642334
2018-01-15,6.869999885559082,6.590000152587891,6.869999885559082,6.659999847412109,19335733.0,6.366386890411377
2018-01-16,6.880000114440918,6.590000152587891,6.610000133514404,6.869999885559082,22511635.0,6.567128658294678
2018-01-17,6.860000133514404,6.650000095367432,6.840000152587891,6.710000038146973,16091807.0,6.414182662963867
2018-01-18,6.75,6.599999904632568,6.699999809265137,6.679999828338623,10362581.0,6.385505199432373
2018-01-19,6.78000020980835,6.619999885559082,6.659999847412109,6.659999847412109,13083914.0,6.366386890411377
2018-01-22,6.710000038146973,6.630000114440918,6.659999847412109,6.690000057220459,8360643.0,6.395064353942871
2018-01-23,6.769999980926514,6.650000095367432,6.699999809265137,6.769999980926514,14795633.0,6.4715375900268555
2018-01-24,6.880000114440918,6.699999809265137,6.75,6.800000190734863,16498204.0,6.50021505355835
2018-01-25,6.820000171661377,6.710000038146973,6.769999980926514,6.75,11133208.0,6.452419281005859
2018-01-26,6.849999904632568,6.679999828338623,6.739999771118164,6.820000171661377,18528770.0,6.519333362579346
2018-01-29,6.860000133514404,6.650000095367432,6.800000190734863,6.679999828338623,12641089.0,6.385505199432373
2018-01-30,6.730000019073486,6.579999923706055,6.690000057220459,6.610000133514404,10053900.0,6.318591594696045
2018-01-31,6.619999885559082,6.460000038146973,6.570000171661377,6.5,10481822.0,6.213440895080566
2018-02-01,6.539999961853027,6.230000019073486,6.5,6.239999771118164,12443829.0,5.964902877807617
2018-02-02,6.320000171661377,6.130000114440918,6.260000228881836,6.28000020980835,6537767.0,6.003139972686768
2018-02-05,6.320000171661377,6.159999847412109,6.210000038146973,6.28000020980835,4862101.0,6.003139972686768
2018-02-06,6.21999979019165,5.889999866485596,6.130000114440918,5.909999847412109,13745931.0,5.64945125579834
2018-02-07,6.179999828338623,5.929999828338623,6.070000171661377,6.090000152587891,11465808.0,5.821516036987305
2018-02-08,6.170000076293945,6.059999942779541,6.090000152587891,6.070000171661377,5570642.0,5.802398204803467
2018-02-09,6.039999961853027,5.840000152587891,5.989999771118164,5.940000057220459,9520040.0,5.678129196166992
2018-02-12,6.150000095367432,6.0,6.0,6.130000114440918,5368974.0,5.859752655029297
2018-02-13,6.25,6.130000114440918,6.199999809265137,6.159999847412109,5986700.0,5.888430118560791
2018-02-14,6.199999809265137,6.119999885559082,6.190000057220459,6.150000095367432,2646800.0,5.878870964050293
2018-02-22,6.309999942779541,6.150000095367432,6.150000095367432,6.269999980926514,5312067.0,5.993580341339111
2018-02-23,6.289999961853027,6.170000076293945,6.28000020980835,6.210000038146973,4889547.0,5.936225891113281
2018-02-26,6.269999980926514,6.150000095367432,6.239999771118164,6.260000228881836,6328899.0,5.9840216636657715
2018-02-27,6.260000228881836,6.179999828338623,6.25,6.199999809265137,5518100.0,5.926666259765625
2018-02-28,6.269999980926514,6.150000095367432,6.199999809265137,6.260000228881836,6616362.0,5.9840216636657715
2018-03-01,6.269999980926514,6.190000057220459,6.21999979019165,6.230000019073486,5471700.0,5.955344200134277
2018-03-02,6.340000152587891,6.199999809265137,6.21999979019165,6.320000171661377,10406513.0,6.04137659072876
2018-03-05,6.380000114440918,6.28000020980835,6.28000020980835,6.360000133514404,6403695.0,6.079613208770752
2018-03-06,6.420000076293945,6.289999961853027,6.380000114440918,6.409999847412109,7402954.0,6.127408504486084
2018-03-07,6.440000057220459,6.329999923706055,6.429999828338623,6.349999904632568,5097463.0,6.070053577423096
2018-03-08,6.400000095367432,6.349999904632568,6.389999866485596,6.380000114440918,4443753.0,6.09873104095459
2018-03-09,6.429999828338623,6.360000133514404,6.409999847412109,6.429999828338623,4551446.0,6.14652681350708
2018-03-12,6.519999980926514,6.429999828338623,6.449999809265137,6.489999771118164,6236374.0,6.20388126373291
2018-03-13,6.550000190734863,6.429999828338623,6.5,6.510000228881836,6481951.0,6.2230000495910645
2018-03-14,6.53000020980835,6.440000057220459,6.519999980926514,6.440000057220459,6184540.0,6.156085968017578
2018-03-15,6.480000019073486,6.300000190734863,6.449999809265137,6.389999866485596,5088744.0,6.108290195465088
2018-03-16,6.349999904632568,6.159999847412109,6.340000152587891,6.190000057220459,10808010.0,5.917107582092285
2018-03-19,6.25,6.139999866485596,6.199999809265137,6.150000095367432,7026887.0,5.878870964050293
2018-03-20,6.199999809265137,6.099999904632568,6.159999847412109,6.170000076293945,4852131.0,5.897989273071289
2018-03-21,6.230000019073486,6.090000152587891,6.159999847412109,6.110000133514404,4872006.0,5.840634346008301
2018-03-22,6.159999847412109,6.059999942779541,6.119999885559082,6.130000114440918,3504083.0,5.859752655029297
2018-03-23,6.050000190734863,5.619999885559082,6.03000020980835,5.75,12447222.0,5.496505260467529
2018-03-26,5.760000228881836,5.590000152587891,5.699999809265137,5.75,8065103.0,5.496505260467529
2018-03-27,5.889999866485596,5.800000190734863,5.800000190734863,5.860000133514404,5714721.0,5.601655960083008
2018-03-28,5.840000152587891,5.71999979019165,5.800000190734863,5.760000228881836,4760203.0,5.5060648918151855
2018-03-29,5.929999828338623,5.739999771118164,5.769999980926514,5.880000114440918,5676543.0,5.620774269104004
2018-03-30,5.929999828338623,5.829999923706055,5.849999904632568,5.929999828338623,5934299.0,5.668569564819336
2018-04-02,5.980000019073486,5.820000171661377,5.820000171661377,5.860000133514404,5102002.0,5.601655960083008
2018-04-03,5.820000171661377,5.75,5.809999942779541,5.78000020980835,4099947.0,5.525182723999023
2018-04-04,5.820000171661377,5.679999828338623,5.78000020980835,5.690000057220459,4759988.0,5.439150333404541
2018-04-09,5.71999979019165,5.630000114440918,5.679999828338623,5.670000076293945,3823193.0,5.420032501220703
2018-04-10,5.849999904632568,5.670000076293945,5.690000057220459,5.829999923706055,6167465.0,5.572978496551514
2018-04-11,5.869999885559082,5.800000190734863,5.820000171661377,5.809999942779541,4011716.0,5.553860187530518
2018-04-12,5.829999923706055,5.75,5.829999923706055,5.75,3728891.0,5.496505260467529
2018-04-13,5.809999942779541,5.739999771118164,5.769999980926514,5.760000228881836,2747600.0,5.5060648918151855
2018-04-16,5.760000228881836,5.630000114440918,5.730000019073486,5.670000076293945,4826867.0,5.420032501220703
2018-04-17,5.699999809265137,5.619999885559082,5.690000057220459,5.630000114440918,3325831.0,5.381795883178711
2018-04-18,5.679999828338623,5.590000152587891,5.670000076293945,5.650000095367432,3785184.0,5.400914192199707
2018-04-19,5.690000057220459,5.610000133514404,5.639999866485596,5.650000095367432,4254062.0,5.400914192199707
2018-04-20,5.670000076293945,5.46999979019165,5.650000095367432,5.489999771118164,4863000.0,5.24796724319458
2018-04-23,5.53000020980835,5.409999847412109,5.53000020980835,5.429999828338623,4232800.0,5.19061279296875
2018-04-24,5.420000076293945,5.239999771118164,5.349999904632568,5.420000076293945,13043314.0,5.181053638458252
2018-04-25,5.400000095367432,5.329999923706055,5.369999885559082,5.340000152587891,5713893.0,5.104580879211426
2018-04-26,5.369999885559082,5.179999828338623,5.340000152587891,5.190000057220459,6363200.0,4.961193561553955
2018-04-27,5.25,5.139999866485596,5.210000038146973,5.170000076293945,4814779.0,4.942075252532959
2018-05-02,5.199999809265137,5.079999923706055,5.199999809265137,5.139999866485596,5322428.0,4.913397789001465
2018-05-03,5.190000057220459,5.110000133514404,5.139999866485596,5.190000057220459,2703255.0,4.961193561553955
2018-05-04,5.210000038146973,5.150000095367432,5.150000095367432,5.190000057220459,3021080.0,4.961193561553955
2018-05-07,5.289999961853027,5.190000057220459,5.199999809265137,5.28000020980835,3814790.0,5.0472259521484375
2018-05-08,5.300000190734863,5.230000019073486,5.289999961853027,5.25,4428598.0,5.018548488616943
2018-05-09,5.269999980926514,5.190000057220459,5.25,5.199999809265137,4228562.0,4.970752239227295
2018-05-10,5.130000114440918,5.079999923706055,5.099999904632568,5.110000133514404,3862553.0,5.000107765197754
2018-05-11,5.210000038146973,5.139999866485596,5.139999866485596,5.159999847412109,4151183.0,5.049032211303711
2018-05-14,5.190000057220459,5.070000171661377,5.159999847412109,5.090000152587891,3298665.0,4.9805378913879395
2018-05-15,5.130000114440918,5.039999961853027,5.090000152587891,5.090000152587891,3114894.0,4.9805378913879395
2018-05-16,5.130000114440918,5.039999961853027,5.090000152587891,5.110000133514404,3363832.0,5.000107765197754
2018-05-17,5.130000114440918,5.059999942779541,5.119999885559082,5.070000171661377,2776122.0,4.960968017578125
2018-05-18,5.099999904632568,5.050000190734863,5.070000171661377,5.090000152587891,2362536.0,4.9805378913879395
2018-05-21,5.150000095367432,5.110000133514404,5.110000133514404,5.119999885559082,3897600.0,5.009892463684082
2018-05-22,5.159999847412109,5.119999885559082,5.139999866485596,5.159999847412109,3235359.0,5.049032211303711
2018-05-23,5.159999847412109,5.059999942779541,5.159999847412109,5.070000171661377,3621107.0,4.960968017578125
2018-05-24,5.099999904632568,5.050000190734863,5.059999942779541,5.070000171661377,1979880.0,4.960968017578125
2018-05-25,5.090000152587891,4.980000019073486,5.090000152587891,5.019999980926514,3650152.0,4.91204309463501
2018-05-28,5.039999961853027,4.909999847412109,5.010000228881836,5.010000228881836,4462327.0,4.902258396148682
2018-05-29,5.050000190734863,4.909999847412109,5.0,5.03000020980835,4093071.0,4.921828269958496
2018-05-30,5.0,4.869999885559082,5.0,4.900000095367432,4017358.0,4.794623851776123
2018-05-31,4.949999809265137,4.880000114440918,4.920000076293945,4.929999828338623,2604457.0,4.823978424072266
2018-06-01,4.949999809265137,4.860000133514404,4.920000076293945,4.900000095367432,2341342.0,4.794623851776123
2018-06-04,4.900000095367432,4.769999980926514,4.900000095367432,4.880000114440918,7137861.0,4.775053977966309
2018-06-05,4.869999885559082,4.809999942779541,4.840000152587891,4.860000133514404,3396778.0,4.755484104156494
2018-06-06,4.869999885559082,4.809999942779541,4.849999904632568,4.860000133514404,2715244.0,4.755484104156494
2018-06-07,4.869999885559082,4.820000171661377,4.849999904632568,4.840000152587891,2349786.0,4.73591423034668
2018-06-08,4.829999923706055,4.679999828338623,4.829999923706055,4.690000057220459,4700900.0,4.589139938354492
2018-06-11,4.690000057220459,4.610000133514404,4.690000057220459,4.619999885559082,3419453.0,4.5206451416015625
2018-06-12,4.639999866485596,4.579999923706055,4.619999885559082,4.619999885559082,3457028.0,4.5206451416015625
2018-06-13,4.610000133514404,4.440000057220459,4.610000133514404,4.460000038146973,5043891.0,4.364086151123047
2018-06-14,4.489999771118164,4.429999828338623,4.460000038146973,4.480000019073486,4837803.0,4.383656024932861
2018-06-15,4.489999771118164,4.349999904632568,4.46999979019165,4.449999809265137,7231303.0,4.3543009757995605
2018-06-19,4.380000114440918,4.010000228881836,4.380000114440918,4.050000190734863,11268077.0,3.9629034996032715
2018-06-20,4.070000171661377,3.9800000190734863,4.019999980926514,4.050000190734863,12328148.0,3.9629034996032715
2018-06-21,4.070000171661377,3.8299999237060547,4.059999942779541,3.869999885559082,9410299.0,3.786774158477783
2018-06-22,3.990000009536743,3.8299999237060547,3.869999885559082,3.9700000286102295,9283987.0,3.8846237659454346
2018-06-25,4.019999980926514,3.880000114440918,4.0,3.9000000953674316,5225600.0,3.816129207611084
2018-06-26,3.950000047683716,3.8499999046325684,3.8499999046325684,3.9200000762939453,3777953.0,3.8356990814208984
2018-06-27,3.9600000381469727,3.9000000953674316,3.9200000762939453,3.9200000762939453,4385815.0,3.8356990814208984
2018-06-28,3.9600000381469727,3.880000114440918,3.9100000858306885,3.890000104904175,3435404.0,3.8063442707061768
2018-06-29,3.990000009536743,3.890000104904175,3.890000104904175,3.9700000286102295,4296588.0,3.8846237659454346
2018-07-02,4.010000228881836,3.9000000953674316,3.9600000381469727,3.9200000762939453,3889419.0,3.8356990814208984
2018-07-03,3.9800000190734863,3.869999885559082,3.9000000953674316,3.9800000190734863,3071274.0,3.894408702850342
2018-07-04,3.9800000190734863,3.869999885559082,3.9600000381469727,3.9000000953674316,3260920.0,3.816129207611084
2018-07-05,3.9200000762939453,3.700000047683716,3.880000114440918,3.7200000286102295,4593714.0,3.640000104904175
2018-07-06,3.9200000762939453,3.6700000762939453,3.75,3.890000104904175,9032007.0,3.8063442707061768
2018-07-09,3.990000009536743,3.859999895095825,3.869999885559082,3.950000047683716,3821647.0,3.86505389213562
2018-07-10,4.010000228881836,3.9200000762939453,3.950000047683716,4.0,5272748.0,3.9139785766601562
2018-07-11,3.990000009536743,3.869999885559082,3.9800000190734863,3.9100000858306885,3870886.0,3.825914144515991
2018-07-12,4.019999980926514,3.890000104904175,3.890000104904175,4.0,4254407.0,3.9139785766601562
2018-07-13,4.050000190734863,3.9600000381469727,4.010000228881836,4.019999980926514,2989840.0,3.9335484504699707
2018-07-16,4.050000190734863,3.9700000286102295,4.010000228881836,4.010000228881836,3543304.0,3.9237637519836426
2018-07-17,4.019999980926514,3.9700000286102295,4.010000228881836,4.019999980926514,1747773.0,3.9335484504699707
2018-07-18,4.03000020980835,3.9700000286102295,4.010000228881836,3.9800000190734863,2262938.0,3.894408702850342
2018-07-19,4.010000228881836,3.9200000762939453,3.9800000190734863,3.940000057220459,1957952.0,3.855268955230713
2018-07-20,3.940000057220459,3.799999952316284,3.940000057220459,3.9200000762939453,5630200.0,3.8356990814208984
2018-07-23,3.9600000381469727,3.869999885559082,3.9100000858306885,3.950000047683716,3757771.0,3.86505389213562
2018-07-24,4.059999942779541,3.930000066757202,3.940000057220459,4.039999961853027,6519773.0,3.953118324279785
2018-07-25,4.110000133514404,4.03000020980835,4.03000020980835,4.070000171661377,4054901.0,3.982473373413086
2018-07-26,4.199999809265137,4.050000190734863,4.070000171661377,4.150000095367432,7820101.0,4.060752868652344
2018-07-27,4.159999847412109,4.099999904632568,4.139999866485596,4.130000114440918,3212901.0,4.041182994842529
2018-07-30,4.119999885559082,4.03000020980835,4.119999885559082,4.059999942779541,3818661.0,3.9726881980895996
2018-07-31,4.090000152587891,4.019999980926514,4.03000020980835,4.070000171661377,1861416.0,3.982473373413086
2018-08-01,4.070000171661377,3.930000066757202,4.070000171661377,3.950000047683716,4111901.0,3.86505389213562
2018-08-02,3.9600000381469727,3.75,3.9600000381469727,3.819999933242798,5155692.0,3.737849473953247
2018-08-03,3.8299999237060547,3.7699999809265137,3.8299999237060547,3.7699999809265137,3263528.0,3.688924789428711
2018-08-06,3.7899999618530273,3.6500000953674316,3.740000009536743,3.680000066757202,3417500.0,3.600860357284546
2018-08-07,3.819999933242798,3.680000066757202,3.690000057220459,3.819999933242798,3325612.0,3.737849473953247
2018-08-08,3.859999895095825,3.7799999713897705,3.809999942779541,3.8299999237060547,2582706.0,3.7476344108581543
2018-08-09,3.9100000858306885,3.799999952316284,3.799999952316284,3.890000104904175,3256710.0,3.8063442707061768
2018-08-10,3.950000047683716,3.869999885559082,3.9000000953674316,3.9100000858306885,2410600.0,3.825914144515991
2018-08-13,3.9000000953674316,3.819999933242798,3.869999885559082,3.9000000953674316,2107804.0,3.816129207611084
2018-08-14,3.940000057220459,3.859999895095825,3.9000000953674316,3.9200000762939453,1683158.0,3.8356990814208984
2018-08-15,3.940000057220459,3.8399999141693115,3.9200000762939453,3.8499999046325684,1819760.0,3.7672042846679688
2018-08-16,3.890000104904175,3.799999952316284,3.8399999141693115,3.8499999046325684,2322400.0,3.7672042846679688
2018-08-17,3.9000000953674316,3.7899999618530273,3.890000104904175,3.799999952316284,3275900.0,3.7182796001434326
2018-08-20,3.890000104904175,3.799999952316284,3.799999952316284,3.880000114440918,2265449.0,3.7965593338012695
2018-08-21,3.9700000286102295,3.8399999141693115,3.859999895095825,3.950000047683716,4431080.0,3.86505389213562
2018-08-22,3.950000047683716,3.9000000953674316,3.940000057220459,3.9200000762939453,1823960.0,3.8356990814208984
2018-08-23,3.950000047683716,3.869999885559082,3.9200000762939453,3.9000000953674316,1745300.0,3.816129207611084
2018-08-24,3.930000066757202,3.8499999046325684,3.880000114440918,3.9200000762939453,2693365.0,3.8356990814208984
2018-08-27,3.950000047683716,3.880000114440918,3.9200000762939453,3.940000057220459,3155604.0,3.855268955230713
2018-08-28,3.950000047683716,3.9100000858306885,3.950000047683716,3.9200000762939453,1864200.0,3.8356990814208984
2018-08-29,3.940000057220459,3.9000000953674316,3.930000066757202,3.9200000762939453,2017500.0,3.8356990814208984
2018-08-30,3.9200000762939453,3.880000114440918,3.9000000953674316,3.890000104904175,2837755.0,3.8063442707061768
2018-08-31,3.9000000953674316,3.8499999046325684,3.869999885559082,3.890000104904175,1911200.0,3.8063442707061768
2018-09-03,3.9800000190734863,3.8499999046325684,3.890000104904175,3.9700000286102295,4144321.0,3.8846237659454346
2018-09-04,4.059999942779541,3.950000047683716,3.950000047683716,4.059999942779541,5067870.0,3.9726881980895996
2018-09-05,4.079999923706055,4.0,4.059999942779541,4.039999961853027,4952856.0,3.953118324279785
2018-09-06,4.059999942779541,4.0,4.039999961853027,4.039999961853027,2684800.0,3.953118324279785
2018-09-07,4.070000171661377,4.010000228881836,4.050000190734863,4.039999961853027,2676504.0,3.953118324279785
2018-09-10,4.059999942779541,3.990000009536743,4.019999980926514,4.010000228881836,2349682.0,3.9237637519836426
2018-09-11,4.019999980926514,3.950000047683716,4.019999980926514,3.9700000286102295,2728313.0,3.8846237659454346
2018-09-12,4.010000228881836,3.950000047683716,3.990000009536743,3.9700000286102295,1603286.0,3.8846237659454346
2018-09-13,4.039999961853027,3.9800000190734863,4.010000228881836,4.019999980926514,2198020.0,3.9335484504699707
2018-09-14,4.039999961853027,3.9800000190734863,4.03000020980835,3.990000009536743,1447800.0,3.904193639755249
2018-09-17,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.930000066757202,1982582.0,3.8454840183258057
2018-09-18,4.019999980926514,3.890000104904175,3.9000000953674316,4.0,3236296.0,3.9139785766601562
2018-09-19,4.099999904632568,3.9600000381469727,4.0,4.050000190734863,3616981.0,3.9629034996032715
2018-09-20,4.079999923706055,3.990000009536743,4.039999961853027,4.0,2495587.0,3.9139785766601562
2018-09-21,4.059999942779541,3.9800000190734863,4.019999980926514,4.019999980926514,4989213.0,3.9335484504699707
2018-09-25,4.03000020980835,3.9600000381469727,3.990000009536743,4.0,2849375.0,3.9139785766601562
2018-09-26,4.03000020980835,3.9800000190734863,4.0,3.990000009536743,3539501.0,3.904193639755249
2018-09-27,4.010000228881836,3.930000066757202,4.010000228881836,3.930000066757202,3003900.0,3.8454840183258057
2018-09-28,3.9700000286102295,3.940000057220459,3.940000057220459,3.940000057220459,2373460.0,3.855268955230713
2018-10-08,3.9200000762939453,3.819999933242798,3.9200000762939453,3.8399999141693115,3525959.0,3.7574193477630615
2018-10-09,3.859999895095825,3.799999952316284,3.8399999141693115,3.809999942779541,3208591.0,3.72806453704834
2018-10-10,3.8299999237060547,3.7799999713897705,3.819999933242798,3.809999942779541,2108700.0,3.72806453704834
2018-10-11,3.740000009536743,3.430000066757202,3.740000009536743,3.440000057220459,8935400.0,3.3660216331481934
2018-10-12,3.4700000286102295,3.2200000286102295,3.430000066757202,3.369999885559082,6895200.0,3.2975268363952637
2018-10-15,3.5199999809265137,3.359999895095825,3.4000000953674316,3.359999895095825,3258722.0,3.2877418994903564
2018-10-16,3.440000057220459,3.130000114440918,3.380000114440918,3.25,6836150.0,3.180107593536377
2018-10-17,3.3399999141693115,3.2300000190734863,3.299999952316284,3.299999952316284,3880665.0,3.229032278060913
2018-10-18,3.319999933242798,3.2100000381469727,3.309999942779541,3.2200000286102295,2632024.0,3.1507527828216553
2018-10-19,3.3399999141693115,3.1500000953674316,3.190000057220459,3.3299999237060547,3851750.0,3.2583870887756348
2018-10-22,3.6500000953674316,3.319999933242798,3.3499999046325684,3.5999999046325684,6447928.0,3.522580623626709
2018-10-23,3.630000114440918,3.4800000190734863,3.630000114440918,3.5,4461469.0,3.4247312545776367
2018-10-24,3.559999942779541,3.4800000190734863,3.4800000190734863,3.509999990463257,1861367.0,3.434516191482544
2018-10-25,3.5199999809265137,3.380000114440918,3.430000066757202,3.509999990463257,2673735.0,3.434516191482544
2018-10-26,3.630000114440918,3.5199999809265137,3.5199999809265137,3.5299999713897705,3819089.0,3.4540860652923584
2018-10-29,3.619999885559082,3.5199999809265137,3.5199999809265137,3.559999942779541,4619522.0,3.48344087600708
2018-10-30,3.630000114440918,3.509999990463257,3.5399999618530273,3.609999895095825,3932192.0,3.532365560531616
2018-10-31,3.700000047683716,3.5999999046325684,3.640000104904175,3.640000104904175,4798926.0,3.561720609664917
2018-11-01,3.690000057220459,3.5999999046325684,3.6500000953674316,3.630000114440918,3818179.0,3.5519356727600098
2018-11-02,3.7100000381469727,3.630000114440918,3.640000104904175,3.700000047683716,4788343.0,3.6204302310943604
2018-11-05,3.7100000381469727,3.640000104904175,3.700000047683716,3.6600000858306885,4126080.0,3.5812904834747314
2018-11-06,3.7100000381469727,3.6500000953674316,3.6700000762939453,3.700000047683716,4685590.0,3.6204302310943604
2018-11-07,3.759999990463257,3.6500000953674316,3.7100000381469727,3.6700000762939453,4060948.0,3.5910754203796387
2018-11-08,3.7300000190734863,3.640000104904175,3.690000057220459,3.640000104904175,3172557.0,3.561720609664917
2018-11-09,3.700000047683716,3.619999885559082,3.6700000762939453,3.690000057220459,3279987.0,3.610645294189453
2018-11-12,3.7799999713897705,3.6700000762939453,3.690000057220459,3.7799999713897705,5034446.0,3.698709726333618
2018-11-13,3.9200000762939453,3.7200000286102295,3.759999990463257,3.869999885559082,6891385.0,3.786774158477783
2018-11-14,3.9800000190734863,3.869999885559082,3.880000114440918,3.9200000762939453,8282021.0,3.8356990814208984
2018-11-15,3.9800000190734863,3.869999885559082,3.930000066757202,3.950000047683716,8331254.0,3.86505389213562
2018-11-16,4.010000228881836,3.9200000762939453,3.940000057220459,3.9700000286102295,6433377.0,3.8846237659454346
2018-11-19,4.03000020980835,3.950000047683716,3.990000009536743,4.019999980926514,8409462.0,3.9335484504699707
2018-11-20,4.039999961853027,3.9100000858306885,4.0,3.940000057220459,6725753.0,3.855268955230713
2018-11-21,3.9600000381469727,3.880000114440918,3.9000000953674316,3.9200000762939453,4325279.0,3.8356990814208984
2018-11-22,3.9700000286102295,3.880000114440918,3.950000047683716,3.930000066757202,3857228.0,3.8454840183258057
2018-11-23,3.940000057220459,3.680000066757202,3.940000057220459,3.7100000381469727,6744808.0,3.6302151679992676
2018-11-26,3.809999942779541,3.6700000762939453,3.700000047683716,3.740000009536743,4707057.0,3.6595699787139893
2018-11-27,3.819999933242798,3.7300000190734863,3.740000009536743,3.7899999618530273,4041182.0,3.7084946632385254
2018-11-28,3.819999933242798,3.7200000286102295,3.7899999618530273,3.819999933242798,3322989.0,3.737849473953247
2018-11-29,3.9600000381469727,3.7699999809265137,3.819999933242798,3.799999952316284,5782083.0,3.7182796001434326
2018-11-30,3.8499999046325684,3.740000009536743,3.740000009536743,3.819999933242798,3526529.0,3.737849473953247
2018-12-03,3.9700000286102295,3.880000114440918,3.880000114440918,3.940000057220459,8433348.0,3.855268955230713
2018-12-04,4.0,3.9200000762939453,3.930000066757202,3.9800000190734863,4664584.0,3.894408702850342
2018-12-05,3.9700000286102295,3.9000000953674316,3.9200000762939453,3.930000066757202,4634878.0,3.8454840183258057
2018-12-06,3.930000066757202,3.859999895095825,3.9100000858306885,3.9100000858306885,3556591.0,3.825914144515991
2018-12-07,3.9100000858306885,3.8399999141693115,3.880000114440918,3.869999885559082,2507900.0,3.786774158477783
2018-12-10,3.880000114440918,3.7899999618530273,3.869999885559082,3.8399999141693115,2708701.0,3.7574193477630615
2018-12-11,3.859999895095825,3.7699999809265137,3.8399999141693115,3.809999942779541,2581788.0,3.72806453704834
2018-12-12,3.8499999046325684,3.809999942779541,3.8399999141693115,3.809999942779541,2072500.0,3.72806453704834
2018-12-13,3.869999885559082,3.799999952316284,3.869999885559082,3.8499999046325684,3953348.0,3.7672042846679688
2018-12-14,3.869999885559082,3.759999990463257,3.8499999046325684,3.759999990463257,2558891.0,3.6791398525238037
2018-12-17,3.809999942779541,3.7200000286102295,3.759999990463257,3.7699999809265137,3261200.0,3.688924789428711
2018-12-18,3.819999933242798,3.680000066757202,3.75,3.7899999618530273,4253601.0,3.7084946632385254
2018-12-19,3.9200000762939453,3.75,3.7799999713897705,3.869999885559082,8335096.0,3.786774158477783
2018-12-20,3.9100000858306885,3.8399999141693115,3.890000104904175,3.869999885559082,5481926.0,3.786774158477783
2018-12-21,3.880000114440918,3.759999990463257,3.869999885559082,3.7799999713897705,3267426.0,3.698709726333618
2018-12-24,3.819999933242798,3.7699999809265137,3.7799999713897705,3.7899999618530273,2560042.0,3.7084946632385254
2018-12-25,3.8299999237060547,3.690000057220459,3.799999952316284,3.759999990463257,3731282.0,3.6791398525238037
2018-12-26,3.799999952316284,3.740000009536743,3.7799999713897705,3.7899999618530273,3652742.0,3.7084946632385254
2018-12-27,3.8499999046325684,3.75,3.819999933242798,3.75,2604500.0,3.6693549156188965
2018-12-28,3.7799999713897705,3.7100000381469727,3.7799999713897705,3.7200000286102295,1507299.0,3.640000104904175
2019-01-02,3.7699999809265137,3.619999885559082,3.7300000190734863,3.640000104904175,3674120.0,3.561720609664917
2019-01-03,3.6600000858306885,3.5899999141693115,3.6600000858306885,3.5999999046325684,2276900.0,3.522580623626709
2019-01-04,3.680000066757202,3.490000009536743,3.5999999046325684,3.680000066757202,3741265.0,3.600860357284546
2019-01-07,3.740000009536743,3.6700000762939453,3.5999999046325684,3.7100000381469727,4328900.0,3.6302151679992676
2019-01-08,3.740000009536743,3.6600000858306885,3.700000047683716,3.7100000381469727,2919400.0,3.6302151679992676
2019-01-09,3.7699999809265137,3.700000047683716,3.700000047683716,3.7300000190734863,4212701.0,3.649785041809082
2019-01-10,3.7699999809265137,3.700000047683716,3.7300000190734863,3.7200000286102295,3226988.0,3.640000104904175
2019-01-11,3.75,3.7100000381469727,3.7200000286102295,3.7300000190734863,2258800.0,3.649785041809082
2019-01-14,3.7899999618530273,3.7200000286102295,3.7200000286102295,3.7899999618530273,2807108.0,3.7084946632385254
2019-01-15,3.819999933242798,3.759999990463257,3.819999933242798,3.799999952316284,3461085.0,3.7182796001434326
2019-01-16,3.990000009536743,3.799999952316284,3.799999952316284,3.880000114440918,6988218.0,3.7965593338012695
2019-01-17,3.9000000953674316,3.7899999618530273,3.799999952316284,3.880000114440918,3367059.0,3.7965593338012695
2019-01-18,3.880000114440918,3.799999952316284,3.880000114440918,3.8299999237060547,3831277.0,3.7476344108581543
2019-01-21,3.890000104904175,3.819999933242798,3.8499999046325684,3.8499999046325684,2801009.0,3.7672042846679688
2019-01-22,4.170000076293945,3.8299999237060547,3.8499999046325684,3.950000047683716,9880959.0,3.86505389213562
2019-01-23,3.930000066757202,3.8499999046325684,3.9000000953674316,3.869999885559082,5877826.0,3.786774158477783
2019-01-24,3.890000104904175,3.819999933242798,3.880000114440918,3.869999885559082,4347750.0,3.786774158477783
2019-01-25,3.880000114440918,3.809999942779541,3.859999895095825,3.819999933242798,4093662.0,3.737849473953247
2019-01-28,3.9000000953674316,3.819999933242798,3.819999933242798,3.8499999046325684,3383931.0,3.7672042846679688
2019-01-29,3.859999895095825,3.75,3.8499999046325684,3.799999952316284,3155788.0,3.7182796001434326
2019-01-30,3.819999933242798,3.759999990463257,3.809999942779541,3.799999952316284,2718691.0,3.7182796001434326
2019-01-31,3.819999933242798,3.7200000286102295,3.759999990463257,3.7899999618530273,3919600.0,3.7084946632385254
2019-02-01,3.859999895095825,3.75,3.75,3.8499999046325684,3908418.0,3.7672042846679688
2019-02-11,3.9200000762939453,3.8499999046325684,3.8499999046325684,3.9100000858306885,5098545.0,3.825914144515991
2019-02-12,3.950000047683716,3.880000114440918,3.9100000858306885,3.940000057220459,4608965.0,3.855268955230713
2019-02-13,3.990000009536743,3.9200000762939453,3.940000057220459,3.9600000381469727,6733800.0,3.8748388290405273
2019-02-14,3.990000009536743,3.940000057220459,3.9700000286102295,3.9700000286102295,4195516.0,3.8846237659454346
2019-02-15,3.9700000286102295,3.9000000953674316,3.9700000286102295,3.9100000858306885,4890895.0,3.825914144515991
2019-02-18,4.019999980926514,3.9200000762939453,3.930000066757202,4.019999980926514,8994556.0,3.9335484504699707
2019-02-19,4.21999979019165,4.0,4.019999980926514,4.090000152587891,15379455.0,4.0020432472229
2019-02-20,4.170000076293945,4.03000020980835,4.079999923706055,4.099999904632568,8745691.0,4.0118279457092285
2019-02-21,4.170000076293945,4.050000190734863,4.079999923706055,4.070000171661377,9436934.0,3.982473373413086
2019-02-22,4.139999866485596,4.019999980926514,4.070000171661377,4.139999866485596,9481148.0,4.050967693328857
2019-02-25,4.369999885559082,4.170000076293945,4.170000076293945,4.329999923706055,17703576.0,4.236881732940674
2019-02-26,4.5,4.28000020980835,4.329999923706055,4.369999885559082,17670804.0,4.276021480560303
2019-02-27,4.420000076293945,4.309999942779541,4.349999904632568,4.340000152587891,12476858.0,4.24666690826416
2019-02-28,4.619999885559082,4.340000152587891,4.360000133514404,4.46999979019165,18759932.0,4.373870849609375
2019-03-01,4.460000038146973,4.340000152587891,4.460000038146973,4.429999828338623,12508094.0,4.334731101989746
2019-03-04,4.519999980926514,4.369999885559082,4.489999771118164,4.429999828338623,15235757.0,4.334731101989746
2019-03-05,4.510000228881836,4.400000095367432,4.409999847412109,4.5,11858723.0,4.403225898742676
2019-03-06,4.630000114440918,4.480000019073486,4.539999961853027,4.630000114440918,19471852.0,4.530430316925049
2019-03-07,4.679999828338623,4.559999942779541,4.630000114440918,4.599999904632568,16098096.0,4.501075267791748
2019-03-08,4.550000190734863,4.349999904632568,4.539999961853027,4.429999828338623,15908568.0,4.334731101989746
2019-03-11,4.519999980926514,4.389999866485596,4.400000095367432,4.519999980926514,10540603.0,4.42279577255249
2019-03-12,4.619999885559082,4.460000038146973,4.559999942779541,4.53000020980835,14352331.0,4.432580947875977
2019-03-13,4.610000133514404,4.510000228881836,4.53000020980835,4.550000190734863,13806201.0,4.452150821685791
2019-03-14,5.010000228881836,4.739999771118164,4.739999771118164,5.010000228881836,60144968.0,4.902258396148682
2019-03-15,5.079999923706055,4.849999904632568,4.909999847412109,4.989999771118164,46868641.0,4.882688045501709
2019-03-18,5.050000190734863,4.809999942779541,5.010000228881836,4.989999771118164,30727693.0,4.882688045501709
2019-03-19,5.170000076293945,4.929999828338623,4.989999771118164,5.090000152587891,31704335.0,4.9805378913879395
2019-03-20,5.079999923706055,4.860000133514404,5.050000190734863,4.980000019073486,21580545.0,4.872903347015381
2019-03-21,5.059999942779541,4.949999809265137,5.019999980926514,5.010000228881836,19293389.0,4.902258396148682
2019-03-22,5.019999980926514,4.920000076293945,5.010000228881836,4.989999771118164,10223241.0,4.882688045501709
2019-03-25,5.03000020980835,4.889999866485596,4.920000076293945,4.929999828338623,12244249.0,4.823978424072266
2019-03-26,5.019999980926514,4.800000190734863,4.929999828338623,4.829999923706055,12813106.0,4.726129055023193
2019-03-27,4.929999828338623,4.809999942779541,4.829999923706055,4.880000114440918,9483397.0,4.775053977966309
2019-03-28,4.909999847412109,4.800000190734863,4.880000114440918,4.809999942779541,7182480.0,4.706559181213379
2019-03-29,4.980000019073486,4.78000020980835,4.800000190734863,4.96999979019165,13417869.0,4.8631181716918945
2019-04-01,5.099999904632568,4.900000095367432,5.0,5.090000152587891,27064821.0,4.9805378913879395
2019-04-02,5.090000152587891,5.010000228881836,5.090000152587891,5.050000190734863,16013423.0,4.9413981437683105
2019-04-03,5.079999923706055,5.0,5.019999980926514,5.079999923706055,14232035.0,4.970752716064453
2019-04-04,5.159999847412109,5.059999942779541,5.090000152587891,5.090000152587891,19483230.0,4.9805378913879395
2019-04-08,5.150000095367432,5.010000228881836,5.099999904632568,5.070000171661377,17233261.0,4.960968017578125
2019-04-09,5.090000152587891,5.010000228881836,5.079999923706055,5.039999961853027,10346357.0,4.931612968444824
2019-04-10,5.070000171661377,4.96999979019165,5.039999961853027,5.019999980926514,11165416.0,4.91204309463501
2019-04-11,5.269999980926514,5.0,5.039999961853027,5.25,34927218.0,5.137096881866455
2019-04-12,5.28000020980835,5.070000171661377,5.260000228881836,5.090000152587891,20758010.0,4.9805378913879395
2019-04-15,5.179999828338623,5.03000020980835,5.110000133514404,5.059999942779541,14456277.0,4.951182842254639
2019-04-16,5.079999923706055,4.929999828338623,5.019999980926514,5.070000171661377,13091169.0,4.960968017578125
2019-04-17,5.150000095367432,5.039999961853027,5.050000190734863,5.110000133514404,11451468.0,5.000107765197754
2019-04-18,5.119999885559082,5.070000171661377,5.119999885559082,5.090000152587891,10334883.0,4.9805378913879395
2019-04-19,5.119999885559082,5.059999942779541,5.090000152587891,5.110000133514404,8846305.0,5.000107765197754
2019-04-22,5.139999866485596,5.0,5.130000114440918,5.0,11584800.0,4.892473220825195
2019-04-23,5.019999980926514,4.869999885559082,4.980000019073486,4.869999885559082,12987460.0,4.765268802642822
2019-04-24,4.920000076293945,4.849999904632568,4.849999904632568,4.889999866485596,5330001.0,4.784838676452637
2019-04-25,4.900000095367432,4.699999809265137,4.880000114440918,4.710000038146973,7975186.0,4.608709812164307
2019-04-26,4.739999771118164,4.619999885559082,4.699999809265137,4.619999885559082,7316299.0,4.5206451416015625
2019-05-06,4.769999980926514,4.539999961853027,4.650000095367432,4.690000057220459,21265278.0,4.589139938354492
2019-05-07,4.739999771118164,4.650000095367432,4.699999809265137,4.699999809265137,8584514.0,4.59892463684082
2019-05-08,4.71999979019165,4.579999923706055,4.639999866485596,4.670000076293945,5290900.0,4.569570064544678
2019-05-09,4.75,4.670000076293945,4.670000076293945,4.679999828338623,7209759.0,4.579354763031006
2019-05-10,4.820000171661377,4.690000057220459,4.690000057220459,4.789999961853027,7659162.0,4.6869893074035645
2019-05-13,4.800000190734863,4.710000038146973,4.78000020980835,4.769999980926514,3707519.0,4.66741943359375
2019-05-14,4.900000095367432,4.699999809265137,4.739999771118164,4.889999866485596,8503027.0,4.784838676452637
2019-05-15,5.059999942779541,4.860000133514404,4.900000095367432,5.039999961853027,10202387.0,4.931612968444824
2019-05-16,5.019999980926514,4.949999809265137,5.0,4.980000019073486,5152116.0,4.872903347015381
2019-05-17,5.0,4.789999961853027,4.989999771118164,4.820000171661377,5551798.0,4.716344356536865
2019-05-20,4.849999904632568,4.670000076293945,4.849999904632568,4.739999771118164,3595886.0,4.638064384460449
2019-05-21,4.820000171661377,4.739999771118164,4.760000228881836,4.789999961853027,2374949.0,4.6869893074035645
2019-05-22,4.820000171661377,4.699999809265137,4.78000020980835,4.71999979019165,2236558.0,4.618494510650635
2019-05-23,4.730000019073486,4.619999885559082,4.730000019073486,4.630000114440918,2689800.0,4.530430316925049
2019-05-24,4.659999847412109,4.550000190734863,4.630000114440918,4.559999942779541,2410000.0,4.461935520172119
2019-05-27,4.610000133514404,4.539999961853027,4.570000171661377,4.610000133514404,4948372.0,4.510860443115234
2019-05-28,4.659999847412109,4.579999923706055,4.610000133514404,4.599999904632568,3346700.0,4.501075267791748
2019-05-29,4.650000095367432,4.579999923706055,4.590000152587891,4.610000133514404,2914366.0,4.510860443115234
2019-05-30,4.599999904632568,4.539999961853027,4.599999904632568,4.579999923706055,2248900.0,4.481505393981934
2019-05-31,4.630000114440918,4.579999923706055,4.599999904632568,4.619999885559082,2052060.0,4.5206451416015625
2019-06-03,4.670000076293945,4.599999904632568,4.619999885559082,4.650000095367432,4855201.0,4.550000190734863
2019-06-04,4.960000038146973,4.550000190734863,4.579999923706055,4.829999923706055,20206197.0,4.829999923706055
2019-06-05,5.130000114440918,4.78000020980835,4.860000133514404,5.010000228881836,24519534.0,5.010000228881836
2019-06-06,5.170000076293945,4.849999904632568,4.949999809265137,4.880000114440918,24437200.0,4.880000114440918
2019-06-10,4.980000019073486,4.820000171661377,4.940000057220459,4.940000057220459,9406510.0,4.940000057220459
2019-06-11,5.429999828338623,4.909999847412109,4.940000057220459,5.21999979019165,40958563.0,5.21999979019165
2019-06-12,5.369999885559082,5.110000133514404,5.190000057220459,5.179999828338623,15778431.0,5.179999828338623
2019-06-13,5.230000019073486,5.039999961853027,5.190000057220459,5.110000133514404,11165593.0,5.110000133514404
2019-06-14,5.199999809265137,4.949999809265137,5.190000057220459,4.949999809265137,7982024.0,4.949999809265137
2019-06-17,5.010000228881836,4.880000114440918,4.960000038146973,4.889999866485596,5953833.0,4.889999866485596
2019-06-18,4.949999809265137,4.849999904632568,4.900000095367432,4.869999885559082,5542691.0,4.869999885559082
2019-06-19,4.96999979019165,4.849999904632568,4.949999809265137,4.860000133514404,5497074.0,4.860000133514404
2019-06-20,4.940000057220459,4.829999923706055,4.880000114440918,4.920000076293945,5876500.0,4.920000076293945
2019-06-21,5.0,4.880000114440918,4.929999828338623,4.940000057220459,6732650.0,4.940000057220459
2019-06-24,4.949999809265137,4.849999904632568,4.929999828338623,4.849999904632568,5120000.0,4.849999904632568
2019-06-25,4.889999866485596,4.760000228881836,4.880000114440918,4.809999942779541,3841625.0,4.809999942779541
2019-06-26,4.820000171661377,4.769999980926514,4.78000020980835,4.789999961853027,2199480.0,4.789999961853027
2019-06-27,4.840000152587891,4.760000228881836,4.800000190734863,4.789999961853027,2758881.0,4.789999961853027
2019-06-28,4.809999942779541,4.699999809265137,4.769999980926514,4.710000038146973,2881723.0,4.710000038146973
2019-07-01,4.829999923706055,4.71999979019165,4.789999961853027,4.809999942779541,3778162.0,4.809999942779541
2019-07-02,4.889999866485596,4.789999961853027,4.820000171661377,4.869999885559082,3779231.0,4.869999885559082
2019-07-03,4.869999885559082,4.789999961853027,4.869999885559082,4.800000190734863,2755952.0,4.800000190734863
2019-07-04,4.869999885559082,4.789999961853027,4.800000190734863,4.840000152587891,2428055.0,4.840000152587891
2019-07-05,4.840000152587891,4.75,4.809999942779541,4.800000190734863,2476797.0,4.800000190734863
2019-07-08,4.800000190734863,4.610000133514404,4.760000228881836,4.610000133514404,4061384.0,4.610000133514404
2019-07-09,4.659999847412109,4.599999904632568,4.610000133514404,4.619999885559082,1728412.0,4.619999885559082
2019-07-10,4.650000095367432,4.559999942779541,4.650000095367432,4.579999923706055,1938900.0,4.579999923706055
2019-07-11,4.650000095367432,4.590000152587891,4.599999904632568,4.619999885559082,1446000.0,4.619999885559082
2019-07-12,4.670000076293945,4.599999904632568,4.630000114440918,4.650000095367432,1656500.0,4.650000095367432
2019-07-15,4.670000076293945,4.590000152587891,4.659999847412109,4.639999866485596,1829098.0,4.639999866485596
2019-07-16,4.670000076293945,4.630000114440918,4.639999866485596,4.659999847412109,1556295.0,4.659999847412109
2019-07-17,4.71999979019165,4.659999847412109,4.670000076293945,4.699999809265137,2196866.0,4.699999809265137
2019-07-18,4.690000057220459,4.599999904632568,4.670000076293945,4.610000133514404,2134940.0,4.610000133514404
2019-07-19,4.679999828338623,4.599999904632568,4.630000114440918,4.639999866485596,1631692.0,4.639999866485596
2019-07-22,4.670000076293945,4.539999961853027,4.670000076293945,4.550000190734863,2818254.0,4.550000190734863
2019-07-23,4.570000171661377,4.53000020980835,4.539999961853027,4.53000020980835,1800989.0,4.53000020980835
2019-07-24,4.590000152587891,4.53000020980835,4.53000020980835,4.559999942779541,2095000.0,4.559999942779541
2019-07-25,4.570000171661377,4.53000020980835,4.559999942779541,4.539999961853027,1701300.0,4.539999961853027
2019-07-26,4.570000171661377,4.510000228881836,4.570000171661377,4.519999980926514,1350100.0,4.519999980926514
2019-07-29,4.559999942779541,4.519999980926514,4.550000190734863,4.53000020980835,1990600.0,4.53000020980835
2019-07-30,4.570000171661377,4.519999980926514,4.53000020980835,4.539999961853027,1408870.0,4.539999961853027
2019-07-31,4.53000020980835,4.460000038146973,4.53000020980835,4.489999771118164,2127182.0,4.489999771118164
2019-08-01,4.510000228881836,4.460000038146973,4.480000019073486,4.510000228881836,1526800.0,4.510000228881836
2019-08-02,4.5,4.400000095367432,4.429999828338623,4.409999847412109,2733258.0,4.409999847412109
2019-08-05,4.409999847412109,4.21999979019165,4.400000095367432,4.230000019073486,3561000.0,4.230000019073486
2019-08-06,4.190000057220459,3.9700000286102295,4.170000076293945,4.059999942779541,4161100.0,4.059999942779541
2019-08-07,4.079999923706055,4.010000228881836,4.070000171661377,4.019999980926514,2695800.0,4.019999980926514
2019-08-08,4.070000171661377,4.010000228881836,4.019999980926514,4.010000228881836,2097097.0,4.010000228881836
2019-08-09,4.070000171661377,4.0,4.019999980926514,4.03000020980835,1903296.0,4.03000020980835
2019-08-12,4.050000190734863,4.0,4.03000020980835,4.050000190734863,1701019.0,4.050000190734863
2019-08-13,4.050000190734863,3.990000009536743,4.050000190734863,4.0,1480658.0,4.0
2019-08-14,4.059999942779541,3.990000009536743,4.03000020980835,4.0,1421300.0,4.0
2019-08-15,4.010000228881836,3.8499999046325684,3.9600000381469727,4.010000228881836,3044346.0,4.010000228881836
2019-08-16,4.039999961853027,3.9800000190734863,3.990000009536743,4.03000020980835,1319919.0,4.03000020980835
2019-08-19,4.170000076293945,4.019999980926514,4.050000190734863,4.159999847412109,3481246.0,4.159999847412109
2019-08-20,4.179999828338623,4.119999885559082,4.179999828338623,4.139999866485596,2014679.0,4.139999866485596
2019-08-21,4.159999847412109,4.110000133514404,4.130000114440918,4.119999885559082,1618108.0,4.119999885559082
2019-08-22,4.150000095367432,4.110000133514404,4.139999866485596,4.139999866485596,1655800.0,4.139999866485596
2019-08-23,4.170000076293945,4.130000114440918,4.139999866485596,4.159999847412109,1517333.0,4.159999847412109
2019-08-26,4.110000133514404,4.070000171661377,4.099999904632568,4.090000152587891,1957071.0,4.090000152587891
2019-08-27,4.28000020980835,4.110000133514404,4.110000133514404,4.28000020980835,3703326.0,4.28000020980835
2019-08-28,4.28000020980835,4.179999828338623,4.239999771118164,4.199999809265137,3972687.0,4.199999809265137
2019-08-29,4.199999809265137,4.130000114440918,4.199999809265137,4.130000114440918,1847820.0,4.130000114440918
2019-08-30,4.239999771118164,4.070000171661377,4.150000095367432,4.210000038146973,4129001.0,4.210000038146973
2019-09-02,4.340000152587891,4.150000095367432,4.190000057220459,4.320000171661377,5129457.0,4.320000171661377
2019-09-03,4.340000152587891,4.260000228881836,4.300000190734863,4.28000020980835,4406151.0,4.28000020980835
2019-09-04,4.289999961853027,4.210000038146973,4.289999961853027,4.269999980926514,4838762.0,4.269999980926514
2019-09-05,4.349999904632568,4.28000020980835,4.289999961853027,4.309999942779541,4112971.0,4.309999942779541
2019-09-06,4.320000171661377,4.269999980926514,4.309999942779541,4.289999961853027,2712834.0,4.289999961853027
2019-09-09,4.329999923706055,4.300000190734863,4.309999942779541,4.320000171661377,3376192.0,4.320000171661377
2019-09-10,4.329999923706055,4.28000020980835,4.320000171661377,4.309999942779541,2853127.0,4.309999942779541
2019-09-11,4.340000152587891,4.300000190734863,4.320000171661377,4.300000190734863,2422960.0,4.300000190734863
2019-09-12,4.360000133514404,4.300000190734863,4.309999942779541,4.349999904632568,3504801.0,4.349999904632568
2019-09-16,4.389999866485596,4.329999923706055,4.349999904632568,4.360000133514404,3109171.0,4.360000133514404
2019-09-17,4.369999885559082,4.21999979019165,4.369999885559082,4.21999979019165,3638300.0,4.21999979019165
2019-09-18,4.269999980926514,4.21999979019165,4.230000019073486,4.239999771118164,2373595.0,4.239999771118164
2019-09-19,4.28000020980835,4.230000019073486,4.25,4.269999980926514,2325910.0,4.269999980926514
2019-09-20,4.289999961853027,4.239999771118164,4.269999980926514,4.25,2653500.0,4.25
2019-09-23,4.25,4.159999847412109,4.25,4.179999828338623,1741234.0,4.179999828338623
2019-09-24,4.21999979019165,4.130000114440918,4.21999979019165,4.130000114440918,2454600.0,4.130000114440918
2019-09-25,4.139999866485596,4.059999942779541,4.110000133514404,4.099999904632568,2431060.0,4.099999904632568
2019-09-26,4.099999904632568,3.990000009536743,4.099999904632568,4.03000020980835,2474800.0,4.03000020980835
2019-09-27,4.059999942779541,4.0,4.03000020980835,4.019999980926514,1573745.0,4.019999980926514
2019-09-30,4.059999942779541,3.940000057220459,4.0,3.950000047683716,1618553.0,3.950000047683716
2019-10-08,4.159999847412109,3.9600000381469727,3.9600000381469727,4.039999961853027,3830501.0,4.039999961853027
2019-10-09,4.150000095367432,3.990000009536743,3.990000009536743,4.139999866485596,3309965.0,4.139999866485596
2019-10-10,4.170000076293945,4.110000133514404,4.150000095367432,4.170000076293945,1936209.0,4.170000076293945
2019-10-11,4.190000057220459,4.139999866485596,4.150000095367432,4.179999828338623,1549344.0,4.179999828338623
2019-10-14,4.230000019073486,4.150000095367432,4.210000038146973,4.230000019073486,1907056.0,4.230000019073486
2019-10-15,4.25,4.179999828338623,4.239999771118164,4.199999809265137,1888126.0,4.199999809265137
2019-10-16,4.239999771118164,4.159999847412109,4.210000038146973,4.190000057220459,1853198.0,4.190000057220459
2019-10-17,4.179999828338623,4.130000114440918,4.179999828338623,4.139999866485596,1299600.0,4.139999866485596
2019-10-18,4.170000076293945,4.050000190734863,4.159999847412109,4.059999942779541,1582401.0,4.059999942779541
2019-10-21,4.090000152587891,4.019999980926514,4.059999942779541,4.050000190734863,2000060.0,4.050000190734863
2019-10-22,4.119999885559082,4.050000190734863,4.059999942779541,4.099999904632568,1752949.0,4.099999904632568
2019-10-23,4.130000114440918,4.039999961853027,4.099999904632568,4.050000190734863,2038800.0,4.050000190734863
2019-10-24,4.139999866485596,4.039999961853027,4.050000190734863,4.099999904632568,1666624.0,4.099999904632568
2019-10-25,4.099999904632568,4.03000020980835,4.090000152587891,4.090000152587891,2176281.0,4.090000152587891
2019-10-28,4.150000095367432,4.070000171661377,4.110000133514404,4.119999885559082,2538890.0,4.119999885559082
2019-10-29,4.130000114440918,4.059999942779541,4.130000114440918,4.070000171661377,2440036.0,4.070000171661377
2019-10-30,4.070000171661377,3.9700000286102295,4.050000190734863,3.9800000190734863,2286300.0,3.9800000190734863
2019-10-31,4.019999980926514,3.9600000381469727,4.0,3.9800000190734863,1824280.0,3.9800000190734863
2019-11-01,4.0,3.930000066757202,3.930000066757202,3.9700000286102295,1665762.0,3.9700000286102295
2019-11-04,4.03000020980835,3.9600000381469727,3.9700000286102295,3.9600000381469727,1546580.0,3.9600000381469727
2019-11-05,4.010000228881836,3.950000047683716,3.950000047683716,3.9800000190734863,1544798.0,3.9800000190734863
2019-11-06,4.0,3.940000057220459,4.0,3.950000047683716,1429700.0,3.950000047683716
2019-11-07,3.9700000286102295,3.940000057220459,3.950000047683716,3.950000047683716,774824.0,3.950000047683716
2019-11-08,3.9800000190734863,3.940000057220459,3.9700000286102295,3.950000047683716,975168.0,3.950000047683716
2019-11-11,3.9700000286102295,3.859999895095825,3.9700000286102295,3.880000114440918,1986643.0,3.880000114440918
2019-11-12,3.890000104904175,3.799999952316284,3.869999885559082,3.890000104904175,2079576.0,3.890000104904175
2019-11-13,3.9000000953674316,3.8399999141693115,3.859999895095825,3.8399999141693115,618300.0,3.8399999141693115
2019-11-14,3.880000114440918,3.8299999237060547,3.859999895095825,3.8299999237060547,965800.0,3.8299999237060547
2019-11-15,3.869999885559082,3.799999952316284,3.859999895095825,3.809999942779541,1400699.0,3.809999942779541
2019-11-18,3.869999885559082,3.7799999713897705,3.809999942779541,3.8299999237060547,1635053.0,3.8299999237060547
2019-11-19,3.869999885559082,3.819999933242798,3.819999933242798,3.859999895095825,1729460.0,3.859999895095825
2019-11-20,3.9000000953674316,3.8499999046325684,3.869999885559082,3.8499999046325684,1225706.0,3.8499999046325684
2019-11-21,3.869999885559082,3.8299999237060547,3.8299999237060547,3.8399999141693115,742825.0,3.8399999141693115
2019-11-22,3.880000114440918,3.819999933242798,3.8399999141693115,3.8299999237060547,1155980.0,3.8299999237060547
2019-11-25,3.9000000953674316,3.8299999237060547,3.8399999141693115,3.880000114440918,1614446.0,3.880000114440918
2019-11-26,3.930000066757202,3.869999885559082,3.9000000953674316,3.9000000953674316,2227474.0,3.9000000953674316
2019-11-27,3.9200000762939453,3.8399999141693115,3.9000000953674316,3.8399999141693115,1839085.0,3.8399999141693115
2019-11-28,3.859999895095825,3.799999952316284,3.8499999046325684,3.809999942779541,1214160.0,3.809999942779541
2019-11-29,3.8399999141693115,3.759999990463257,3.8399999141693115,3.7799999713897705,1362810.0,3.7799999713897705
2019-12-02,3.809999942779541,3.75,3.799999952316284,3.759999990463257,1604535.0,3.759999990463257
2019-12-03,3.7899999618530273,3.740000009536743,3.7699999809265137,3.7799999713897705,1903705.0,3.7799999713897705
2019-12-04,3.809999942779541,3.7699999809265137,3.7699999809265137,3.809999942779541,1061386.0,3.809999942779541
2019-12-05,3.8499999046325684,3.7899999618530273,3.809999942779541,3.8399999141693115,2115000.0,3.8399999141693115
2019-12-06,3.8499999046325684,3.809999942779541,3.8399999141693115,3.8399999141693115,1662589.0,3.8399999141693115
2019-12-09,3.890000104904175,3.8399999141693115,3.8399999141693115,3.869999885559082,1781181.0,3.869999885559082
2019-12-10,3.880000114440918,3.8299999237060547,3.869999885559082,3.8499999046325684,1633840.0,3.8499999046325684
2019-12-11,3.869999885559082,3.809999942779541,3.8399999141693115,3.819999933242798,2938800.0,3.819999933242798
2019-12-12,3.8299999237060547,3.7799999713897705,3.819999933242798,3.7899999618530273,2564804.0,3.7899999618530273
2019-12-13,3.8299999237060547,3.7899999618530273,3.799999952316284,3.819999933242798,3356573.0,3.819999933242798
2019-12-16,3.869999885559082,3.819999933242798,3.8299999237060547,3.859999895095825,3719755.0,3.859999895095825
2019-12-17,3.930000066757202,3.859999895095825,3.859999895095825,3.9200000762939453,5518547.0,3.9200000762939453
2019-12-18,3.9600000381469727,3.9100000858306885,3.9100000858306885,3.930000066757202,4053824.0,3.930000066757202
2019-12-19,3.950000047683716,3.9100000858306885,3.930000066757202,3.940000057220459,3908978.0,3.940000057220459
2019-12-20,4.079999923706055,3.9700000286102295,4.03000020980835,3.9800000190734863,12050540.0,3.9800000190734863
2019-12-23,3.990000009536743,3.890000104904175,3.9800000190734863,3.9200000762939453,6315802.0,3.9200000762939453
2019-12-24,3.9700000286102295,3.890000104904175,3.9100000858306885,3.9700000286102295,3724896.0,3.9700000286102295
2019-12-25,4.010000228881836,3.9200000762939453,3.9700000286102295,3.950000047683716,4110962.0,3.950000047683716
2019-12-26,3.9800000190734863,3.9100000858306885,3.930000066757202,3.950000047683716,4569620.0,3.950000047683716
2019-12-27,3.9600000381469727,3.9200000762939453,3.950000047683716,3.930000066757202,3999250.0,3.930000066757202
2019-12-30,3.9800000190734863,3.9000000953674316,3.9100000858306885,3.9700000286102295,4949139.0,3.9700000286102295
2019-12-31,3.9800000190734863,3.940000057220459,3.9700000286102295,3.9800000190734863,2894986.0,3.9800000190734863
2020-01-02,4.03000020980835,4.0,4.0,4.03000020980835,5760141.0,4.03000020980835
2020-01-03,4.039999961853027,4.010000228881836,4.03000020980835,4.019999980926514,3484374.0,4.019999980926514
2020-01-06,4.070000171661377,3.9800000190734863,4.019999980926514,4.050000190734863,4921675.0,4.050000190734863
2020-01-07,4.079999923706055,4.03000020980835,4.03000020980835,4.070000171661377,4230305.0,4.070000171661377
2020-01-08,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,3555260.0,4.010000228881836
2020-01-09,4.059999942779541,4.03000020980835,4.03000020980835,4.050000190734863,2180580.0,4.050000190734863
2020-01-10,4.050000190734863,4.010000228881836,4.050000190734863,4.03000020980835,2366300.0,4.03000020980835
2020-01-13,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,2261401.0,4.059999942779541
2020-01-14,4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,4305243.0,4.070000171661377
2020-01-15,4.079999923706055,3.9800000190734863,4.070000171661377,4.0,3729601.0,4.0
2020-01-16,4.019999980926514,3.9800000190734863,4.0,3.990000009536743,1762773.0,3.990000009536743
2020-01-17,4.010000228881836,3.9700000286102295,3.9800000190734863,3.9700000286102295,2307737.0,3.9700000286102295
2020-01-20,3.990000009536743,3.940000057220459,3.9700000286102295,3.9800000190734863,2694039.0,3.9800000190734863
2020-01-21,3.9700000286102295,3.9200000762939453,3.9700000286102295,3.930000066757202,2026600.0,3.930000066757202
2020-01-22,3.9600000381469727,3.869999885559082,3.930000066757202,3.930000066757202,2563795.0,3.930000066757202
2020-01-23,3.9200000762939453,3.7699999809265137,3.9000000953674316,3.809999942779541,3522805.0,3.809999942779541
2020-02-03,3.450000047683716,3.430000066757202,3.430000066757202,3.430000066757202,5020500.0,3.430000066757202
2020-02-04,3.430000066757202,3.140000104904175,3.140000104904175,3.3399999141693115,5908137.0,3.3399999141693115
2020-02-05,3.4600000381469727,3.369999885559082,3.430000066757202,3.4100000858306885,4017877.0,3.4100000858306885
2020-02-06,3.4600000381469727,3.380000114440918,3.4000000953674316,3.440000057220459,4544410.0,3.440000057220459
2020-02-07,3.4700000286102295,3.4000000953674316,3.4200000762939453,3.4600000381469727,3363939.0,3.4600000381469727
2020-02-10,3.5799999237060547,3.4200000762939453,3.4600000381469727,3.5199999809265137,3715605.0,3.5199999809265137
2020-02-11,3.549999952316284,3.5,3.5199999809265137,3.5299999713897705,3156900.0,3.5299999713897705
2020-02-12,3.549999952316284,3.490000009536743,3.5399999618530273,3.549999952316284,3648802.0,3.549999952316284
2020-02-13,3.7300000190734863,3.5199999809265137,3.5399999618530273,3.619999885559082,8789897.0,3.619999885559082
2020-02-14,3.6700000762939453,3.559999942779541,3.609999895095825,3.569999933242798,5672722.0,3.569999933242798
2020-02-17,3.680000066757202,3.569999933242798,3.609999895095825,3.6600000858306885,5309340.0,3.6600000858306885
2020-02-18,3.690000057220459,3.630000114440918,3.6700000762939453,3.690000057220459,5635331.0,3.690000057220459
2020-02-19,3.819999933242798,3.690000057220459,3.7100000381469727,3.75,7833633.0,3.75
2020-02-20,3.9100000858306885,3.7300000190734863,3.7899999618530273,3.9000000953674316,11535498.0,3.9000000953674316
2020-02-21,4.150000095367432,3.9600000381469727,3.990000009536743,3.9600000381469727,20366663.0,3.9600000381469727
2020-02-24,4.0,3.880000114440918,4.0,3.9000000953674316,12651471.0,3.9000000953674316
2020-02-25,3.8399999141693115,3.690000057220459,3.819999933242798,3.809999942779541,9979975.0,3.809999942779541
2020-02-26,3.9800000190734863,3.740000009536743,3.75,3.8499999046325684,9479598.0,3.8499999046325684
2020-02-27,3.9000000953674316,3.799999952316284,3.859999895095825,3.819999933242798,5206239.0,3.819999933242798
2020-02-28,3.799999952316284,3.640000104904175,3.75,3.640000104904175,7128573.0,3.640000104904175
2020-03-02,3.799999952316284,3.6700000762939453,3.6700000762939453,3.7799999713897705,4199058.0,3.7799999713897705
2020-03-03,3.880000114440918,3.799999952316284,3.819999933242798,3.8299999237060547,6554277.0,3.8299999237060547
2020-03-04,4.03000020980835,3.7799999713897705,3.8299999237060547,4.010000228881836,18478318.0,4.010000228881836
2020-03-05,4.050000190734863,3.9800000190734863,4.0,4.010000228881836,10090662.0,4.010000228881836
2020-03-06,3.9800000190734863,3.9000000953674316,3.9600000381469727,3.940000057220459,8525956.0,3.940000057220459
2020-03-09,3.940000057220459,3.8299999237060547,3.9000000953674316,3.8499999046325684,7455623.0,3.8499999046325684
2020-03-10,3.880000114440918,3.740000009536743,3.799999952316284,3.869999885559082,7452610.0,3.869999885559082
2020-03-11,4.0,3.859999895095825,3.890000104904175,3.890000104904175,6782413.0,3.890000104904175
2020-03-12,3.869999885559082,3.740000009536743,3.859999895095825,3.7699999809265137,6432712.0,3.7699999809265137
2020-03-13,3.75,3.5799999237060547,3.609999895095825,3.7100000381469727,5360199.0,3.7100000381469727
2020-03-16,3.7799999713897705,3.609999895095825,3.75,3.619999885559082,4901223.0,3.619999885559082
2020-03-17,3.6700000762939453,3.5199999809265137,3.630000114440918,3.630000114440918,4377280.0,3.630000114440918
2020-03-18,3.7300000190734863,3.5399999618530273,3.640000104904175,3.5399999618530273,7002147.0,3.5399999618530273
2020-03-19,3.5899999141693115,3.440000057220459,3.5399999618530273,3.559999942779541,5664087.0,3.559999942779541
2020-03-20,3.630000114440918,3.559999942779541,3.5999999046325684,3.619999885559082,2815000.0,3.619999885559082
2020-03-23,3.5899999141693115,3.5199999809265137,3.5799999237060547,3.5299999713897705,2891200.0,3.5299999713897705
2020-03-24,3.619999885559082,3.5199999809265137,3.5799999237060547,3.5799999237060547,3064306.0,3.5799999237060547
2020-03-25,3.6600000858306885,3.559999942779541,3.619999885559082,3.630000114440918,7097624.0,3.630000114440918
2020-03-26,3.619999885559082,3.569999933242798,3.609999895095825,3.5799999237060547,3751395.0,3.5799999237060547
2020-03-27,3.6600000858306885,3.5799999237060547,3.5799999237060547,3.630000114440918,6074252.0,3.630000114440918
2020-03-30,3.9800000190734863,3.6700000762939453,3.9800000190734863,3.700000047683716,19591994.0,3.700000047683716
2020-03-31,3.75,3.609999895095825,3.700000047683716,3.609999895095825,9204486.0,3.609999895095825
2020-04-01,3.690000057220459,3.569999933242798,3.5999999046325684,3.5799999237060547,5114960.0,3.5799999237060547
2020-04-02,3.609999895095825,3.509999990463257,3.5299999713897705,3.5999999046325684,3665946.0,3.5999999046325684
2020-04-03,3.640000104904175,3.559999942779541,3.5999999046325684,3.569999933242798,2696101.0,3.569999933242798
2020-04-07,3.640000104904175,3.5999999046325684,3.630000114440918,3.630000114440918,4465843.0,3.630000114440918
2020-04-08,3.6600000858306885,3.5999999046325684,3.609999895095825,3.609999895095825,4066659.0,3.609999895095825
2020-04-09,3.6500000953674316,3.609999895095825,3.619999885559082,3.630000114440918,3744030.0,3.630000114440918
2020-04-10,3.630000114440918,3.549999952316284,3.630000114440918,3.5899999141693115,2924000.0,3.5899999141693115
2020-04-13,3.5799999237060547,3.5199999809265137,3.5799999237060547,3.5299999713897705,2480300.0,3.5299999713897705
2020-04-14,3.5799999237060547,3.5299999713897705,3.549999952316284,3.559999942779541,3112252.0,3.559999942779541
2020-04-15,3.5799999237060547,3.509999990463257,3.569999933242798,3.5299999713897705,2889700.0,3.5299999713897705
2020-04-16,3.5399999618530273,3.4800000190734863,3.5299999713897705,3.5299999713897705,4896617.0,3.5299999713897705
2020-04-17,3.559999942779541,3.5,3.5299999713897705,3.549999952316284,2710027.0,3.549999952316284
2020-04-20,3.5399999618530273,3.450000047683716,3.5399999618530273,3.4700000286102295,4789428.0,3.4700000286102295
2020-04-21,3.5399999618530273,3.4800000190734863,3.5,3.5199999809265137,5372077.0,3.5199999809265137
2020-04-22,3.5299999713897705,3.4700000286102295,3.5199999809265137,3.490000009536743,2561007.0,3.490000009536743
2020-04-23,3.549999952316284,3.5,3.509999990463257,3.5399999618530273,3062762.0,3.5399999618530273
2020-04-24,3.549999952316284,3.4600000381469727,3.549999952316284,3.4800000190734863,2222401.0,3.4800000190734863
2020-04-27,3.490000009536743,3.440000057220459,3.4800000190734863,3.450000047683716,2158100.0,3.450000047683716
2020-04-28,3.490000009536743,3.3299999237060547,3.450000047683716,3.390000104904175,3156261.0,3.390000104904175
2020-04-29,3.430000066757202,3.369999885559082,3.390000104904175,3.4000000953674316,2588832.0,3.4000000953674316
2020-04-30,3.4100000858306885,3.3499999046325684,3.369999885559082,3.4000000953674316,4216378.0,3.4000000953674316
2020-05-06,3.4200000762939453,3.369999885559082,3.4000000953674316,3.4100000858306885,2445281.0,3.4100000858306885
2020-05-07,3.430000066757202,3.4000000953674316,3.4200000762939453,3.4200000762939453,1800200.0,3.4200000762939453
2020-05-08,3.450000047683716,3.4000000953674316,3.4100000858306885,3.4200000762939453,2836976.0,3.4200000762939453
2020-05-11,3.430000066757202,3.380000114440918,3.430000066757202,3.390000104904175,2141721.0,3.390000104904175
2020-05-12,3.390000104904175,3.299999952316284,3.369999885559082,3.3299999237060547,3927301.0,3.3299999237060547
2020-05-13,3.430000066757202,3.319999933242798,3.3399999141693115,3.4200000762939453,3226348.0,3.4200000762939453
2020-05-14,3.4200000762939453,3.359999895095825,3.4200000762939453,3.380000114440918,2252376.0,3.380000114440918
2020-05-15,3.4000000953674316,3.359999895095825,3.380000114440918,3.369999885559082,1662810.0,3.369999885559082
2020-05-18,3.390000104904175,3.3399999141693115,3.380000114440918,3.359999895095825,3205963.0,3.359999895095825
2020-05-19,3.390000104904175,3.3499999046325684,3.380000114440918,3.380000114440918,1874548.0,3.380000114440918
2020-05-20,3.380000114440918,3.3399999141693115,3.380000114440918,3.3499999046325684,3051907.0,3.3499999046325684
2020-05-21,3.390000104904175,3.3499999046325684,3.369999885559082,3.380000114440918,2842485.0,3.380000114440918
2020-05-22,3.380000114440918,3.3499999046325684,3.380000114440918,3.3499999046325684,2054132.0,3.3499999046325684
2020-05-25,3.369999885559082,3.3399999141693115,3.369999885559082,3.359999895095825,1367800.0,3.359999895095825
2020-05-26,3.390000104904175,3.3499999046325684,3.359999895095825,3.380000114440918,2020333.0,3.380000114440918
2020-05-27,3.390000104904175,3.359999895095825,3.380000114440918,3.390000104904175,2974442.0,3.390000104904175
2020-05-28,3.4200000762939453,3.380000114440918,3.390000104904175,3.4200000762939453,3329661.0,3.4200000762939453
2020-05-29,3.4800000190734863,3.380000114440918,3.4000000953674316,3.4700000286102295,3797229.0,3.4700000286102295
2020-06-01,3.5299999713897705,3.4600000381469727,3.4800000190734863,3.5199999809265137,4891500.0,3.5199999809265137
2020-06-02,3.5399999618530273,3.4800000190734863,3.5199999809265137,3.490000009536743,3835200.0,3.490000009536743
2020-06-03,3.509999990463257,3.4800000190734863,3.490000009536743,3.4800000190734863,2490000.0,3.4800000190734863
2020-06-04,3.5,3.4000000953674316,3.5,3.5,2368098.0,3.5
2020-06-05,3.509999990463257,3.4700000286102295,3.509999990463257,3.5,2008777.0,3.5
2020-06-08,3.5199999809265137,3.4600000381469727,3.5,3.4600000381469727,2270188.0,3.4600000381469727
2020-06-09,3.4800000190734863,3.440000057220459,3.4600000381469727,3.4600000381469727,1980567.0,3.4600000381469727
2020-06-10,3.4700000286102295,3.4200000762939453,3.4600000381469727,3.430000066757202,1692604.0,3.430000066757202
2020-06-11,3.4600000381469727,3.4200000762939453,3.450000047683716,3.430000066757202,2012090.0,3.430000066757202
2020-06-12,3.4100000858306885,3.359999895095825,3.4100000858306885,3.380000114440918,3392497.0,3.380000114440918
2020-06-15,3.640000104904175,3.390000104904175,3.4100000858306885,3.509999990463257,10441502.0,3.509999990463257
2020-06-16,3.559999942779541,3.4700000286102295,3.5199999809265137,3.5199999809265137,4385824.0,3.5199999809265137
2020-06-17,3.5199999809265137,3.4700000286102295,3.509999990463257,3.5,2936098.0,3.5
2020-06-18,3.509999990463257,3.4800000190734863,3.4800000190734863,3.5,2816581.0,3.5
2020-06-19,3.5199999809265137,3.4800000190734863,3.5,3.509999990463257,2918281.0,3.509999990463257
2020-06-22,3.5299999713897705,3.4800000190734863,3.5,3.490000009536743,2414467.0,3.490000009536743
2020-06-23,3.490000009536743,3.450000047683716,3.490000009536743,3.450000047683716,2660717.0,3.450000047683716
2020-06-24,3.509999990463257,3.430000066757202,3.450000047683716,3.5,2832120.0,3.5
2020-06-29,3.509999990463257,3.430000066757202,3.5,3.450000047683716,2970489.0,3.450000047683716
2020-06-30,3.4700000286102295,3.430000066757202,3.4600000381469727,3.450000047683716,3377273.0,3.450000047683716
2020-07-01,3.5899999141693115,3.430000066757202,3.450000047683716,3.5199999809265137,8767553.0,3.5199999809265137
2020-07-02,3.5799999237060547,3.490000009536743,3.5,3.559999942779541,7994747.0,3.559999942779541
2020-07-03,3.630000114440918,3.5399999618530273,3.5799999237060547,3.609999895095825,9608780.0,3.609999895095825
2020-07-06,3.950000047683716,3.619999885559082,3.619999885559082,3.880000114440918,21796450.0,3.880000114440918
2020-07-07,3.950000047683716,3.7699999809265137,3.940000057220459,3.7799999713897705,16019012.0,3.7799999713897705
2020-07-08,3.8399999141693115,3.75,3.7799999713897705,3.819999933242798,11520011.0,3.819999933242798
2020-07-09,3.9600000381469727,3.7899999618530273,3.809999942779541,3.950000047683716,17004522.0,3.950000047683716
2020-07-10,3.940000057220459,3.8299999237060547,3.9100000858306885,3.8499999046325684,10821402.0,3.8499999046325684
2020-07-13,4.039999961853027,3.9200000762939453,3.930000066757202,3.990000009536743,13719246.0,3.990000009536743
2020-07-14,4.019999980926514,3.8399999141693115,3.9800000190734863,3.940000057220459,10148617.0,3.940000057220459
2020-07-15,3.9700000286102295,3.819999933242798,3.930000066757202,3.890000104904175,10124779.0,3.890000104904175
2020-07-16,3.9200000762939453,3.7100000381469727,3.880000114440918,3.75,8314809.0,3.75
2020-07-17,3.7699999809265137,3.6700000762939453,3.75,3.690000057220459,5340831.0,3.690000057220459
2020-07-20,3.799999952316284,3.7100000381469727,3.7200000286102295,3.799999952316284,4648136.0,3.799999952316284
2020-07-21,3.869999885559082,3.7799999713897705,3.799999952316284,3.809999942779541,4159359.0,3.809999942779541
2020-07-22,3.859999895095825,3.7799999713897705,3.799999952316284,3.799999952316284,3992380.0,3.799999952316284
2020-07-23,3.799999952316284,3.6700000762939453,3.7899999618530273,3.7300000190734863,5912862.0,3.7300000190734863
2020-07-24,3.75,3.5999999046325684,3.7300000190734863,3.640000104904175,5552090.0,3.640000104904175
2020-07-27,3.6700000762939453,3.559999942779541,3.6500000953674316,3.5999999046325684,3621047.0,3.5999999046325684
2020-07-28,3.640000104904175,3.5799999237060547,3.630000114440918,3.5899999141693115,2239300.0,3.5899999141693115
2020-07-29,3.700000047683716,3.569999933242798,3.5899999141693115,3.6600000858306885,9578297.0,3.6600000858306885
2020-07-30,3.6700000762939453,3.630000114440918,3.640000104904175,3.640000104904175,5158861.0,3.640000104904175
2020-07-31,3.680000066757202,3.5999999046325684,3.640000104904175,3.630000114440918,4558625.0,3.630000114440918
2020-08-03,3.7300000190734863,3.630000114440918,3.630000114440918,3.7100000381469727,6894607.0,3.7100000381469727
2020-08-04,3.75,3.680000066757202,3.7200000286102295,3.7300000190734863,5527118.0,3.7300000190734863
2020-08-05,3.759999990463257,3.6600000858306885,3.7300000190734863,3.75,5673506.0,3.75
2020-08-06,3.9000000953674316,3.7699999809265137,3.7899999618530273,3.8299999237060547,13737809.0,3.8299999237060547
2020-08-07,3.940000057220459,3.759999990463257,3.8299999237060547,3.8299999237060547,15742594.0,3.8299999237060547
2020-08-10,3.9000000953674316,3.819999933242798,3.8299999237060547,3.859999895095825,8422887.0,3.859999895095825
2020-08-11,3.859999895095825,3.75,3.8499999046325684,3.7699999809265137,8675631.0,3.7699999809265137
2020-08-12,3.759999990463257,3.680000066757202,3.740000009536743,3.740000009536743,6859228.0,3.740000009536743
2020-08-13,3.8299999237060547,3.740000009536743,3.740000009536743,3.7899999618530273,8481941.0,3.7899999618530273
2020-08-14,3.859999895095825,3.7799999713897705,3.7899999618530273,3.8499999046325684,7088971.0,3.8499999046325684
2020-08-17,3.9100000858306885,3.8299999237060547,3.869999885559082,3.9000000953674316,9119836.0,3.9000000953674316
2020-08-18,3.930000066757202,3.859999895095825,3.9000000953674316,3.869999885559082,7810984.0,3.869999885559082
2020-08-19,3.9000000953674316,3.819999933242798,3.869999885559082,3.819999933242798,4896200.0,3.819999933242798
2020-08-20,3.819999933242798,3.759999990463257,3.799999952316284,3.799999952316284,5098584.0,3.799999952316284
2020-08-21,3.8399999141693115,3.7899999618530273,3.809999942779541,3.809999942779541,4221896.0,3.809999942779541
2020-08-24,3.819999933242798,3.7799999713897705,3.809999942779541,3.7899999618530273,2889330.0,3.7899999618530273
2020-08-25,3.809999942779541,3.740000009536743,3.7899999618530273,3.759999990463257,4723900.0,3.759999990463257
2020-08-26,3.7699999809265137,3.680000066757202,3.759999990463257,3.680000066757202,4485720.0,3.680000066757202
2020-08-27,3.7200000286102295,3.6600000858306885,3.680000066757202,3.700000047683716,3208901.0,3.700000047683716
2020-08-28,3.759999990463257,3.6700000762939453,3.700000047683716,3.740000009536743,3300151.0,3.740000009536743
2020-08-31,3.880000114440918,3.7899999618530273,3.8499999046325684,3.799999952316284,9498106.0,3.799999952316284
2020-09-01,3.8299999237060547,3.7699999809265137,3.809999942779541,3.8299999237060547,5770798.0,3.8299999237060547
2020-09-02,3.8399999141693115,3.7799999713897705,3.8299999237060547,3.799999952316284,4996264.0,3.799999952316284
2020-09-03,3.8299999237060547,3.7699999809265137,3.799999952316284,3.799999952316284,5051966.0,3.799999952316284
2020-09-04,3.799999952316284,3.7200000286102295,3.75,3.7799999713897705,3722526.0,3.7799999713897705
2020-09-07,3.819999933242798,3.75,3.7799999713897705,3.7699999809265137,4936010.0,3.7699999809265137
2020-09-08,3.859999895095825,3.759999990463257,3.7899999618530273,3.859999895095825,6371788.0,3.859999895095825
2020-09-09,3.9200000762939453,3.8299999237060547,3.8299999237060547,3.859999895095825,9258721.0,3.859999895095825
2020-09-10,3.940000057220459,3.7699999809265137,3.859999895095825,3.7799999713897705,9277188.0,3.7799999713897705
2020-09-11,3.7899999618530273,3.7200000286102295,3.759999990463257,3.7699999809265137,4768905.0,3.7699999809265137
2020-09-14,3.7799999713897705,3.7200000286102295,3.7699999809265137,3.75,3818507.0,3.75
2020-09-15,3.759999990463257,3.7100000381469727,3.740000009536743,3.7300000190734863,3079700.0,3.7300000190734863
2020-09-16,3.75,3.700000047683716,3.7200000286102295,3.7200000286102295,3098468.0,3.7200000286102295
2020-09-17,3.75,3.700000047683716,3.7200000286102295,3.740000009536743,2866622.0,3.740000009536743
2020-09-18,3.809999942779541,3.7200000286102295,3.7200000286102295,3.799999952316284,6258780.0,3.799999952316284
2020-09-21,3.8399999141693115,3.7799999713897705,3.799999952316284,3.7799999713897705,4460788.0,3.7799999713897705
2020-09-22,3.799999952316284,3.7100000381469727,3.7699999809265137,3.7300000190734863,4098051.0,3.7300000190734863
2020-09-23,4.010000228881836,3.740000009536743,3.759999990463257,4.010000228881836,30368598.0,4.010000228881836
2020-09-24,4.409999847412109,3.880000114440918,3.9700000286102295,4.409999847412109,33893425.0,4.409999847412109
2020-09-25,4.849999904632568,3.9700000286102295,4.849999904632568,3.9700000286102295,77367069.0,3.9700000286102295
2020-09-28,3.7899999618530273,3.569999933242798,3.630000114440918,3.5899999141693115,38058599.0,3.5899999141693115
2020-09-29,3.609999895095825,3.5199999809265137,3.5799999237060547,3.559999942779541,14007337.0,3.559999942779541
2020-09-30,3.5799999237060547,3.509999990463257,3.569999933242798,3.5399999618530273,8136047.0,3.5399999618530273
2020-10-09,3.740000009536743,3.569999933242798,3.5799999237060547,3.7200000286102295,14915419.0,3.7200000286102295
2020-10-12,3.7799999713897705,3.700000047683716,3.7200000286102295,3.759999990463257,10737964.0,3.759999990463257
2020-10-13,3.75,3.690000057220459,3.740000009536743,3.740000009536743,7930643.0,3.740000009536743
2020-10-14,3.75,3.7100000381469727,3.740000009536743,3.740000009536743,5453874.0,3.740000009536743
2020-10-15,3.75,3.700000047683716,3.740000009536743,3.7200000286102295,4733729.0,3.7200000286102295
2020-10-16,3.740000009536743,3.6700000762939453,3.7300000190734863,3.7100000381469727,6911285.0,3.7100000381469727
2020-10-19,3.7799999713897705,3.700000047683716,3.7200000286102295,3.740000009536743,7280324.0,3.740000009536743
2020-10-20,3.869999885559082,3.7300000190734863,3.740000009536743,3.8299999237060547,20478417.0,3.8299999237060547
2020-10-21,3.9100000858306885,3.819999933242798,3.8299999237060547,3.8299999237060547,12514940.0,3.8299999237060547
2020-10-22,3.880000114440918,3.75,3.8399999141693115,3.809999942779541,10771750.0,3.809999942779541
2020-10-23,3.819999933242798,3.7300000190734863,3.7899999618530273,3.75,6625938.0,3.75
2020-10-26,3.859999895095825,3.7200000286102295,3.7200000286102295,3.809999942779541,9068544.0,3.809999942779541
2020-10-27,3.819999933242798,3.75,3.7799999713897705,3.759999990463257,2558001.0,3.759999990463257