Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.392159938812256,6.058819770812988,6.08234977722168,6.2470598220825195,17956190.0,5.468325614929199
2010-01-05,6.639220237731934,6.180389881134033,6.180389881134033,6.627449989318848,21241755.0,5.80129861831665
2010-01-06,6.811759948730469,6.45881986618042,6.635290145874023,6.639220237731934,17046039.0,5.811601638793945
2010-01-07,6.745100021362305,6.431369781494141,6.588240146636963,6.619609832763672,14739309.0,5.794435501098633
2010-01-08,6.619609832763672,6.392159938812256,6.588240146636963,6.53725004196167,8163468.0,5.722342491149902
2010-01-11,6.678430080413818,6.501959800720215,6.521570205688477,6.545100212097168,22074440.0,5.729214191436768
2010-01-12,6.882349967956543,6.556859970092773,6.556859970092773,6.862750053405762,18181064.0,6.007266998291016
2010-01-13,6.898039817810059,6.666669845581055,6.678430080413818,6.823530197143555,14386475.0,5.972936630249023
2010-01-14,6.996079921722412,6.803919792175293,6.803919792175293,6.945099830627441,9780938.0,6.079351425170898
2010-01-15,7.039219856262207,6.843140125274658,6.945099830627441,7.0196099281311035,9771720.0,6.14457368850708
2010-01-18,7.3254899978637695,7.058819770812988,7.058819770812988,7.305880069732666,10311565.0,6.395158290863037
2010-01-19,7.678430080413818,7.176469802856445,7.3686299324035645,7.258820056915283,14812777.0,6.353964805603027
2010-01-20,7.407839775085449,6.882349967956543,7.266670227050781,6.937250137329102,11121177.0,6.072480201721191
2010-01-21,7.058819770812988,6.698040008544922,6.972549915313721,6.976469993591309,7283098.0,6.106810569763184
2010-01-22,6.92156982421875,6.658820152282715,6.764709949493408,6.819610118865967,4754281.0,5.969504356384277
2010-01-25,7.027450084686279,6.764709949493408,6.823530197143555,6.925489902496338,5211277.0,6.0621867179870605
2010-01-26,7.031370162963867,6.501959800720215,6.862750053405762,6.509799957275391,5949568.0,5.698314189910889
2010-01-27,6.647059917449951,6.400000095367432,6.423530101776123,6.513730049133301,4556649.0,5.701755046844482
2010-01-28,6.647059917449951,6.490200042724609,6.588240146636963,6.643139839172363,3406866.0,5.815032005310059
2010-01-29,6.764709949493408,6.5529398918151855,6.658820152282715,6.568630218505859,4522581.0,5.749810695648193
2010-02-01,6.807839870452881,6.341179847717285,6.517650127410889,6.733329772949219,4942163.0,5.893979549407959
2010-02-02,6.83528995513916,6.588240146636963,6.733329772949219,6.654900074005127,3297186.0,5.825327396392822
2010-02-03,6.8705902099609375,6.4352898597717285,6.698040008544922,6.815690040588379,5541563.0,5.966073036193848
2010-02-04,7.023530006408691,6.709799766540527,6.819610118865967,6.952939987182617,5858232.0,6.0862135887146
2010-02-05,7.058819770812988,6.7137298583984375,6.768630027770996,6.827449798583984,6016044.0,5.976367473602295
2010-02-08,6.894120216369629,6.741179943084717,6.780389785766602,6.7529401779174805,3025705.0,5.91114616394043
2010-02-09,6.8705902099609375,6.733329772949219,6.75685977935791,6.827449798583984,2290938.0,5.976367473602295
2010-02-10,6.972549915313721,6.7882399559021,6.886270046234131,6.890200138092041,2416130.0,6.031294822692871
2010-02-11,6.996079921722412,6.86667013168335,6.960780143737793,6.913730144500732,3223743.0,6.051891326904297
2010-02-12,7.011760234832764,6.898039817810059,7.011760234832764,6.937250137329102,2202448.0,6.072480201721191
2010-02-22,7.031370162963867,6.91765022277832,6.9803900718688965,6.956860065460205,2986175.0,6.089646339416504
2010-02-23,6.968629837036133,6.666669845581055,6.968629837036133,6.709799766540527,4485256.0,5.873382568359375
2010-02-24,6.796080112457275,6.588240146636963,6.6745100021362305,6.760779857635498,3785092.0,5.918007850646973
2010-02-25,7.035289764404297,6.721570014953613,6.729410171508789,7.015689849853516,6596215.0,6.141140937805176
2010-02-26,7.2470598220825195,6.968629837036133,6.972549915313721,7.227449893951416,9596180.0,6.326504707336426
2010-03-01,7.294119834899902,7.137249946594238,7.231369972229004,7.192160129547119,6202556.0,6.295613765716553
2010-03-02,7.305880069732666,7.058819770812988,7.196080207824707,7.301959991455078,6227052.0,6.391726493835449
2010-03-03,7.321569919586182,7.149020195007324,7.294119834899902,7.2078399658203125,4987746.0,6.3093390464782715
2010-03-04,7.231369972229004,6.749020099639893,7.223529815673828,6.811759948730469,6233988.0,5.96263313293457
2010-03-05,6.894120216369629,6.760779857635498,6.780389785766602,6.815690040588379,3463112.0,5.966073036193848
2010-03-08,6.894120216369629,6.70196008682251,6.862750053405762,6.729410171508789,3046541.0,5.890549182891846
2010-03-09,7.109799861907959,6.627449989318848,6.772550106048584,6.909800052642822,5558424.0,6.048453330993652
2010-03-10,6.968629837036133,6.670589923858643,6.913730144500732,6.7529401779174805,3071883.0,5.91114616394043
2010-03-11,6.815690040588379,6.70196008682251,6.7529401779174805,6.768630027770996,2235774.0,5.92487907409668
2010-03-12,6.847060203552246,6.725490093231201,6.764709949493408,6.7529401779174805,2127689.0,5.91114616394043
2010-03-15,6.745100021362305,6.501959800720215,6.721570014953613,6.529409885406494,3150966.0,5.715479850769043
2010-03-16,6.796080112457275,6.490200042724609,6.525489807128906,6.764709949493408,2907954.0,5.921448707580566
2010-03-17,6.890200138092041,6.666669845581055,6.819610118865967,6.850979804992676,3247435.0,5.996964454650879
2010-03-18,6.929409980773926,6.780389785766602,6.862750053405762,6.905879974365234,3063116.0,6.045021057128906
2010-03-19,6.968629837036133,6.772550106048584,6.968629837036133,6.862750053405762,2700037.0,6.007266998291016
2010-03-22,7.0,6.827449798583984,6.898039817810059,6.941180229187012,3092308.0,6.075920581817627
2010-03-23,7.196080207824707,6.945099830627441,6.945099830627441,7.047060012817383,7944278.0,6.168601036071777
2010-03-24,7.294119834899902,7.070590019226074,7.184309959411621,7.1294097900390625,6721038.0,6.24068546295166
2010-03-25,7.258820056915283,6.941180229187012,7.254899978637695,6.949019908905029,7504104.0,6.082783222198486
2010-03-26,7.156859874725342,6.823530197143555,6.878429889678955,7.070590019226074,4767092.0,6.1891984939575195
2010-03-29,7.2156901359558105,7.070590019226074,7.070590019226074,7.121570110321045,4846091.0,6.233823299407959
2010-03-30,7.16471004486084,7.074510097503662,7.137249946594238,7.121570110321045,3592218.0,6.233823299407959
2010-03-31,7.152939796447754,6.976469993591309,7.0980401039123535,7.011760234832764,3583171.0,6.137701511383057
2010-04-01,7.172550201416016,7.003920078277588,7.023530006408691,7.13332986831665,4197810.0,6.2441182136535645
2010-04-02,7.843140125274658,7.223529815673828,7.223529815673828,7.698040008544922,17047854.0,6.738433361053467
2010-04-06,8.1568603515625,7.647059917449951,7.662749767303467,7.898039817810059,15822946.0,6.913501262664795
2010-04-07,8.027449607849121,7.70196008682251,7.862750053405762,7.976469993591309,9039174.0,6.9821553230285645
2010-04-08,8.039219856262207,7.7529401779174805,7.941180229187012,7.780389785766602,8143665.0,6.810516357421875
2010-04-09,8.0,7.733329772949219,7.7843098640441895,7.8705902099609375,6210612.0,6.889473915100098
2010-04-12,8.07843017578125,7.764709949493408,7.874509811401367,7.925489902496338,7702408.0,6.937530040740967
2010-04-13,7.960780143737793,7.37647008895874,7.913730144500732,7.568630218505859,9141770.0,6.625154972076416
2010-04-14,7.682350158691406,7.5647101402282715,7.568630218505859,7.5960798263549805,3622372.0,6.6491827964782715
2010-04-16,7.666669845581055,7.4352898597717285,7.599999904632568,7.556859970092773,3591333.0,6.614851474761963
2010-04-19,7.53725004196167,7.137249946594238,7.486269950866699,7.152939796447754,5980984.0,6.261281967163086
2010-04-20,7.254899978637695,6.9803900718688965,7.149020195007324,7.184309959411621,6019785.0,6.288742542266846
2010-04-21,7.545100212097168,7.074510097503662,7.24314022064209,7.46274995803833,5692158.0,6.532473564147949
2010-04-22,7.603919982910156,7.380390167236328,7.411759853363037,7.46274995803833,4501186.0,6.532473564147949
2010-04-23,7.827449798583984,7.509799957275391,7.549019813537598,7.62352991104126,9608505.0,6.673211574554443
2010-04-26,7.6745100021362305,7.470590114593506,7.588240146636963,7.545100212097168,7816971.0,6.604557991027832
2010-04-27,7.490200042724609,7.184309959411621,7.486269950866699,7.337250232696533,5809489.0,6.422617435455322
2010-04-28,7.521570205688477,7.254899978637695,7.254899978637695,7.45881986618042,4119270.0,6.529033184051514
2010-04-29,7.592160224914551,6.768630027770996,7.498040199279785,6.819610118865967,10969437.0,5.969504356384277
2010-04-30,6.941180229187012,6.356860160827637,6.823530197143555,6.5960798263549805,7009970.0,5.773838520050049
2010-05-04,6.7529401779174805,6.431369781494141,6.478429794311523,6.666669845581055,2772628.0,5.835628509521484
2010-05-05,6.843140125274658,6.439219951629639,6.549019813537598,6.811759948730469,5163883.0,5.96263313293457
2010-05-06,6.905879974365234,6.513730049133301,6.768630027770996,6.545100212097168,4119471.0,5.729214191436768
2010-05-07,6.454899787902832,6.196080207824707,6.388239860534668,6.199999809265137,5788115.0,5.4271321296691895
2010-05-10,6.352940082550049,5.733329772949219,6.24314022064209,6.054900169372559,5045468.0,5.3001203536987305
2010-05-11,6.2078399658203125,5.843140125274658,6.109799861907959,5.8705902099609375,3322882.0,5.1387858390808105
2010-05-12,5.960780143737793,5.741179943084717,5.831369876861572,5.898039817810059,2510786.0,5.162813663482666
2010-05-13,6.070590019226074,5.7882399559021,5.992159843444824,6.054900169372559,2985963.0,5.3001203536987305
2010-05-14,6.274509906768799,5.925489902496338,5.992159843444824,6.188240051269531,3570778.0,5.416838645935059
2010-05-17,6.090199947357178,5.7529401779174805,6.090199947357178,5.7882399559021,4155044.0,5.066701412200928
2010-05-18,6.0,5.803919792175293,5.803919792175293,5.976469993591309,4389840.0,5.231467247009277
2010-05-19,6.141180038452148,5.9019598960876465,5.941180229187012,6.058819770812988,3416317.0,5.30355167388916
2010-05-20,6.188240051269531,5.964710235595703,5.992159843444824,5.9803900718688965,3113043.0,5.234898090362549
2010-05-21,6.054900169372559,5.698040008544922,5.83528995513916,6.043139934539795,4378210.0,5.2898268699646
2010-05-24,6.352940082550049,6.047060012817383,6.088240146636963,6.2470598220825195,3376678.0,5.468325614929199
2010-05-25,6.323530197143555,6.058819770812988,6.2470598220825195,6.099999904632568,4735501.0,5.339598655700684
2010-05-26,6.170589923858643,5.929409980773926,6.117650032043457,6.005879878997803,3826372.0,5.257210731506348
2010-05-27,6.347060203552246,5.988239765167236,6.017650127410889,6.2882399559021,6076041.0,5.504373073577881
2010-05-28,6.905879974365234,6.305880069732666,6.305880069732666,6.882349967956543,12880907.0,6.024424076080322
2010-05-31,7.429409980773926,6.764709949493408,6.8705902099609375,7.1294097900390625,19342683.0,6.24068546295166
2010-06-01,7.205880165100098,6.641180038452148,7.0,6.764709949493408,13190941.0,5.921448707580566
2010-06-02,6.841179847717285,6.364709854125977,6.764709949493408,6.7529401779174805,8570071.0,5.91114616394043
2010-06-03,7.035289764404297,6.764709949493408,6.764709949493408,6.83528995513916,10169624.0,5.983230113983154
2010-06-04,6.805880069732666,6.594120025634766,6.676469802856445,6.723529815673828,4404392.0,5.885400772094727
2010-06-07,6.729410171508789,6.470590114593506,6.588240146636963,6.62352991104126,3750846.0,5.797867298126221
2010-06-08,6.717649936676025,6.482349872589111,6.617650032043457,6.599999904632568,4070240.0,5.777270793914795
2010-06-09,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,5.777270793914795
2010-06-10,7.16471004486084,6.764709949493408,6.770589828491211,6.970590114593506,14586165.0,6.101664066314697
2010-06-11,7.005879878997803,6.805880069732666,6.882349967956543,6.894120216369629,6728452.0,6.034727573394775
2010-06-17,7.058819770812988,6.811759948730469,6.894120216369629,6.864709854125977,4983208.0,6.0089826583862305
2010-06-18,6.847060203552246,6.294119834899902,6.817649841308594,6.323530197143555,5495112.0,5.535264492034912
2010-06-21,6.58234977722168,6.223529815673828,6.300000190734863,6.517650127410889,3956740.0,5.705185413360596
2010-06-22,6.570590019226074,6.441180229187012,6.547060012817383,6.517650127410889,2891144.0,5.705185413360596
2010-06-23,6.5,6.235290050506592,6.5,6.347060203552246,3353675.0,5.555861473083496
2010-06-24,6.394120216369629,6.2470598220825195,6.347060203552246,6.2882399559021,2082532.0,5.504373073577881
2010-06-25,6.411759853363037,6.270589828491211,6.2882399559021,6.37647008895874,2539487.0,5.581604480743408
2010-06-28,6.441180229187012,6.182350158691406,6.37647008895874,6.199999809265137,2543224.0,5.4271321296691895
2010-06-29,6.235290050506592,5.705880165100098,6.205880165100098,5.7470598220825195,4516568.0,5.0306549072265625
2010-06-30,5.676469802856445,5.300000190734863,5.676469802856445,5.364709854125977,3891492.0,4.6959662437438965
2010-07-01,5.429409980773926,5.294119834899902,5.352940082550049,5.300000190734863,2320624.0,4.639322757720947
2010-07-02,5.323530197143555,4.83528995513916,5.305880069732666,5.1294097900390625,4280175.0,4.489997386932373
2010-07-05,5.08234977722168,4.911759853363037,5.005879878997803,5.0,1863533.0,4.376719951629639
2010-07-06,5.205880165100098,5.011760234832764,5.011760234832764,5.170589923858643,3060456.0,4.5260443687438965
2010-07-07,5.400000095367432,5.141180038452148,5.170589923858643,5.382349967956543,3418884.0,4.711407661437988
2010-07-08,5.429409980773926,5.258820056915283,5.429409980773926,5.300000190734863,3019183.0,4.639322757720947
2010-07-09,5.6294097900390625,5.235290050506592,5.305880069732666,5.576469898223877,4643664.0,4.881329536437988
2010-07-12,5.794119834899902,5.58234977722168,5.58234977722168,5.658820152282715,5132536.0,4.9534149169921875
2010-07-13,5.588240146636963,5.394120216369629,5.588240146636963,5.45881986618042,2955241.0,4.778345584869385
2010-07-14,6.005879878997803,5.470590114593506,5.488239765167236,6.005879878997803,10206800.0,5.257210731506348
2010-07-15,6.229410171508789,5.823530197143555,5.994120121002197,5.976469993591309,14121235.0,5.231467247009277
2010-07-16,5.994120121002197,5.717649936676025,5.882349967956543,5.858819961547852,6455772.0,5.128482341766357
2010-07-19,6.029409885406494,5.7117600440979,5.7117600440979,5.976469993591309,5702271.0,5.231467247009277
2010-07-20,6.188240051269531,5.941180229187012,6.0,6.099999904632568,6851544.0,5.339598655700684
2010-07-21,6.235290050506592,6.011760234832764,6.111760139465332,6.16471004486084,8105144.0,5.396241664886475
2010-07-22,6.258820056915283,6.058819770812988,6.170589923858643,6.229410171508789,7692592.0,5.452877044677734
2010-07-23,6.223529815673828,6.011760234832764,6.2117600440979,6.105879783630371,4826786.0,5.34474515914917
2010-07-26,6.194119930267334,6.0647101402282715,6.152939796447754,6.1294097900390625,4189201.0,5.365341663360596
2010-07-27,6.1294097900390625,6.029409885406494,6.099999904632568,6.035289764404297,3853101.0,5.282954692840576
2010-07-28,6.347060203552246,6.035289764404297,6.04118013381958,6.223529815673828,10574700.0,5.447729110717773
2010-07-29,6.235290050506592,6.0647101402282715,6.235290050506592,6.217649936676025,9149825.0,5.442582130432129
2010-07-30,6.217649936676025,6.0647101402282715,6.217649936676025,6.111760139465332,5444320.0,5.349892616271973
2010-08-02,6.723529815673828,6.152939796447754,6.176469802856445,6.723529815673828,27984994.0,5.885400772094727
2010-08-03,6.729410171508789,6.547060012817383,6.723529815673828,6.5647101402282715,18660194.0,5.746379375457764
2010-08-04,6.62352991104126,6.411759853363037,6.617650032043457,6.58234977722168,10562379.0,5.761821269989014
2010-08-05,6.735290050506592,6.511760234832764,6.588240146636963,6.5647101402282715,12310574.0,5.746379375457764
2010-08-06,6.66471004486084,6.411759853363037,6.5529398918151855,6.641180038452148,8583421.0,5.81331729888916
2010-08-09,6.735290050506592,6.617650032043457,6.66471004486084,6.723529815673828,10623472.0,5.885400772094727
2010-08-10,6.7529401779174805,6.2882399559021,6.735290050506592,6.294119834899902,11510986.0,5.509520053863525
2010-08-11,6.45881986618042,6.282350063323975,6.305880069732666,6.364709854125977,7112792.0,5.571310997009277
2010-08-12,6.382349967956543,6.182350158691406,6.270589828491211,6.205880165100098,5396091.0,5.432279586791992
2010-08-13,6.423530101776123,6.205880165100098,6.241179943084717,6.405879974365234,7614052.0,5.607349395751953
2010-08-16,6.770589828491211,6.33528995513916,6.394120216369629,6.652939796447754,15866192.0,5.823611259460449
2010-08-17,7.276470184326172,6.599999904632568,6.682350158691406,7.117650032043457,22162339.0,6.230392932891846
2010-08-18,7.088240146636963,6.800000190734863,7.088240146636963,6.994120121002197,12553942.0,6.122261047363281
2010-08-19,7.641180038452148,7.088240146636963,7.323530197143555,7.241179943084717,31297547.0,6.3385233879089355
2010-08-20,7.2529401779174805,6.929409980773926,7.076469898223877,7.170589923858643,16816993.0,6.276732444763184
2010-08-23,7.2529401779174805,6.976469993591309,7.1294097900390625,7.08234977722168,9611763.0,6.19949197769165
2010-08-24,7.16471004486084,6.888239860534668,7.076469898223877,7.08234977722168,7742993.0,6.19949197769165
2010-08-25,7.158820152282715,6.800000190734863,6.988239765167236,6.805880069732666,8203219.0,5.957486152648926
2010-08-26,6.929409980773926,6.7470598220825195,6.882349967956543,6.805880069732666,5899468.0,5.957486152648926
2010-08-27,6.952939987182617,6.782350063323975,6.829410076141357,6.894120216369629,4664594.0,6.034727573394775
2010-08-30,7.088240146636963,6.894120216369629,6.952939987182617,7.047060012817383,7959395.0,6.168601036071777
2010-08-31,7.235290050506592,6.941180229187012,7.047060012817383,7.217649936676025,11693739.0,6.31792688369751
2010-09-01,7.323530197143555,7.0529398918151855,7.2882399559021,7.276470184326172,16496062.0,6.369414329528809
2010-09-02,7.441180229187012,7.205880165100098,7.300000190734863,7.41765022277832,23713635.0,6.492994785308838
2010-09-03,7.605879783630371,7.094120025634766,7.394120216369629,7.235290050506592,25499667.0,6.333367824554443
2010-09-06,7.282350063323975,7.047060012817383,7.282350063323975,7.0647101402282715,18631728.0,6.184051990509033
2010-09-07,7.16471004486084,6.982349872589111,7.099999904632568,7.1294097900390625,9331681.0,6.24068546295166
2010-09-08,7.2470598220825195,6.970590114593506,7.076469898223877,7.229410171508789,15940341.0,6.328220367431641
2010-09-09,7.570590019226074,7.2529401779174805,7.511760234832764,7.341179847717285,42087437.0,6.426057815551758
2010-09-10,8.076470375061035,7.635290145874023,7.635290145874023,8.076470375061035,41144707.0,7.069689750671387
2010-09-13,8.876469612121582,8.33528995513916,8.341179847717285,8.429409980773926,73846273.0,7.378633975982666
2010-09-14,8.788240432739258,8.235289573669434,8.311759948730469,8.635290145874023,38263354.0,7.558849334716797
2010-09-15,8.600000381469727,8.294119834899902,8.523530006408691,8.364709854125977,25764806.0,7.321998119354248
2010-09-16,8.429409980773926,7.794119834899902,8.294119834899902,7.923530101776123,21053414.0,6.935813903808594
2010-09-17,8.16471004486084,7.823530197143555,8.0,7.911759853363037,15977122.0,6.925511837005615
2010-09-20,8.14706039428711,7.858819961547852,8.100000381469727,7.905879974365234,11645141.0,6.920364856719971
2010-09-21,8.058819770812988,7.588240146636963,7.929409980773926,7.729410171508789,8681798.0,6.765892505645752
2010-09-27,8.33528995513916,7.770589828491211,7.805880069732666,8.323530197143555,14114811.0,7.285952091217041
2010-09-28,8.294119834899902,8.058819770812988,8.229410171508789,8.064709663391113,13708967.0,7.059394836425781
2010-09-29,8.16471004486084,7.900000095367432,8.129409790039062,8.105879783630371,10737605.0,7.095433235168457
2010-09-30,8.235289573669434,7.941180229187012,8.105879783630371,8.199999809265137,9946100.0,7.177821159362793
2010-10-08,8.58234977722168,8.235289573669434,8.294119834899902,8.429409980773926,22690866.0,7.378633975982666
2010-10-11,8.688240051269531,8.199999809265137,8.611760139465332,8.488240242004395,25947845.0,7.430130481719971
2010-10-12,9.117650032043457,8.264710426330566,8.264710426330566,9.029410362243652,35237710.0,7.903841018676758
2010-10-13,9.405879974365234,8.770589828491211,8.894120216369629,9.129409790039062,37992504.0,7.991374492645264
2010-10-21,10.041199684143066,10.041199684143066,10.041199684143066,10.041199684143066,3267140.0,8.789504051208496
2010-10-22,10.782299995422363,9.623530387878418,10.588199615478516,9.764710426330566,61271412.0,8.547480583190918
2010-10-25,9.923529624938965,9.294119834899902,9.682350158691406,9.805879592895508,34742215.0,8.583518028259277
2010-10-26,9.805879592895508,9.470589637756348,9.74705982208252,9.523530006408691,23304933.0,8.33636474609375
2010-10-27,9.764710426330566,9.294119834899902,9.535289764404297,9.341179847717285,19431780.0,8.176745414733887
2010-10-28,9.447059631347656,9.235289573669434,9.3294095993042,9.399999618530273,11831361.0,8.22823429107666
2010-10-29,9.447059631347656,9.235289573669434,9.3294095993042,9.300000190734863,18286312.0,8.140700340270996
2010-11-01,9.75294017791748,9.199999809265137,9.199999809265137,9.629409790039062,21186434.0,8.429045677185059
2010-11-02,9.929409980773926,9.411760330200195,9.635290145874023,9.429409980773926,23692494.0,8.253975868225098
2010-11-03,9.523530006408691,9.058819770812988,9.35293960571289,9.088239669799805,13554632.0,7.955337047576904
2010-11-04,9.33528995513916,9.064709663391113,9.064709663391113,9.270589828491211,8730146.0,8.11495590209961
2010-11-05,9.435290336608887,9.182350158691406,9.382349967956543,9.358819961547852,12324085.0,8.192187309265137
2010-11-08,9.6705904006958,9.358819961547852,9.41765022277832,9.66471004486084,17064406.0,8.459945678710938
2010-11-09,9.817649841308594,9.588239669799805,9.694120407104492,9.758819580078125,17878759.0,8.54232406616211
2010-11-10,9.988240242004395,9.600000381469727,9.735289573669434,9.864709854125977,20419752.0,8.635014533996582
2010-11-11,9.91765022277832,9.529410362243652,9.776470184326172,9.558819770812988,19152936.0,8.367255210876465
2010-11-12,9.464710235595703,8.605879783630371,9.411760330200195,8.605879783630371,19846283.0,7.53310489654541
2010-11-15,8.723529815673828,8.25294017791748,8.588239669799805,8.411760330200195,17561340.0,7.363185405731201
2010-11-16,8.66471004486084,8.058819770812988,8.435290336608887,8.111760139465332,12538061.0,7.100579738616943
2010-11-17,8.111760139465332,8.111760139465332,8.111760139465332,8.111760139465332,0.0,7.100579738616943
2010-11-18,8.447059631347656,8.052940368652344,8.052940368652344,8.194120407104492,7591806.0,7.172674179077148
2010-11-19,8.229410171508789,7.929409980773926,8.223529815673828,8.194120407104492,8610510.0,7.172674179077148
2010-11-22,8.3294095993042,8.0,8.076470375061035,8.282349586486816,8292571.0,7.249905109405518
2010-11-23,8.24705982208252,7.811759948730469,8.24705982208252,7.888239860534668,7174673.0,6.904923915863037
2010-11-24,8.058819770812988,7.794119834899902,7.823530197143555,8.029410362243652,6711942.0,7.028496265411377
2010-11-25,8.83528995513916,8.676469802856445,8.676469802856445,8.83528995513916,8116718.0,7.733917713165283
2010-11-26,9.51764965057373,9.0,9.51764965057373,9.047060012817383,42834657.0,7.9192891120910645
2010-11-29,9.529410362243652,8.658820152282715,8.823530197143555,9.229410171508789,26349174.0,8.07890796661377
2010-11-30,9.194120407104492,8.341179847717285,9.058819770812988,8.58234977722168,18476275.0,7.512508392333984
2010-12-01,8.735289573669434,8.476469993591309,8.58234977722168,8.58234977722168,7344245.0,7.512508392333984
2010-12-02,8.735289573669434,8.552940368652344,8.735289573669434,8.564709663391113,8300480.0,7.497067451477051
2010-12-03,8.535289764404297,8.241180419921875,8.51764965057373,8.317649841308594,8693967.0,7.2808051109313965
2010-12-06,8.441180229187012,8.094120025634766,8.33528995513916,8.123530387878418,5971976.0,7.110883712768555
2010-12-07,8.311759948730469,7.852940082550049,8.111760139465332,8.300000190734863,7494081.0,7.265355587005615
2010-12-08,8.300000190734863,8.105879783630371,8.217650413513184,8.14706039428711,5537978.0,7.131479740142822
2010-12-09,8.176469802856445,7.888239860534668,8.176469802856445,7.905879974365234,4775625.0,6.920364856719971
2010-12-10,8.176469802856445,7.800000190734863,7.823530197143555,8.105879783630371,4424634.0,7.095433235168457
2010-12-13,8.311759948730469,8.105879783630371,8.14706039428711,8.305879592895508,8026723.0,7.27050256729126
2010-12-14,8.429409980773926,8.24705982208252,8.370590209960938,8.323530197143555,7603196.0,7.285952091217041
2010-12-15,8.51764965057373,8.288240432739258,8.305879592895508,8.411760330200195,8260263.0,7.363185405731201
2010-12-16,8.464710235595703,8.235289573669434,8.411760330200195,8.258819580078125,5382790.0,7.229308605194092
2010-12-17,8.405879974365234,8.270589828491211,8.323530197143555,8.317649841308594,4660849.0,7.2808051109313965
2010-12-20,8.411760330200195,7.911759853363037,8.282349586486816,8.047060012817383,7114495.0,7.043945789337158
2010-12-21,8.211759567260742,8.005880355834961,8.047060012817383,8.182350158691406,3932423.0,7.162370681762695
2010-12-22,8.394120216369629,8.152939796447754,8.211759567260742,8.217650413513184,6384302.0,7.193271160125732
2010-12-23,8.376469612121582,8.01764965057373,8.123530387878418,8.199999809265137,8207520.0,7.177821159362793
2010-12-24,8.088239669799805,7.882349967956543,8.058819770812988,7.905879974365234,4975579.0,6.920364856719971
2010-12-27,8.176469802856445,7.699999809265137,7.91765022277832,7.735290050506592,5262238.0,6.771039962768555
2010-12-28,7.7117600440979,7.358819961547852,7.7117600440979,7.364709854125977,4768735.0,6.446654796600342
2010-12-29,7.494120121002197,7.311759948730469,7.364709854125977,7.470590114593506,2662792.0,6.53933572769165
2010-12-30,7.517650127410889,7.229410171508789,7.411759853363037,7.352940082550049,4016582.0,6.436352252960205
2010-12-31,7.764709949493408,7.352940082550049,7.405879974365234,7.694119930267334,4794347.0,6.735001564025879
2011-01-04,7.864709854125977,7.658820152282715,7.699999809265137,7.811759948730469,5499323.0,6.837976932525635
2011-01-05,7.95881986618042,7.682350158691406,7.735290050506592,7.941180229187012,5334841.0,6.951263904571533
2011-01-06,7.9352898597717285,7.741179943084717,7.923530101776123,7.817649841308594,3869188.0,6.843132495880127
2011-01-07,7.8705902099609375,7.688240051269531,7.829410076141357,7.723529815673828,4059586.0,6.760745525360107
2011-01-10,7.764709949493408,7.658820152282715,7.7117600440979,7.7117600440979,3527905.0,6.750442981719971
2011-01-11,7.741179943084717,7.482349872589111,7.7117600440979,7.617650032043457,3904956.0,6.668064117431641
2011-01-12,7.717649936676025,7.470590114593506,7.705880165100098,7.54118013381958,2668169.0,6.601126670837402
2011-01-13,7.635290145874023,7.488239765167236,7.570590019226074,7.62352991104126,3239418.0,6.673211574554443
2011-01-14,7.611760139465332,7.405879974365234,7.588240146636963,7.45881986618042,3264998.0,6.529033184051514
2011-01-17,7.45881986618042,6.988239765167236,7.45881986618042,6.994120121002197,3828743.0,6.122261047363281
2011-01-18,7.029409885406494,6.929409980773926,6.941180229187012,6.988239765167236,1926450.0,6.1171135902404785
2011-01-19,7.205880165100098,6.952939987182617,7.011760234832764,7.16471004486084,2650902.0,6.271585941314697
2011-01-20,7.229410171508789,6.8705902099609375,7.170589923858643,6.882349967956543,3121409.0,6.024424076080322
2011-01-21,7.0647101402282715,6.894120216369629,6.911759853363037,7.047060012817383,2335725.0,6.168601036071777
2011-01-24,7.158820152282715,6.952939987182617,7.017650127410889,7.088240146636963,2224897.0,6.204648017883301
2011-01-25,7.364709854125977,7.117650032043457,7.1294097900390625,7.294119834899902,5649894.0,6.38486385345459
2011-01-26,7.352940082550049,7.235290050506592,7.2470598220825195,7.305880069732666,2635484.0,6.395158290863037
2011-01-28,7.558819770812988,7.329410076141357,7.4470601081848145,7.358819961547852,4463972.0,6.441498756408691
2011-01-31,7.400000095367432,7.182350158691406,7.358819961547852,7.394120216369629,4666896.0,6.472397804260254
2011-02-01,7.5529398918151855,7.411759853363037,7.45881986618042,7.494120121002197,3580941.0,6.559932708740234
2011-02-09,7.452939987182617,7.235290050506592,7.411759853363037,7.323530197143555,3268604.0,6.410607814788818
2011-02-10,7.5529398918151855,7.270589828491211,7.441180229187012,7.547060012817383,4969564.0,6.606274127960205
2011-02-11,7.911759853363037,7.547060012817383,7.576469898223877,7.735290050506592,6869627.0,6.771039962768555
2011-02-14,7.8705902099609375,7.658820152282715,7.729410171508789,7.829410076141357,6748973.0,6.853426933288574
2011-02-15,7.882349967956543,7.705880165100098,7.841179847717285,7.770589828491211,6732609.0,6.801939964294434
2011-02-16,7.970590114593506,7.764709949493408,7.776470184326172,7.952939987182617,7365848.0,6.961558818817139
2011-02-17,8.152939796447754,7.805880069732666,7.970590114593506,8.129409790039062,9550054.0,7.116030216217041
2011-02-18,8.14706039428711,7.894120216369629,8.14706039428711,7.900000095367432,6192027.0,6.915217876434326
2011-02-21,8.023530006408691,7.829410076141357,7.87647008895874,8.005880355834961,6083564.0,7.007899284362793
2011-02-22,8.117650032043457,7.782350063323975,8.01764965057373,7.7882399559021,7950336.0,6.817389011383057
2011-02-23,8.0,7.688240051269531,7.717649936676025,7.988239765167236,7833930.0,6.992457866668701
2011-02-24,8.211759567260742,7.911759853363037,7.994120121002197,8.188240051269531,13942467.0,7.1675262451171875
2011-02-25,8.14706039428711,7.988239765167236,8.111760139465332,8.076470375061035,6264712.0,7.069689750671387
2011-02-28,8.411760330200195,8.052940368652344,8.111760139465332,8.341179847717285,10495353.0,7.301401615142822
2011-03-01,8.441180229187012,8.235289573669434,8.35293960571289,8.347060203552246,9669569.0,7.306549072265625
2011-03-02,8.447059631347656,8.158820152282715,8.317649841308594,8.3294095993042,7106316.0,7.2910990715026855
2011-03-03,8.441180229187012,8.117650032043457,8.358819961547852,8.141180038452148,6961913.0,7.126333236694336
2011-03-04,8.358819961547852,8.058819770812988,8.158820152282715,8.347060203552246,5807300.0,7.306549072265625
2011-03-07,8.847060203552246,8.323530197143555,8.399999618530273,8.758819580078125,23807978.0,7.666980266571045
2011-03-08,8.711759567260742,8.558819770812988,8.711759567260742,8.6705904006958,9759227.0,7.589749813079834
2011-03-09,8.817649841308594,8.552940368652344,8.66471004486084,8.735289573669434,9829177.0,7.646382808685303
2011-03-10,9.600000381469727,8.83528995513916,8.85293960571289,9.33528995513916,41708302.0,8.171588897705078
2011-03-11,10.082300186157227,9.176469802856445,9.235289573669434,9.776470184326172,47138730.0,8.55777359008789
2011-03-14,9.923529624938965,9.458820343017578,9.699999809265137,9.794119834899902,27011477.0,8.573223114013672
2011-03-15,9.988240242004395,9.294119834899902,9.641180038452148,9.570590019226074,25227152.0,8.377556800842285
2011-03-16,9.941180229187012,9.452939987182617,9.48235034942627,9.723529815673828,26300098.0,8.511433601379395
2011-03-17,9.911760330200195,9.347060203552246,9.535289764404297,9.6705904006958,24577293.0,8.465092658996582
2011-03-18,9.882349967956543,9.341179847717285,9.6705904006958,9.358819961547852,22078823.0,8.192187309265137
2011-03-21,9.399999618530273,8.929409980773926,9.358819961547852,8.994119644165039,15016902.0,7.872949123382568
2011-03-22,9.264710426330566,8.85293960571289,9.052940368652344,9.223529815673828,12503168.0,8.073760032653809
2011-03-23,9.317649841308594,9.058819770812988,9.182350158691406,9.223529815673828,11624908.0,8.073760032653809
2011-03-24,9.705880165100098,9.105879783630371,9.223529815673828,9.658820152282715,24969615.0,8.454791069030762
2011-03-25,9.870590209960938,9.488240242004395,9.529410362243652,9.629409790039062,18150806.0,8.429045677185059
2011-03-28,9.970589637756348,9.529410362243652,9.688240051269531,9.911760330200195,25048087.0,8.676199913024902
2011-03-29,10.147100448608398,9.341179847717285,9.823530197143555,9.388239860534668,26847012.0,8.217940330505371
2011-03-30,9.35293960571289,9.0,9.35293960571289,9.088239669799805,13809324.0,7.955337047576904
2011-03-31,9.24705982208252,8.923529624938965,9.058819770812988,9.029410362243652,8480887.0,7.903841018676758
2011-04-01,9.5,9.0,9.0,9.376469612121582,11507603.0,8.207637786865234
2011-04-06,9.3294095993042,9.058819770812988,9.235289573669434,9.182350158691406,10768643.0,8.037713050842285
2011-04-07,9.3294095993042,9.064709663391113,9.188240051269531,9.241180419921875,8717262.0,8.089212417602539
2011-04-08,9.588239669799805,9.235289573669434,9.282349586486816,9.552940368652344,14803393.0,8.36210823059082
2011-04-11,9.605879783630371,9.364709854125977,9.576470375061035,9.394120216369629,11700721.0,8.223087310791016
2011-04-12,9.635290145874023,9.158820152282715,9.35293960571289,9.48235034942627,12455948.0,8.300318717956543
2011-04-13,9.388239860534668,9.152939796447754,9.311759948730469,9.364709854125977,8736247.0,8.197343826293945
2011-04-14,10.147100448608398,9.241180419921875,9.341179847717285,9.935290336608887,34002496.0,8.696796417236328
2011-04-15,10.282299995422363,9.764710426330566,9.823530197143555,10.22350025177002,41011111.0,8.949080467224121
2011-04-18,10.38230037689209,9.994119644165039,10.235300064086914,10.141200065612793,26098191.0,8.877038955688477
2011-04-19,10.06470012664795,9.605879783630371,10.0,9.635290145874023,23087180.0,8.43419361114502
2011-04-20,9.776470184326172,9.370590209960938,9.535289764404297,9.423529624938965,16992756.0,8.24882984161377
2011-04-21,9.558819770812988,9.223529815673828,9.476469993591309,9.323530197143555,16552800.0,8.161295890808105
2011-04-22,9.470589637756348,9.129409790039062,9.35293960571289,9.182350158691406,10544872.0,8.037713050842285
2011-04-25,9.1705904006958,8.8294095993042,9.1705904006958,8.847060203552246,9935126.0,7.7442216873168945
2011-04-27,8.899999618530273,8.541179656982422,8.75294017791748,8.635290145874023,8856992.0,7.558849334716797
2011-04-28,8.758819580078125,8.429409980773926,8.694120407104492,8.458820343017578,6208638.0,7.404377460479736
2011-04-29,8.705880165100098,8.300000190734863,8.300000190734863,8.658820152282715,6662490.0,7.579446315765381
2011-05-03,8.941180229187012,8.64706039428711,8.75294017791748,8.894120216369629,7743696.0,7.785414218902588
2011-05-04,8.894120216369629,8.364709854125977,8.882349967956543,8.405879974365234,7423871.0,7.35803747177124
2011-05-05,8.347060203552246,8.14706039428711,8.347060203552246,8.217650413513184,5072698.0,7.193271160125732
2011-05-06,8.5,8.0,8.117650032043457,8.370590209960938,6502925.0,7.327145099639893
2011-05-09,8.5,8.270589828491211,8.341179847717285,8.370590209960938,5499786.0,7.327145099639893
2011-05-10,8.652939796447754,8.317649841308594,8.423529624938965,8.588239669799805,6739250.0,7.517663955688477
2011-05-11,8.876469612121582,8.529410362243652,8.64706039428711,8.576470375061035,8627005.0,7.50736141204834
2011-05-12,8.470589637756348,8.235289573669434,8.411760330200195,8.270589828491211,6622156.0,7.2396111488342285
2011-05-13,8.411760330200195,8.211759567260742,8.276470184326172,8.370590209960938,4408828.0,7.327145099639893
2011-05-16,8.458820343017578,8.311759948730469,8.382349967956543,8.405879974365234,3228014.0,7.35803747177124
2011-05-17,8.558819770812988,8.182350158691406,8.441180229187012,8.441180229187012,5112556.0,7.388936519622803
2011-05-18,8.741180419921875,8.341179847717285,8.441180229187012,8.723529815673828,7175919.0,7.636089324951172
2011-05-19,8.588239669799805,8.3294095993042,8.570590019226074,8.347060203552246,4001805.0,7.566769599914551
2011-05-20,8.388239860534668,8.135290145874023,8.347060203552246,8.182350158691406,5253405.0,7.417454719543457
2011-05-23,8.176469802856445,7.635290145874023,8.176469802856445,7.658820152282715,6320717.0,6.942865371704102
2011-05-24,7.800000190734863,7.594120025634766,7.66471004486084,7.770589828491211,3227759.0,7.044187068939209
2011-05-25,7.852940082550049,7.482349872589111,7.823530197143555,7.558819770812988,3582716.0,6.852213382720947
2011-05-27,7.617650032043457,7.199999809265137,7.617650032043457,7.305880069732666,4758465.0,6.622918605804443
2011-05-30,7.311759948730469,7.0647101402282715,7.270589828491211,7.08234977722168,3408738.0,6.420284271240234
2011-05-31,7.317649841308594,7.088240146636963,7.094120025634766,7.2882399559021,2247016.0,6.606927394866943
2011-06-01,7.5,7.235290050506592,7.294119834899902,7.405879974365234,3430947.0,6.7135701179504395
2011-06-02,7.364709854125977,7.076469898223877,7.270589828491211,7.300000190734863,3191112.0,6.617588043212891
2011-06-03,7.452939987182617,7.2117600440979,7.305880069732666,7.41765022277832,3144769.0,6.724240779876709
2011-06-07,7.5529398918151855,7.311759948730469,7.382349967956543,7.523530006408691,3516674.0,6.820222854614258
2011-06-08,7.635290145874023,7.394120216369629,7.5,7.594120025634766,3750241.0,6.884213924407959
2011-06-09,7.647059917449951,7.423530101776123,7.647059917449951,7.529409885406494,3789659.0,6.825551986694336
2011-06-10,7.58234977722168,7.282350063323975,7.547060012817383,7.452939987182617,5825181.0,6.756231784820557
2011-06-13,7.364709854125977,7.223529815673828,7.33528995513916,7.264709949493408,4406451.0,6.585597038269043
2011-06-14,7.547060012817383,7.282350063323975,7.317649841308594,7.523530006408691,4702006.0,6.820222854614258
2011-06-15,8.276470184326172,7.470590114593506,7.511760234832764,8.276470184326172,24385334.0,7.502778053283691
2011-06-16,8.394120216369629,7.976469993591309,8.14706039428711,8.01764965057373,22173246.0,7.26815128326416
2011-06-17,8.211759567260742,7.7882399559021,7.882349967956543,7.864709854125977,11304599.0,7.1295084953308105
2011-06-20,8.117650032043457,7.764709949493408,7.9352898597717285,8.105879783630371,10474693.0,7.348133563995361
2011-06-21,8.235289573669434,7.9470601081848145,8.123530387878418,8.194120407104492,9953163.0,7.428125858306885
2011-06-22,8.14706039428711,7.941180229187012,8.117650032043457,7.994120121002197,7783207.0,7.246821403503418
2011-06-23,8.176469802856445,7.852940082550049,7.9470601081848145,8.16471004486084,8414888.0,7.401463508605957
2011-06-24,8.35293960571289,8.058819770812988,8.064709663391113,8.229410171508789,13313878.0,7.460115909576416
2011-06-27,8.394120216369629,8.176469802856445,8.264710426330566,8.33528995513916,9048211.0,7.556098461151123
2011-06-28,8.347060203552246,8.14706039428711,8.347060203552246,8.199999809265137,6931208.0,7.433454990386963
2011-06-29,8.25294017791748,7.952939987182617,8.25294017791748,7.970590114593506,7874568.0,7.225491046905518
2011-06-30,8.694120407104492,8.194120407104492,8.205880165100098,8.423529624938965,20927270.0,7.636089324951172
2011-07-01,8.694120407104492,8.33528995513916,8.35293960571289,8.58234977722168,17432427.0,7.780064105987549
2011-07-04,8.676469802856445,8.529410362243652,8.576470375061035,8.658820152282715,13251923.0,7.849384784698486
2011-07-05,8.764710426330566,8.535289764404297,8.623530387878418,8.66471004486084,10367912.0,7.854723930358887
2011-07-06,8.699999809265137,8.458820343017578,8.64706039428711,8.535289764404297,7889909.0,7.737401485443115
2011-07-07,8.652939796447754,8.470589637756348,8.529410362243652,8.5,8958272.0,7.705411911010742
2011-07-08,8.570590019226074,8.35293960571289,8.470589637756348,8.388239860534668,6040831.0,7.604099273681641
2011-07-11,8.5,8.376469612121582,8.411760330200195,8.452939987182617,5371043.0,7.662750244140625
2011-07-12,8.35293960571289,8.070590019226074,8.341179847717285,8.094120025634766,8926409.0,7.337472915649414
2011-07-13,8.241180419921875,8.094120025634766,8.14706039428711,8.241180419921875,5246013.0,7.470785617828369
2011-07-14,9.064709663391113,8.241180419921875,8.241180419921875,9.052940368652344,24227310.0,8.206663131713867
2011-07-15,9.111760139465332,8.776470184326172,8.882349967956543,8.899999618530273,24627130.0,8.068017959594727
2011-07-18,8.894120216369629,8.735289573669434,8.85293960571289,8.817649841308594,14342359.0,7.993366718292236
2011-07-19,8.794119834899902,8.588239669799805,8.764710426330566,8.75294017791748,6418683.0,7.934706687927246
2011-07-20,8.994119644165039,8.676469802856445,8.794119834899902,8.794119834899902,10127136.0,7.972036361694336
2011-07-21,8.847060203552246,8.505880355834961,8.823530197143555,8.564709663391113,6936024.0,7.764072895050049
2011-07-25,8.588239669799805,8.0,8.564709663391113,8.123530387878418,7348998.0,7.364134311676025
2011-07-26,8.217650413513184,7.941180229187012,8.117650032043457,8.205880165100098,4070159.0,7.438785076141357
2011-07-27,8.529410362243652,8.058819770812988,8.199999809265137,8.370590209960938,5194750.0,7.588099002838135
2011-07-28,8.288240432739258,8.111760139465332,8.235289573669434,8.25294017791748,3572037.0,7.481448173522949
2011-07-29,8.294119834899902,8.111760139465332,8.188240051269531,8.14706039428711,2902359.0,7.385464668273926
2011-08-01,8.370590209960938,8.152939796447754,8.16471004486084,8.288240432739258,4450578.0,7.5134477615356445
2011-08-02,8.24705982208252,7.976469993591309,8.235289573669434,8.194120407104492,4192499.0,7.428125858306885
2011-08-03,8.305879592895508,8.029410362243652,8.105879783630371,8.182350158691406,3140874.0,7.417454719543457
2011-08-04,8.311759948730469,8.182350158691406,8.182350158691406,8.282349586486816,4047012.0,7.5081071853637695
2011-08-05,8.08234977722168,7.705880165100098,7.941180229187012,7.911759853363037,4819230.0,7.172159671783447
2011-08-08,8.188240051269531,7.41765022277832,8.011759757995605,7.558819770812988,9591250.0,6.852213382720947
2011-08-09,7.741179943084717,7.117650032043457,7.264709949493408,7.635290145874023,6345405.0,6.921534538269043
2011-08-10,7.882349967956543,7.682350158691406,7.705880165100098,7.723529815673828,6397081.0,7.001526355743408
2011-08-11,7.852940082550049,7.405879974365234,7.5,7.823530197143555,4550706.0,7.092178821563721
2011-08-12,8.035289764404297,7.823530197143555,7.882349967956543,7.8705902099609375,5074247.0,7.134838581085205
2011-08-15,8.117650032043457,7.91765022277832,8.117650032043457,8.0,5702691.0,7.2521514892578125
2011-08-16,8.088239669799805,7.858819961547852,8.070590019226074,7.894120216369629,4467981.0,7.156169414520264
2011-08-17,8.029410362243652,7.705880165100098,7.894120216369629,7.970590114593506,4834276.0,7.225491046905518
2011-08-18,7.994120121002197,7.794119834899902,7.95881986618042,7.800000190734863,2987949.0,7.070847988128662
2011-08-19,7.735290050506592,7.599999904632568,7.676469802856445,7.688240051269531,3315170.0,6.969535827636719
2011-08-22,7.805880069732666,7.617650032043457,7.688240051269531,7.641180038452148,2633036.0,6.926874160766602
2011-08-23,7.7470598220825195,7.576469898223877,7.676469802856445,7.735290050506592,2783135.0,7.012187480926514
2011-08-24,7.83528995513916,7.611760139465332,7.83528995513916,7.62352991104126,2930477.0,6.910874843597412
2011-08-25,7.882349967956543,7.588240146636963,7.647059917449951,7.83528995513916,4582522.0,7.102838516235352
2011-08-26,7.976469993591309,7.782350063323975,7.805880069732666,7.900000095367432,4365461.0,7.161498546600342
2011-08-29,7.8705902099609375,7.705880165100098,7.83528995513916,7.717649936676025,3889994.0,6.996196269989014
2011-08-30,7.852940082550049,7.635290145874023,7.811759948730469,7.670589923858643,3693503.0,6.9535346031188965
2011-08-31,7.729410171508789,7.517650127410889,7.62352991104126,7.617650032043457,3272157.0,6.905543804168701
2011-09-01,7.688240051269531,7.517650127410889,7.641180038452148,7.570590019226074,1924002.0,6.8628830909729
2011-09-02,7.588240146636963,7.41765022277832,7.523530006408691,7.464710235595703,1819151.0,6.76690149307251
2011-09-05,7.405879974365234,7.2529401779174805,7.405879974365234,7.294119834899902,1832598.0,6.612257957458496
2011-09-06,7.364709854125977,7.2117600440979,7.235290050506592,7.235290050506592,1992106.0,6.558926582336426
2011-09-07,7.45881986618042,7.241179943084717,7.347060203552246,7.4352898597717285,2516731.0,6.740231037139893
2011-09-08,7.54118013381958,7.323530197143555,7.476469993591309,7.323530197143555,2859330.0,6.638917922973633
2011-09-09,7.394120216369629,7.235290050506592,7.323530197143555,7.329410076141357,1802643.0,6.644249439239502
2011-09-13,7.2470598220825195,7.147059917449951,7.188240051269531,7.176469802856445,1486959.0,6.505605697631836
2011-09-14,7.294119834899902,7.117650032043457,7.294119834899902,7.276470184326172,1943165.0,6.59625768661499
2011-09-15,7.388239860534668,7.264709949493408,7.305880069732666,7.276470184326172,1938586.0,6.59625768661499
2011-09-16,7.476469993591309,7.282350063323975,7.317649841308594,7.341179847717285,2527654.0,6.6549177169799805
2011-09-19,7.405879974365234,7.264709949493408,7.329410076141357,7.270589828491211,2866669.0,6.590927600860596
2011-09-20,7.382349967956543,7.188240051269531,7.205880165100098,7.364709854125977,2373064.0,6.676249027252197
2011-09-21,7.670589923858643,7.341179847717285,7.352940082550049,7.6294097900390625,5980578.0,6.91620397567749
2011-09-22,7.635290145874023,7.400000095367432,7.547060012817383,7.405879974365234,4156291.0,6.7135701179504395
2011-09-23,7.400000095367432,7.217649936676025,7.241179943084717,7.270589828491211,3081529.0,6.590927600860596
2011-09-26,7.323530197143555,7.1294097900390625,7.270589828491211,7.1294097900390625,2691584.0,6.462944984436035
2011-09-27,7.276470184326172,7.1294097900390625,7.241179943084717,7.2117600440979,2138403.0,6.537596702575684
2011-09-28,7.294119834899902,6.970590114593506,7.294119834899902,6.976469993591309,3157893.0,6.3243021965026855
2011-09-29,6.976469993591309,6.400000095367432,6.911759853363037,6.494120121002197,3369798.0,5.887042999267578
2011-09-30,6.599999904632568,6.429409980773926,6.517650127410889,6.58234977722168,2056102.0,5.967023849487305
2011-10-10,6.735290050506592,6.505879878997803,6.599999904632568,6.529409885406494,1268916.0,5.919033527374268
2011-10-11,6.7529401779174805,6.411759853363037,6.705880165100098,6.45881986618042,1819240.0,5.855042934417725
2011-10-12,6.758820056915283,6.3705902099609375,6.470590114593506,6.723529815673828,3314284.0,6.09500789642334
2011-10-13,6.794119834899902,6.705880165100098,6.723529815673828,6.741179943084717,2220464.0,6.111007213592529
2011-10-14,6.805880069732666,6.676469802856445,6.7470598220825195,6.723529815673828,1239001.0,6.09500789642334
2011-10-17,6.847060203552246,6.670589923858643,6.782350063323975,6.764709949493408,1650792.0,6.13233757019043
2011-10-18,6.7882399559021,6.494120121002197,6.717649936676025,6.517650127410889,2537344.0,5.9083733558654785
2011-10-19,6.588240146636963,6.464710235595703,6.558819770812988,6.5,1234594.0,5.892373085021973
2011-10-20,6.517650127410889,6.070590019226074,6.488239765167236,6.188240051269531,2123657.0,5.6097564697265625
2011-10-21,6.258820056915283,6.0529398918151855,6.152939796447754,6.070590019226074,1301267.0,5.503104209899902
2011-10-24,6.217649936676025,6.058819770812988,6.070590019226074,6.188240051269531,1418381.0,5.6097564697265625
2011-10-25,6.358819961547852,6.12352991104126,6.188240051269531,6.329410076141357,2432612.0,5.737730026245117
2011-10-26,6.482349872589111,6.2529401779174805,6.2882399559021,6.429409980773926,3987955.0,5.82838249206543
2011-10-27,6.676469802856445,6.405879974365234,6.4352898597717285,6.511760234832764,4363261.0,5.903034210205078
2011-10-28,6.6294097900390625,6.5,6.505879878997803,6.588240146636963,4374528.0,5.972363471984863
2011-10-31,6.611760139465332,6.45881986618042,6.588240146636963,6.505879878997803,3236917.0,5.897703170776367
2011-11-01,6.529409885406494,6.411759853363037,6.4352898597717285,6.488239765167236,2565511.0,5.881712436676025
2011-11-02,6.5529398918151855,6.2882399559021,6.382349967956543,6.547060012817383,3849846.0,5.935033798217773
2011-11-03,6.735290050506592,6.517650127410889,6.588240146636963,6.682350158691406,6415186.0,6.057677268981934
2011-11-04,6.800000190734863,6.647059917449951,6.705880165100098,6.735290050506592,4695602.0,6.105668067932129
2011-11-07,6.847060203552246,6.670589923858643,6.7470598220825195,6.800000190734863,4753805.0,6.164329528808594
2011-11-08,7.023530006408691,6.7882399559021,6.817649841308594,6.964710235595703,9657399.0,6.3136420249938965
2011-11-09,7.111760139465332,6.841179847717285,6.964710235595703,7.0529398918151855,7819430.0,6.3936238288879395
2011-11-10,7.223529815673828,6.911759853363037,6.95881986618042,6.91765022277832,11740435.0,6.2709808349609375
2011-11-11,7.047060012817383,6.7882399559021,6.91765022277832,6.823530197143555,5660657.0,6.185658931732178
2011-11-14,6.988239765167236,6.83528995513916,6.911759853363037,6.988239765167236,4357336.0,6.3349714279174805
2011-11-15,7.047060012817383,6.952939987182617,6.988239765167236,6.982349872589111,4486936.0,6.32963228225708
2011-11-17,6.900000095367432,6.758820056915283,6.782350063323975,6.829410076141357,3446466.0,6.1909894943237305
2011-11-18,6.7882399559021,6.5,6.7882399559021,6.529409885406494,3013102.0,5.919033527374268
2011-11-21,6.547060012817383,6.311759948730469,6.547060012817383,6.45881986618042,2096566.0,5.855042934417725
2011-11-22,6.464710235595703,6.341179847717285,6.388239860534668,6.441180229187012,1301942.0,5.839051723480225
2011-11-23,6.529409885406494,6.400000095367432,6.441180229187012,6.423530101776123,1405756.0,5.823051929473877
2011-11-24,6.464710235595703,6.305880069732666,6.382349967956543,6.358819961547852,1705584.0,5.76439094543457
2011-11-25,6.464710235595703,6.33528995513916,6.411759853363037,6.394120216369629,1236866.0,5.796391487121582
2011-11-28,6.441180229187012,6.341179847717285,6.347060203552246,6.4352898597717285,1181192.0,5.833712100982666
2011-11-29,6.5647101402282715,6.441180229187012,6.482349872589111,6.54118013381958,2019889.0,5.929703235626221
2011-11-30,6.54118013381958,6.088240146636963,6.529409885406494,6.217649936676025,2484890.0,5.636416912078857
2011-12-01,6.4470601081848145,6.294119834899902,6.411759853363037,6.317649841308594,2646024.0,5.727068901062012
2011-12-02,6.352940082550049,6.194119930267334,6.300000190734863,6.294119834899902,2351765.0,5.705739498138428
2011-12-05,6.270589828491211,6.0529398918151855,6.182350158691406,6.058819770812988,1478109.0,5.492434501647949
2011-12-06,6.16471004486084,5.9470601081848145,6.058819770812988,6.152939796447754,1676458.0,5.577755928039551
2011-12-07,6.617650032043457,6.105879783630371,6.141180038452148,6.5,7047603.0,5.892373085021973
2011-12-08,6.488239765167236,6.300000190734863,6.411759853363037,6.358819961547852,5359639.0,5.76439094543457
2011-12-09,6.311759948730469,6.117650032043457,6.300000190734863,6.141180038452148,2183048.0,5.56709623336792
2011-12-12,6.229410171508789,6.058819770812988,6.152939796447754,6.094120025634766,1449401.0,5.524435043334961
2011-12-13,6.141180038452148,5.87647008895874,6.0529398918151855,5.87647008895874,1939096.0,5.327131271362305
2011-12-14,5.9352898597717285,5.66471004486084,5.87647008895874,5.682350158691406,1541574.0,5.151157855987549
2011-12-15,5.647059917449951,5.188240051269531,5.594120025634766,5.264709949493408,3907907.0,4.772558689117432
2011-12-16,5.452939987182617,5.2470598220825195,5.294119834899902,5.441180229187012,1677086.0,4.932533264160156
2011-12-19,5.441180229187012,5.235290050506592,5.441180229187012,5.400000095367432,1371014.0,4.895202159881592
2011-12-20,5.494120121002197,5.364709854125977,5.411759853363037,5.405879974365234,1127945.0,4.900533199310303
2011-12-21,5.482349872589111,5.2117600440979,5.452939987182617,5.241179943084717,1025945.0,4.751229286193848
2011-12-22,5.2117600440979,4.852940082550049,5.176469802856445,5.070590019226074,1868300.0,4.596586227416992
2011-12-23,5.194119930267334,5.0,5.0529398918151855,5.105879783630371,1004122.0,4.62857723236084
2011-12-26,5.170589923858643,5.0,5.0529398918151855,5.0647101402282715,672659.0,4.591254711151123
2011-12-27,5.099999904632568,4.864709854125977,5.0529398918151855,4.888239860534668,1136744.0,4.4312825202941895
2011-12-28,4.888239860534668,4.888239860534668,4.888239860534668,4.888239860534668,0.0,4.4312825202941895
2011-12-29,4.988239765167236,4.83528995513916,4.888239860534668,4.905879974365234,1201397.0,4.4472737312316895
2011-12-30,5.047060012817383,4.911759853363037,4.952939987182617,5.029409885406494,1077550.0,4.5592546463012695
2012-01-04,5.176469802856445,4.95881986618042,5.047060012817383,4.95881986618042,1290485.0,4.495264053344727
2012-01-05,4.941180229187012,4.723529815673828,4.941180229187012,4.817649841308594,1286410.0,4.36729097366333
2012-01-06,4.8705902099609375,4.647059917449951,4.841179847717285,4.805880069732666,1379480.0,4.356620788574219
2012-01-09,5.147059917449951,4.735290050506592,4.794119834899902,5.105879783630371,2523084.0,4.62857723236084
2012-01-10,5.388239860534668,5.058819770812988,5.058819770812988,5.364709854125977,3476388.0,4.863211154937744
2012-01-11,5.441180229187012,5.270589828491211,5.382349967956543,5.323530197143555,3161589.0,4.825880527496338
2012-01-12,5.482349872589111,5.2117600440979,5.294119834899902,5.341179847717285,2786579.0,4.841881275177002
2012-01-13,5.400000095367432,5.1294097900390625,5.3705902099609375,5.147059917449951,2726656.0,4.6659064292907715
2012-01-16,5.2117600440979,4.970590114593506,5.070590019226074,5.005879878997803,1257126.0,4.5379252433776855
2012-01-17,5.352940082550049,4.988239765167236,5.005879878997803,5.33528995513916,2051104.0,4.836542129516602
2012-01-18,5.45881986618042,5.282350063323975,5.352940082550049,5.294119834899902,2559355.0,4.799219608306885
2012-01-19,5.394120216369629,5.235290050506592,5.294119834899902,5.347060203552246,2067316.0,4.8472113609313965
2012-01-20,5.388239860534668,5.329410076141357,5.352940082550049,5.364709854125977,1464009.0,4.863211154937744
2012-01-30,5.4352898597717285,5.305880069732666,5.41765022277832,5.323530197143555,1926352.0,4.825880527496338
2012-01-31,5.3705902099609375,5.229410171508789,5.294119834899902,5.323530197143555,1208776.0,4.825880527496338
2012-02-01,5.364709854125977,5.241179943084717,5.323530197143555,5.276470184326172,1071566.0,4.783220291137695
2012-02-02,5.3705902099609375,5.235290050506592,5.329410076141357,5.352940082550049,1885475.0,4.852541923522949
2012-02-03,5.464710235595703,5.300000190734863,5.311759948730469,5.429409980773926,2686544.0,4.921862602233887
2012-02-06,5.570590019226074,5.429409980773926,5.464710235595703,5.464710235595703,2621636.0,4.95386266708374
2012-02-07,5.429409980773926,5.317649841308594,5.429409980773926,5.358819961547852,1672193.0,4.857872009277344
2012-02-08,5.558819770812988,5.329410076141357,5.358819961547852,5.547060012817383,2865586.0,5.028514862060547
2012-02-09,5.588240146636963,5.494120121002197,5.5647101402282715,5.547060012817383,3364664.0,5.028514862060547
2012-02-10,5.8705902099609375,5.511760234832764,5.547060012817383,5.7882399559021,9639573.0,5.247148513793945
2012-02-13,6.352940082550049,5.688240051269531,5.776470184326172,6.2529401779174805,15275086.0,5.668408393859863
2012-02-14,6.382349967956543,6.070590019226074,6.176469802856445,6.105879783630371,13687508.0,5.535095691680908
2012-02-15,6.147059917449951,5.941180229187012,6.0529398918151855,6.12352991104126,8220323.0,5.551095962524414
2012-02-16,6.111760139465332,5.964710235595703,6.088240146636963,6.029409885406494,3959713.0,5.4657745361328125
2012-02-17,6.04118013381958,5.882349967956543,6.035289764404297,6.0,3148267.0,5.439113616943359
2012-02-20,6.088240146636963,5.970590114593506,6.0529398918151855,5.970590114593506,3479589.0,5.412452697753906
2012-02-21,6.029409885406494,5.858819961547852,5.91765022277832,6.023530006408691,3364854.0,5.460443496704102
2012-02-22,6.099999904632568,6.011760234832764,6.04118013381958,6.08234977722168,4740069.0,5.513764381408691
2012-02-23,6.194119930267334,6.04118013381958,6.08234977722168,6.105879783630371,4931117.0,5.535095691680908
2012-02-24,6.158820152282715,6.088240146636963,6.094120025634766,6.111760139465332,4532344.0,5.540426731109619
2012-02-27,6.241179943084717,6.105879783630371,6.1294097900390625,6.117650032043457,5635078.0,5.5457658767700195
2012-02-28,6.105879783630371,5.941180229187012,6.088240146636963,6.011760234832764,3939471.0,5.449774742126465
2012-02-29,6.111760139465332,5.9470601081848145,5.994120121002197,5.964710235595703,2968739.0,5.40712308883667
2012-03-01,6.047060012817383,5.929409980773926,5.952939987182617,5.976469993591309,2223085.0,5.417783737182617
2012-03-02,6.176469802856445,5.976469993591309,5.976469993591309,6.141180038452148,3480602.0,5.56709623336792
2012-03-05,6.264709949493408,6.117650032043457,6.158820152282715,6.1294097900390625,3905713.0,5.556426525115967
2012-03-06,6.141180038452148,6.029409885406494,6.12352991104126,6.094120025634766,2284411.0,5.524435043334961
2012-03-07,6.099999904632568,6.0,6.04118013381958,6.070590019226074,1973018.0,5.503104209899902
2012-03-08,6.347060203552246,6.088240146636963,6.105879783630371,6.235290050506592,7826086.0,5.652408599853516
2012-03-09,6.2882399559021,6.199999809265137,6.2117600440979,6.270589828491211,4285362.0,5.684409141540527
2012-03-12,6.411759853363037,6.2117600440979,6.270589828491211,6.317649841308594,5073240.0,5.727068901062012
2012-03-13,6.358819961547852,6.223529815673828,6.311759948730469,6.352940082550049,4286950.0,5.759060382843018
2012-03-14,6.405879974365234,5.805880069732666,6.3705902099609375,5.952939987182617,7615774.0,5.396453380584717
2012-03-15,6.0,5.829410076141357,5.900000095367432,5.858819961547852,3730412.0,5.311131000518799
2012-03-16,6.029409885406494,5.8705902099609375,5.9352898597717285,6.0,2766866.0,5.439113616943359
2012-03-19,6.076469898223877,5.941180229187012,6.005879878997803,6.0647101402282715,3249225.0,5.497775077819824
2012-03-20,6.08234977722168,5.882349967956543,6.029409885406494,5.882349967956543,2930530.0,5.332460880279541
2012-03-21,6.029409885406494,5.811759948730469,5.882349967956543,5.964710235595703,3347249.0,5.40712308883667
2012-03-22,5.988239765167236,5.852940082550049,5.988239765167236,5.911759853363037,2740193.0,5.359122276306152
2012-03-23,5.941180229187012,5.7470598220825195,5.882349967956543,5.794119834899902,2369055.0,5.252479076385498
2012-03-26,5.794119834899902,5.794119834899902,5.794119834899902,5.794119834899902,0.0,5.252479076385498
2012-03-27,5.9352898597717285,5.794119834899902,5.829410076141357,5.805880069732666,2364804.0,5.2631402015686035
2012-03-28,5.823530197143555,5.223529815673828,5.823530197143555,5.441180229187012,3641179.0,4.932533264160156
2012-03-29,5.441180229187012,5.2529401779174805,5.411759853363037,5.2882399559021,2029319.0,4.793889045715332
2012-03-30,5.37647008895874,5.117650032043457,5.37647008895874,5.199999809265137,2262396.0,4.713898658752441
2012-04-05,5.45881986618042,5.194119930267334,5.235290050506592,5.41765022277832,2581855.0,4.911202430725098
2012-04-06,5.517650127410889,5.382349967956543,5.423530101776123,5.4470601081848145,1799311.0,4.937863349914551
2012-04-09,5.635290145874023,5.394120216369629,5.394120216369629,5.517650127410889,2477668.0,5.001853942871094
2012-04-10,5.976469993591309,5.641180038452148,5.652939796447754,5.764709949493408,9048218.0,5.225818634033203
2012-04-11,5.770589828491211,5.641180038452148,5.658820152282715,5.7117600440979,3267031.0,5.177818298339844
2012-04-12,5.817649841308594,5.66471004486084,5.682350158691406,5.764709949493408,6475762.0,5.225818634033203
2012-04-13,5.970590114593506,5.764709949493408,5.764709949493408,5.91765022277832,6918777.0,5.364461898803711
2012-04-16,5.905879974365234,5.794119834899902,5.87647008895874,5.864709854125977,3058132.0,5.316471099853516
2012-04-17,5.882349967956543,5.741179943084717,5.87647008895874,5.7470598220825195,2924019.0,5.2098188400268555
2012-04-18,5.91765022277832,5.764709949493408,5.794119834899902,5.888239860534668,4422055.0,5.3378005027771
2012-04-19,6.058819770812988,5.864709854125977,5.888239860534668,5.9352898597717285,4945784.0,5.380453109741211
2012-04-20,6.023530006408691,5.888239860534668,5.95881986618042,5.994120121002197,3487591.0,5.433783054351807
2012-04-23,6.04118013381958,5.888239860534668,5.994120121002197,5.923530101776123,2663349.0,5.369792461395264
2012-04-24,6.035289764404297,5.717649936676025,5.923530101776123,6.029409885406494,7133071.0,5.4657745361328125
2012-04-25,6.141180038452148,5.9352898597717285,6.029409885406494,6.08234977722168,6171410.0,5.513764381408691
2012-04-26,6.158820152282715,6.011760234832764,6.117650032043457,6.058819770812988,2860923.0,5.492434501647949
2012-04-27,6.047060012817383,5.905879974365234,6.0,5.941180229187012,3865916.0,5.3857927322387695
2012-05-02,6.147059917449951,5.970590114593506,5.970590114593506,6.076469898223877,4109417.0,5.508435249328613
2012-05-03,6.341179847717285,6.017650127410889,6.070590019226074,6.329410076141357,8280617.0,5.737730026245117
2012-05-04,6.4470601081848145,6.2117600440979,6.294119834899902,6.358819961547852,6023535.0,5.76439094543457
2012-05-07,6.347060203552246,6.217649936676025,6.294119834899902,6.311759948730469,3484686.0,5.721729755401611
2012-05-08,6.441180229187012,6.241179943084717,6.2529401779174805,6.358819961547852,3582019.0,5.76439094543457
2012-05-09,6.294119834899902,6.176469802856445,6.294119834899902,6.258820056915283,3592923.0,5.673739433288574
2012-05-10,6.323530197143555,6.2117600440979,6.223529815673828,6.2470598220825195,2420438.0,5.663077354431152
2012-05-11,6.294119834899902,6.094120025634766,6.264709949493408,6.111760139465332,2581409.0,5.540426731109619
2012-05-14,6.235290050506592,6.035289764404297,6.229410171508789,6.035289764404297,2224790.0,5.471104145050049
2012-05-15,5.988239765167236,5.888239860534668,5.964710235595703,5.970590114593506,2211040.0,5.412452697753906
2012-05-16,6.017650127410889,5.888239860534668,5.952939987182617,5.923530101776123,1468729.0,5.369792461395264
2012-05-17,5.923530101776123,5.923530101776123,5.923530101776123,5.923530101776123,0.0,5.369792461395264
2012-05-18,6.0529398918151855,5.87647008895874,5.994120121002197,5.882349967956543,2810017.0,5.332460880279541
2012-05-21,5.941180229187012,5.7470598220825195,5.852940082550049,5.8705902099609375,1945184.0,5.321801662445068
2012-05-22,5.982349872589111,5.894120216369629,5.894120216369629,5.964710235595703,1920818.0,5.40712308883667
2012-05-23,6.0,5.900000095367432,5.964710235595703,5.9470601081848145,1940703.0,5.391122817993164
2012-05-24,6.017650127410889,5.900000095367432,5.911759853363037,5.900000095367432,1200174.0,5.348462104797363
2012-05-25,5.964710235595703,5.83528995513916,5.964710235595703,5.841179847717285,1064032.0,5.295140266418457
2012-05-28,5.841179847717285,5.841179847717285,5.841179847717285,5.841179847717285,0.0,5.295140266418457
2012-05-29,6.070590019226074,5.91765022277832,5.941180229187012,6.023530006408691,3668087.0,5.460443496704102
2012-05-30,6.0529398918151855,5.9352898597717285,6.047060012817383,5.976469993591309,2504709.0,5.417783737182617
2012-05-31,5.988239765167236,5.923530101776123,5.941180229187012,5.9352898597717285,1832420.0,5.380453109741211
2012-06-01,6.005879878997803,5.894120216369629,5.894120216369629,5.970590114593506,1260873.0,5.412452697753906
2012-06-04,5.882349967956543,5.670589923858643,5.823530197143555,5.676469802856445,2724406.0,5.145827770233154
2012-06-05,5.811759948730469,5.58234977722168,5.694119930267334,5.594120025634766,1594955.0,5.0711750984191895
2012-06-06,5.676469802856445,5.5647101402282715,5.647059917449951,5.594120025634766,1157294.0,5.0711750984191895
2012-06-07,6.152939796447754,5.911759853363037,6.0,6.029409885406494,12150432.0,5.4657745361328125
2012-06-08,6.058819770812988,5.758820056915283,6.058819770812988,5.864709854125977,6628858.0,5.316471099853516
2012-06-11,5.905879974365234,5.705880165100098,5.87647008895874,5.864709854125977,3937339.0,5.316471099853516
2012-06-12,5.929409980773926,5.776470184326172,5.858819961547852,5.8705902099609375,3370315.0,5.321801662445068
2012-06-13,5.96999979019165,5.809999942779541,5.809999942779541,5.869999885559082,1857032.0,5.413480281829834
2012-06-14,5.820000171661377,5.659999847412109,5.820000171661377,5.659999847412109,3237584.0,5.21981143951416
2012-06-15,5.699999809265137,5.559999942779541,5.670000076293945,5.610000133514404,1764761.0,5.17370080947876
2012-06-18,5.75,5.650000095367432,5.679999828338623,5.659999847412109,2525156.0,5.21981143951416
2012-06-19,5.929999828338623,5.679999828338623,5.710000038146973,5.809999942779541,5398759.0,5.3581461906433105
2012-06-20,5.860000133514404,5.710000038146973,5.829999923706055,5.760000228881836,2252399.0,5.312035083770752
2012-06-21,5.800000190734863,5.619999885559082,5.760000228881836,5.639999866485596,1756456.0,5.201366901397705
2012-06-25,5.670000076293945,5.519999980926514,5.650000095367432,5.53000020980835,1247576.0,5.099922180175781
2012-06-26,5.559999942779541,5.349999904632568,5.559999942779541,5.519999980926514,1233639.0,5.090700149536133
2012-06-27,5.550000190734863,5.369999885559082,5.519999980926514,5.380000114440918,1213395.0,4.961587905883789
2012-06-28,5.489999771118164,5.179999828338623,5.400000095367432,5.190000057220459,2471008.0,4.786364555358887
2012-06-29,5.21999979019165,5.059999942779541,5.099999904632568,5.119999885559082,2905983.0,4.721809387207031
2012-07-02,5.21999979019165,5.110000133514404,5.199999809265137,5.139999866485596,2439197.0,4.74025297164917
2012-07-03,5.190000057220459,5.059999942779541,5.150000095367432,5.150000095367432,1962895.0,4.749475479125977
2012-07-04,5.179999828338623,5.099999904632568,5.150000095367432,5.119999885559082,1451290.0,4.721809387207031
2012-07-05,5.170000076293945,5.079999923706055,5.119999885559082,5.139999866485596,1594094.0,4.74025297164917
2012-07-06,5.28000020980835,5.079999923706055,5.139999866485596,5.239999771118164,2455256.0,4.832475185394287
2012-07-09,5.230000019073486,5.059999942779541,5.230000019073486,5.070000171661377,1518511.0,4.675696849822998
2012-07-10,5.099999904632568,4.980000019073486,5.070000171661377,5.019999980926514,1189902.0,4.629585266113281
2012-07-11,5.099999904632568,4.96999979019165,5.03000020980835,5.039999961853027,928018.0,4.6480302810668945
2012-07-12,5.230000019073486,4.989999771118164,5.039999961853027,5.179999828338623,2280269.0,4.77714204788208
2012-07-13,5.190000057220459,5.070000171661377,5.190000057220459,5.090000152587891,1401845.0,4.6941423416137695
2012-07-16,5.099999904632568,4.909999847412109,5.090000152587891,4.929999828338623,1619035.0,4.546585559844971
2012-07-17,4.949999809265137,4.889999866485596,4.940000057220459,4.940000057220459,1052129.0,4.555807590484619
2012-07-18,4.96999979019165,4.869999885559082,4.949999809265137,4.949999809265137,1003765.0,4.565029144287109
2012-07-19,5.070000171661377,4.949999809265137,4.949999809265137,5.03000020980835,1456573.0,4.638808250427246
2012-07-20,5.059999942779541,4.96999979019165,5.03000020980835,4.980000019073486,1038826.0,4.592696666717529
2012-07-23,4.989999771118164,4.889999866485596,4.960000038146973,4.949999809265137,811315.0,4.565029144287109
2012-07-24,5.03000020980835,4.880000114440918,4.889999866485596,4.96999979019165,862535.0,4.583474159240723
2012-07-25,5.119999885559082,4.920000076293945,4.96999979019165,5.010000228881836,1536473.0,4.620363712310791
2012-07-26,5.039999961853027,4.920000076293945,5.0,4.940000057220459,1059532.0,4.555807590484619
2012-07-27,5.010000228881836,4.920000076293945,4.96999979019165,4.949999809265137,725688.0,4.565029144287109
2012-07-30,4.96999979019165,4.809999942779541,4.96999979019165,4.840000152587891,911869.0,4.463585376739502
2012-07-31,4.909999847412109,4.78000020980835,4.840000152587891,4.789999961853027,832796.0,4.417472839355469
2012-08-01,4.849999904632568,4.75,4.78000020980835,4.849999904632568,648035.0,4.472806930541992
2012-08-02,4.860000133514404,4.739999771118164,4.800000190734863,4.75,699317.0,4.380583763122559
2012-08-03,4.869999885559082,4.75,4.769999980926514,4.840000152587891,822983.0,4.463585376739502
2012-08-06,4.960000038146973,4.829999923706055,4.840000152587891,4.949999809265137,2018045.0,4.565029144287109
2012-08-07,5.03000020980835,4.909999847412109,4.960000038146973,5.019999980926514,1764880.0,4.629585266113281
2012-08-08,5.519999980926514,4.96999979019165,5.03000020980835,5.460000038146973,10068411.0,5.035366058349609
2012-08-09,5.480000019073486,5.309999942779541,5.449999809265137,5.409999847412109,4872990.0,4.989254951477051
2012-08-10,5.570000171661377,5.340000152587891,5.449999809265137,5.480000019073486,4754459.0,5.053810119628906
2012-08-13,5.449999809265137,5.210000038146973,5.449999809265137,5.25,2376979.0,4.841698169708252
2012-08-14,5.329999923706055,5.150000095367432,5.260000228881836,5.28000020980835,1465398.0,4.869365215301514
2012-08-15,5.28000020980835,5.170000076293945,5.28000020980835,5.170000076293945,1498059.0,4.76792049407959
2012-08-16,5.210000038146973,5.139999866485596,5.179999828338623,5.139999866485596,876859.0,4.74025297164917
2012-08-17,5.190000057220459,5.059999942779541,5.139999866485596,5.150000095367432,922263.0,4.749475479125977
2012-08-20,5.139999866485596,5.03000020980835,5.130000114440918,5.119999885559082,771942.0,4.721809387207031
2012-08-21,5.210000038146973,5.099999904632568,5.130000114440918,5.210000038146973,956358.0,4.804808616638184
2012-08-22,5.269999980926514,5.119999885559082,5.199999809265137,5.159999847412109,1241395.0,4.758697509765625
2012-08-23,5.269999980926514,5.159999847412109,5.170000076293945,5.25,1688179.0,4.841698169708252
2012-08-24,5.21999979019165,5.0,5.21999979019165,5.019999980926514,2348485.0,4.629585266113281
2012-08-27,5.010000228881836,4.71999979019165,5.010000228881836,4.739999771118164,1394685.0,4.37136173248291
2012-08-28,4.809999942779541,4.679999828338623,4.789999961853027,4.769999980926514,1498288.0,4.399028778076172
2012-08-29,4.789999961853027,4.650000095367432,4.789999961853027,4.659999847412109,1618526.0,4.297583103179932
2012-08-30,4.699999809265137,4.550000190734863,4.610000133514404,4.599999904632568,1285314.0,4.242249965667725
2012-08-31,4.659999847412109,4.570000171661377,4.579999923706055,4.650000095367432,651970.0,4.288361072540283
2012-09-03,4.710000038146973,4.510000228881836,4.659999847412109,4.690000057220459,1314573.0,4.32525110244751
2012-09-04,4.710000038146973,4.579999923706055,4.679999828338623,4.619999885559082,1040608.0,4.26069450378418
2012-09-05,4.650000095367432,4.53000020980835,4.559999942779541,4.630000114440918,772660.0,4.269917011260986
2012-09-06,4.690000057220459,4.619999885559082,4.630000114440918,4.690000057220459,970011.0,4.32525110244751
2012-09-07,4.949999809265137,4.699999809265137,4.699999809265137,4.869999885559082,2407861.0,4.491251468658447
2012-09-10,5.03000020980835,4.829999923706055,4.869999885559082,4.960000038146973,2228330.0,4.574252128601074
2012-09-11,5.0,4.880000114440918,4.960000038146973,4.960000038146973,1708683.0,4.574252128601074
2012-09-12,5.03000020980835,4.929999828338623,4.989999771118164,4.980000019073486,1401524.0,4.592696666717529
2012-09-13,5.349999904632568,4.960000038146973,4.989999771118164,5.110000133514404,4196773.0,4.712586402893066
2012-09-14,5.179999828338623,5.079999923706055,5.110000133514404,5.150000095367432,2656145.0,4.749475479125977
2012-09-17,5.199999809265137,4.960000038146973,5.150000095367432,4.96999979019165,2129236.0,4.583474159240723
2012-09-18,4.989999771118164,4.900000095367432,4.989999771118164,4.940000057220459,904319.0,4.555807590484619
2012-09-19,4.960000038146973,4.849999904632568,4.909999847412109,4.900000095367432,1223106.0,4.518918037414551
2012-09-20,4.929999828338623,4.699999809265137,4.900000095367432,4.71999979019165,1254623.0,4.352917194366455
2012-09-21,4.820000171661377,4.659999847412109,4.75,4.699999809265137,1661491.0,4.33447265625
2012-09-24,4.699999809265137,4.539999961853027,4.670000076293945,4.699999809265137,2486016.0,4.33447265625
2012-09-25,4.699999809265137,4.579999923706055,4.699999809265137,4.590000152587891,1304012.0,4.233027935028076
2012-09-26,4.650000095367432,4.360000133514404,4.650000095367432,4.420000076293945,2614272.0,4.076248645782471
2012-09-27,4.53000020980835,4.320000171661377,4.420000076293945,4.489999771118164,3591172.0,4.140804767608643
2012-09-28,4.570000171661377,4.409999847412109,4.46999979019165,4.550000190734863,2613190.0,4.196138381958008
2012-10-08,4.579999923706055,4.46999979019165,4.550000190734863,4.519999980926514,1568710.0,4.168471336364746
2012-10-09,4.760000228881836,4.53000020980835,4.550000190734863,4.71999979019165,3257677.0,4.352917194366455
2012-10-10,4.760000228881836,4.659999847412109,4.699999809265137,4.739999771118164,2135682.0,4.37136173248291
2012-10-11,4.769999980926514,4.610000133514404,4.739999771118164,4.630000114440918,1672365.0,4.269917011260986
2012-10-12,4.699999809265137,4.559999942779541,4.650000095367432,4.630000114440918,1155969.0,4.269917011260986
2012-10-15,4.670000076293945,4.590000152587891,4.610000133514404,4.630000114440918,910574.0,4.269917011260986
2012-10-16,4.690000057220459,4.570000171661377,4.570000171661377,4.619999885559082,1169422.0,4.26069450378418
2012-10-17,4.710000038146973,4.599999904632568,4.650000095367432,4.699999809265137,1380059.0,4.33447265625
2012-10-18,4.760000228881836,4.690000057220459,4.699999809265137,4.760000228881836,2405699.0,4.389806270599365
2012-10-19,4.809999942779541,4.71999979019165,4.760000228881836,4.739999771118164,1832695.0,4.37136173248291
2012-10-22,4.989999771118164,4.710000038146973,4.71999979019165,4.840000152587891,3377298.0,4.463585376739502
2012-10-23,4.869999885559082,4.760000228881836,4.840000152587891,4.78000020980835,1543973.0,4.408250331878662
2012-10-24,4.820000171661377,4.71999979019165,4.730000019073486,4.800000190734863,1360995.0,4.426695346832275
2012-10-25,4.849999904632568,4.730000019073486,4.800000190734863,4.730000019073486,1350891.0,4.3621392250061035
2012-10-26,4.78000020980835,4.550000190734863,4.769999980926514,4.579999923706055,2209858.0,4.2238054275512695
2012-10-29,4.659999847412109,4.449999809265137,4.599999904632568,4.510000228881836,1067904.0,4.159249305725098
2012-10-30,4.619999885559082,4.480000019073486,4.53000020980835,4.550000190734863,1266500.0,4.196138381958008
2012-10-31,4.599999904632568,4.480000019073486,4.550000190734863,4.539999961853027,895642.0,4.186915874481201
2012-11-01,4.639999866485596,4.519999980926514,4.539999961853027,4.610000133514404,2679087.0,4.251471996307373
2012-11-02,4.639999866485596,4.590000152587891,4.599999904632568,4.639999866485596,1481803.0,4.279138565063477
2012-11-05,5.059999942779541,4.619999885559082,4.650000095367432,4.920000076293945,8272880.0,4.537363529205322
2012-11-06,4.889999866485596,4.679999828338623,4.889999866485596,4.820000171661377,4877906.0,4.445140838623047
2012-11-07,4.869999885559082,4.710000038146973,4.800000190734863,4.820000171661377,2459797.0,4.445140838623047
2012-11-08,4.78000020980835,4.650000095367432,4.760000228881836,4.670000076293945,1534870.0,4.306805610656738
2012-11-09,4.710000038146973,4.639999866485596,4.639999866485596,4.679999828338623,1100367.0,4.316028118133545
2012-11-12,4.960000038146973,4.679999828338623,4.679999828338623,4.869999885559082,4327990.0,4.491251468658447
2012-11-13,5.360000133514404,4.849999904632568,4.889999866485596,5.099999904632568,16440393.0,4.70336389541626
2012-11-14,5.610000133514404,4.980000019073486,5.059999942779541,5.610000133514404,19926087.0,5.17370080947876
2012-11-15,6.170000076293945,5.550000190734863,5.760000228881836,5.849999904632568,45911550.0,5.3950347900390625
2012-11-16,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.3950347900390625
2012-11-19,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.3950347900390625
2012-11-20,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.3950347900390625
2012-11-21,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.3950347900390625
2012-11-22,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.3950347900390625
2012-11-23,6.440000057220459,5.570000171661377,6.440000057220459,5.96999979019165,30389100.0,5.505702972412109
2012-11-26,5.949999809265137,5.670000076293945,5.900000095367432,5.710000038146973,20609353.0,5.265923023223877
2012-11-27,5.659999847412109,5.139999866485596,5.659999847412109,5.139999866485596,22285978.0,4.74025297164917
2012-11-28,5.260000228881836,5.0,5.099999904632568,5.039999961853027,17542643.0,4.6480302810668945
2012-11-29,5.309999942779541,5.010000228881836,5.059999942779541,5.210000038146973,19376913.0,4.804808616638184
2012-11-30,5.190000057220459,4.929999828338623,5.099999904632568,5.170000076293945,12919364.0,4.76792049407959
2012-12-03,5.389999866485596,5.050000190734863,5.150000095367432,5.210000038146973,16705678.0,4.804808616638184
2012-12-04,5.099999904632568,4.75,5.090000152587891,5.010000228881836,14386480.0,4.620363712310791
2012-12-05,5.489999771118164,4.880000114440918,4.980000019073486,5.429999828338623,17977517.0,5.007699012756348
2012-12-06,5.429999828338623,5.239999771118164,5.389999866485596,5.340000152587891,12690212.0,4.924698829650879
2012-12-07,5.690000057220459,5.260000228881836,5.28000020980835,5.599999904632568,19235125.0,5.164478778839111
2012-12-10,6.0,5.53000020980835,5.619999885559082,5.869999885559082,20739150.0,5.413480281829834
2012-12-11,5.829999923706055,5.610000133514404,5.760000228881836,5.619999885559082,12274059.0,5.182922840118408
2012-12-12,5.730000019073486,5.46999979019165,5.630000114440918,5.639999866485596,8555762.0,5.201366901397705
2012-12-13,5.659999847412109,5.440000057220459,5.650000095367432,5.489999771118164,6651933.0,5.063033103942871
2012-12-14,5.739999771118164,5.460000038146973,5.489999771118164,5.670000076293945,10226594.0,5.229034423828125
2012-12-17,5.820000171661377,5.579999923706055,5.670000076293945,5.670000076293945,9327089.0,5.229034423828125
2012-12-18,5.75,5.510000228881836,5.670000076293945,5.53000020980835,8155653.0,5.099922180175781
2012-12-19,5.539999961853027,5.380000114440918,5.5,5.389999866485596,7389708.0,4.970810413360596
2012-12-20,5.539999961853027,5.309999942779541,5.360000133514404,5.510000228881836,5510300.0,5.081477642059326
2012-12-21,5.599999904632568,5.409999847412109,5.519999980926514,5.440000057220459,5349343.0,5.0169219970703125
2012-12-24,5.480000019073486,5.300000190734863,5.409999847412109,5.360000133514404,5799360.0,4.943143844604492
2012-12-25,5.630000114440918,5.369999885559082,5.369999885559082,5.590000152587891,8020199.0,5.155255317687988
2012-12-26,5.739999771118164,5.550000190734863,5.590000152587891,5.659999847412109,7747128.0,5.21981143951416
2012-12-27,5.679999828338623,5.449999809265137,5.679999828338623,5.539999961853027,8007709.0,5.10914421081543
2012-12-28,6.050000190734863,5.510000228881836,5.539999961853027,6.03000020980835,17945350.0,5.561036109924316
2012-12-31,6.039999961853027,5.829999923706055,5.949999809265137,5.940000057220459,11323967.0,5.478035926818848
2013-01-04,5.989999771118164,5.730000019073486,5.960000038146973,5.760000228881836,7979519.0,5.312035083770752
2013-01-07,5.909999847412109,5.730000019073486,5.760000228881836,5.829999923706055,5330835.0,5.376589775085449
2013-01-08,5.869999885559082,5.75,5.849999904632568,5.840000152587891,5906577.0,5.385813236236572
2013-01-09,5.869999885559082,5.710000038146973,5.800000190734863,5.820000171661377,6308501.0,5.367367744445801
2013-01-10,5.840000152587891,5.71999979019165,5.800000190734863,5.769999980926514,5364042.0,5.321256637573242
2013-01-11,5.929999828338623,5.699999809265137,5.769999980926514,5.699999809265137,9161200.0,5.25670051574707
2013-01-14,5.880000114440918,5.630000114440918,5.650000095367432,5.849999904632568,5952577.0,5.3950347900390625
2013-01-15,6.03000020980835,5.829999923706055,5.849999904632568,5.920000076293945,8324402.0,5.459590911865234
2013-01-16,6.139999866485596,5.840000152587891,5.869999885559082,5.980000019073486,8583627.0,5.514925479888916
2013-01-17,5.960000038146973,5.789999961853027,5.960000038146973,5.809999942779541,4988170.0,5.3581461906433105
2013-01-18,5.940000057220459,5.760000228881836,5.809999942779541,5.880000114440918,3823501.0,5.422701835632324
2013-01-21,6.050000190734863,5.880000114440918,5.880000114440918,5.96999979019165,4724980.0,5.505702972412109
2013-01-22,6.0,5.800000190734863,6.0,5.860000133514404,4467712.0,5.404257774353027
2013-01-23,5.889999866485596,5.690000057220459,5.840000152587891,5.820000171661377,4264744.0,5.367367744445801
2013-01-24,5.869999885559082,5.599999904632568,5.809999942779541,5.619999885559082,5587858.0,5.182922840118408
2013-01-25,5.650000095367432,5.53000020980835,5.610000133514404,5.550000190734863,2459982.0,5.1183671951293945
2013-01-28,6.099999904632568,5.550000190734863,5.550000190734863,5.940000057220459,7912767.0,5.478035926818848
2013-01-29,6.050000190734863,5.900000095367432,5.949999809265137,6.0,7010283.0,5.533369541168213
2013-01-30,6.03000020980835,5.849999904632568,6.0,5.900000095367432,4994048.0,5.4411468505859375
2013-01-31,6.190000057220459,5.900000095367432,5.909999847412109,6.119999885559082,10074704.0,5.644037246704102
2013-02-01,6.159999847412109,6.019999980926514,6.090000152587891,6.090000152587891,5896287.0,5.616369724273682
2013-02-04,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0,5.616369724273682
2013-02-05,6.300000190734863,5.949999809265137,6.199999809265137,6.019999980926514,6510157.0,5.551814079284668
2013-02-06,6.179999828338623,5.949999809265137,5.96999979019165,6.070000171661377,4919720.0,5.597925186157227
2013-02-07,6.090000152587891,6.0,6.070000171661377,6.010000228881836,2576714.0,5.542591571807861
2013-02-08,6.070000171661377,6.0,6.010000228881836,6.039999961853027,2909640.0,5.570258140563965
2013-02-18,6.110000133514404,6.019999980926514,6.059999942779541,6.059999942779541,2965823.0,5.588702201843262
2013-02-19,6.139999866485596,5.909999847412109,6.059999942779541,6.139999866485596,5585399.0,5.662481307983398
2013-02-20,6.489999771118164,6.059999942779541,6.139999866485596,6.400000095367432,13038793.0,5.902260780334473
2013-02-21,6.639999866485596,6.210000038146973,6.349999904632568,6.429999828338623,11899550.0,5.929928302764893
2013-02-22,6.46999979019165,6.130000114440918,6.460000038146973,6.21999979019165,7643973.0,5.736259937286377
2013-02-25,6.320000171661377,6.119999885559082,6.21999979019165,6.260000228881836,4127803.0,5.773149013519287
2013-02-26,6.889999866485596,6.449999809265137,6.449999809265137,6.889999866485596,21485992.0,6.354152202606201
2013-02-27,7.579999923706055,6.949999809265137,7.090000152587891,7.579999923706055,28937616.0,6.990489959716797
2013-02-28,8.34000015258789,7.880000114440918,7.980000019073486,8.199999809265137,53012980.0,7.5622711181640625
2013-03-01,9.020000457763672,8.029999732971191,8.0600004196167,9.020000457763672,37217413.0,8.318498611450195
2013-03-04,9.920000076293945,9.399999618530273,9.510000228881836,9.920000076293945,53917742.0,9.148504257202148
2013-03-05,10.25,9.210000038146973,9.890000343322754,9.6899995803833,70237532.0,8.93639087677002
2013-03-06,9.819999694824219,9.300000190734863,9.529999732971191,9.4399995803833,52556119.0,8.70583438873291
2013-03-07,9.479999542236328,8.699999809265137,9.479999542236328,8.760000228881836,53386843.0,8.078720092773438
2013-03-08,9.069999694824219,8.600000381469727,8.770000457763672,8.9399995803833,40267943.0,8.244719505310059
2013-03-11,9.09000015258789,8.6899995803833,8.890000343322754,8.789999961853027,26595374.0,8.106385231018066
2013-03-12,9.039999961853027,8.479999542236328,8.720000267028809,8.989999771118164,41988268.0,8.29083251953125
2013-03-13,9.890000343322754,8.65999984741211,8.850000381469727,9.890000343322754,63659679.0,9.12083911895752
2013-03-14,10.25,9.40999984741211,9.850000381469727,9.569999694824219,64475641.0,8.825723648071289
2013-03-15,9.899999618530273,9.09000015258789,9.329999923706055,9.420000076293945,42563740.0,8.687389373779297
2013-03-18,10.220000267028809,9.039999961853027,9.210000038146973,9.899999618530273,58083846.0,9.130058288574219
2013-03-19,10.109999656677246,9.460000038146973,9.789999961853027,9.649999618530273,44643483.0,8.89950180053711
2013-03-20,9.779999732971191,9.420000076293945,9.609999656677246,9.670000076293945,37187648.0,8.917945861816406
2013-03-21,10.600000381469727,9.520000457763672,9.600000381469727,9.859999656677246,62751532.0,9.093171119689941
2013-03-22,9.770000457763672,9.319999694824219,9.710000038146973,9.369999885559082,38655166.0,8.641279220581055
2013-03-25,9.569999694824219,9.199999809265137,9.25,9.279999732971191,23945547.0,8.558277130126953
2013-03-26,9.199999809265137,8.800000190734863,9.199999809265137,8.90999984741211,23732751.0,8.21705436706543
2013-03-27,9.0600004196167,8.710000038146973,8.850000381469727,8.9399995803833,18123890.0,8.244719505310059
2013-03-28,8.829999923706055,8.430000305175781,8.829999923706055,8.460000038146973,17797000.0,7.802050590515137
2013-03-29,8.59000015258789,8.180000305175781,8.5,8.199999809265137,17668816.0,7.5622711181640625
2013-04-01,8.4399995803833,8.15999984741211,8.260000228881836,8.300000190734863,13459192.0,7.654494762420654
2013-04-02,8.5600004196167,8.25,8.270000457763672,8.300000190734863,15631898.0,7.654494762420654
2013-04-03,8.510000228881836,8.25,8.390000343322754,8.350000381469727,14618171.0,7.700606822967529
2013-04-08,8.050000190734863,7.550000190734863,8.0,7.980000019073486,19875663.0,7.359381198883057
2013-04-09,8.399999618530273,7.820000171661377,7.840000152587891,8.210000038146973,21582609.0,7.571493625640869
2013-04-10,8.09000015258789,7.789999961853027,8.029999732971191,7.889999866485596,16551661.0,7.27638053894043
2013-04-11,8.210000038146973,7.829999923706055,7.949999809265137,7.940000057220459,15584379.0,7.322493076324463
2013-04-12,8.109999656677246,7.769999980926514,7.809999942779541,7.820000171661377,11029687.0,7.211824893951416
2013-04-15,7.900000095367432,7.570000171661377,7.699999809265137,7.710000038146973,8917288.0,7.110379695892334
2013-04-16,7.960000038146973,7.559999942779541,7.599999904632568,7.940000057220459,11840661.0,7.322493076324463
2013-04-17,8.029999732971191,7.800000190734863,7.940000057220459,7.96999979019165,9897549.0,7.350158214569092
2013-04-18,8.229999542236328,7.860000133514404,7.909999847412109,8.069999694824219,16733417.0,7.442380905151367
2013-04-19,8.300000190734863,7.989999771118164,8.010000228881836,8.270000457763672,22026316.0,7.626828193664551
2013-04-22,8.180000305175781,7.929999828338623,8.140000343322754,8.100000381469727,15733096.0,7.470049858093262
2013-04-23,8.130000114440918,7.650000095367432,8.069999694824219,7.659999847412109,11710706.0,7.064267635345459
2013-04-24,7.769999980926514,7.420000076293945,7.619999885559082,7.71999979019165,13090309.0,7.119602203369141
2013-04-25,7.659999847412109,7.25,7.659999847412109,7.320000171661377,14887785.0,6.750710487365723
2013-04-26,7.400000095367432,7.039999961853027,7.320000171661377,7.070000171661377,9758451.0,6.520153522491455
2013-05-02,7.179999828338623,6.980000019073486,6.980000019073486,7.139999866485596,7496113.0,6.584709167480469
2013-05-03,7.389999866485596,7.130000114440918,7.159999847412109,7.239999771118164,8770992.0,6.676932334899902
2013-05-06,7.449999809265137,7.150000095367432,7.309999942779541,7.380000114440918,12528540.0,6.806044578552246
2013-05-07,7.75,7.269999980926514,7.360000133514404,7.659999847412109,24336543.0,7.064267635345459
2013-05-08,8.430000305175781,7.699999809265137,8.0,8.430000305175781,40607292.0,7.774383544921875
2013-05-09,9.180000305175781,8.460000038146973,8.520000457763672,8.880000114440918,52815008.0,8.189386367797852
2013-05-10,8.75,8.390000343322754,8.609999656677246,8.699999809265137,28080281.0,8.023386001586914
2013-05-13,8.630000114440918,8.40999984741211,8.600000381469727,8.539999961853027,16176322.0,7.875829219818115
2013-05-14,8.510000228881836,8.180000305175781,8.510000228881836,8.199999809265137,16245894.0,7.5622711181640625
2013-05-15,8.84000015258789,8.199999809265137,8.199999809265137,8.800000190734863,25850329.0,8.115608215332031
2013-05-16,8.8100004196167,8.399999618530273,8.800000190734863,8.550000190734863,24964588.0,7.885051727294922
2013-05-17,8.569999694824219,8.3100004196167,8.489999771118164,8.5,16853895.0,7.838940620422363
2013-05-20,8.6899995803833,8.300000190734863,8.479999542236328,8.630000114440918,21375999.0,7.958828926086426
2013-05-21,8.859999656677246,8.449999809265137,8.609999656677246,8.84000015258789,24766964.0,8.152497291564941
2013-05-22,8.800000190734863,8.479999542236328,8.800000190734863,8.510000228881836,17335955.0,7.848162651062012
2013-05-23,8.5,8.079999923706055,8.399999618530273,8.199999809265137,19324308.0,7.5622711181640625
2013-05-24,8.40999984741211,8.100000381469727,8.130000114440918,8.289999961853027,10511814.0,7.6452717781066895
2013-05-27,8.380000114440918,8.149999618530273,8.210000038146973,8.270000457763672,10786425.0,7.626828193664551
2013-05-28,8.279999732971191,8.09000015258789,8.260000228881836,8.229999542236328,9643800.0,7.589937686920166
2013-05-29,8.579999923706055,8.210000038146973,8.289999961853027,8.5,18307115.0,7.838940620422363
2013-05-30,8.680000305175781,8.369999885559082,8.420000076293945,8.420000076293945,15754095.0,7.765161514282227
2013-05-31,8.5,8.170000076293945,8.449999809265137,8.210000038146973,10572284.0,7.571493625640869
2013-06-03,8.279999732971191,8.09000015258789,8.1899995803833,8.100000381469727,7520891.0,7.470049858093262
2013-06-04,8.100000381469727,7.519999980926514,8.09000015258789,7.630000114440918,14483056.0,7.0366010665893555
2013-06-05,7.710000038146973,7.579999923706055,7.610000133514404,7.690000057220459,5362393.0,7.091935634613037
2013-06-06,7.690000057220459,7.230000019073486,7.690000057220459,7.329999923706055,9111946.0,6.759932041168213
2013-06-07,7.440000057220459,7.150000095367432,7.340000152587891,7.21999979019165,5175038.0,6.658487796783447
2013-06-13,7.179999828338623,6.75,7.179999828338623,7.010000228881836,5654508.0,6.464820861816406
2013-06-14,7.289999961853027,6.949999809265137,7.0,7.210000038146973,6610783.0,6.649265766143799
2013-06-17,7.25,6.96999979019165,7.21999979019165,7.119999885559082,5750025.0,6.566264629364014
2013-06-18,7.150000095367432,6.980000019073486,7.130000114440918,7.039999961853027,3107655.0,6.538403034210205
2013-06-19,7.039999961853027,6.619999885559082,7.039999961853027,6.889999866485596,6899073.0,6.399089813232422
2013-06-20,6.880000114440918,6.570000171661377,6.800000190734863,6.579999923706055,4501374.0,6.11117696762085
2013-06-21,6.800000190734863,6.349999904632568,6.53000020980835,6.659999847412109,7710620.0,6.1854777336120605
2013-06-24,6.849999904632568,6.0,6.630000114440918,6.050000190734863,7616063.0,5.618940353393555
2013-06-25,6.159999847412109,5.460000038146973,6.050000190734863,5.980000019073486,9114689.0,5.553927421569824
2013-06-26,6.070000171661377,5.840000152587891,5.96999979019165,6.039999961853027,5341683.0,5.609652042388916
2013-06-27,6.5,6.039999961853027,6.050000190734863,6.119999885559082,10685414.0,5.6839518547058105
2013-06-28,6.25,5.949999809265137,6.050000190734863,6.079999923706055,6231941.0,5.6468024253845215
2013-07-01,6.300000190734863,6.090000152587891,6.090000152587891,6.289999961853027,6222919.0,5.841839790344238
2013-07-02,6.75,6.159999847412109,6.230000019073486,6.71999979019165,11465773.0,6.2412028312683105
2013-07-03,6.769999980926514,6.420000076293945,6.5,6.71999979019165,13674663.0,6.2412028312683105
2013-07-04,6.769999980926514,6.550000190734863,6.599999904632568,6.610000133514404,8852933.0,6.139039993286133
2013-07-05,6.730000019073486,6.349999904632568,6.599999904632568,6.360000133514404,7985601.0,5.9068522453308105
2013-07-08,6.230000019073486,5.949999809265137,6.230000019073486,5.960000038146973,6448917.0,5.535351753234863
2013-07-09,6.070000171661377,5.96999979019165,5.980000019073486,6.03000020980835,3477184.0,5.600365161895752
2013-07-10,6.46999979019165,6.019999980926514,6.03000020980835,6.429999828338623,9391877.0,5.971865177154541
2013-07-11,6.769999980926514,6.309999942779541,6.369999885559082,6.599999904632568,12072507.0,6.1297526359558105
2013-07-12,6.820000171661377,6.460000038146973,6.619999885559082,6.489999771118164,11893987.0,6.027590274810791
2013-07-15,6.679999828338623,6.449999809265137,6.449999809265137,6.619999885559082,8021746.0,6.148327350616455
2013-07-16,6.960000038146973,6.53000020980835,6.639999866485596,6.949999809265137,14866403.0,6.454814910888672
2013-07-17,7.349999904632568,6.920000076293945,7.039999961853027,6.989999771118164,24933892.0,6.491964817047119
2013-07-18,7.150000095367432,6.710000038146973,6.800000190734863,7.130000114440918,10870278.0,6.621989727020264
2013-07-19,7.269999980926514,6.949999809265137,7.119999885559082,7.03000020980835,12085184.0,6.529115676879883
2013-07-22,7.0,6.78000020980835,6.96999979019165,6.989999771118164,7097297.0,6.491964817047119
2013-07-23,7.110000133514404,6.929999828338623,6.989999771118164,7.019999980926514,9003220.0,6.519827365875244
2013-07-24,7.25,6.78000020980835,7.0,7.190000057220459,13851792.0,6.67771577835083
2013-07-25,7.139999866485596,6.900000095367432,7.079999923706055,6.900000095367432,8133230.0,6.408377647399902
2013-07-26,6.96999979019165,6.730000019073486,6.880000114440918,6.75,4732930.0,6.269064903259277
2013-07-29,6.800000190734863,6.5,6.710000038146973,6.539999961853027,4062428.0,6.0740275382995605
2013-07-30,6.739999771118164,6.510000228881836,6.670000076293945,6.559999942779541,4457324.0,6.092602729797363
2013-07-31,6.769999980926514,6.579999923706055,6.690000057220459,6.599999904632568,3918638.0,6.1297526359558105
2013-08-01,6.940000057220459,6.519999980926514,6.639999866485596,6.860000133514404,6585637.0,6.371227741241455
2013-08-02,7.0,6.769999980926514,6.869999885559082,6.800000190734863,6023995.0,6.315502643585205
2013-08-05,7.480000019073486,7.099999904632568,7.480000019073486,7.179999828338623,24131148.0,6.668427467346191
2013-08-06,7.179999828338623,6.949999809265137,7.150000095367432,7.139999866485596,12511485.0,6.631277561187744
2013-08-07,7.150000095367432,7.019999980926514,7.079999923706055,7.050000190734863,7807216.0,6.547690391540527
2013-08-08,7.099999904632568,6.980000019073486,7.050000190734863,7.019999980926514,5187927.0,6.519827365875244
2013-08-09,7.090000152587891,6.96999979019165,6.989999771118164,7.03000020980835,5708086.0,6.529115676879883
2013-08-12,7.25,7.070000171661377,7.070000171661377,7.210000038146973,11913824.0,6.696290016174316
2013-08-13,7.349999904632568,7.179999828338623,7.210000038146973,7.230000019073486,7774498.0,6.714864730834961
2013-08-14,7.28000020980835,7.010000228881836,7.230000019073486,7.070000171661377,8202829.0,6.566265106201172
2013-08-15,7.110000133514404,6.960000038146973,7.039999961853027,6.960000038146973,5281307.0,6.464102745056152
2013-08-16,7.079999923706055,6.71999979019165,6.900000095367432,6.730000019073486,7496038.0,6.250490188598633
2013-08-19,6.900000095367432,6.559999942779541,6.610000133514404,6.820000171661377,4082539.0,6.33407735824585
2013-08-20,6.869999885559082,6.650000095367432,6.820000171661377,6.699999809265137,4073164.0,6.22262716293335
2013-08-21,6.75,6.619999885559082,6.699999809265137,6.71999979019165,3134079.0,6.2412028312683105
2013-08-22,6.75,6.659999847412109,6.670000076293945,6.659999847412109,2753937.0,6.1854777336120605
2013-08-23,6.730000019073486,6.440000057220459,6.659999847412109,6.519999980926514,5272756.0,6.0554518699646
2013-08-26,6.699999809265137,6.53000020980835,6.53000020980835,6.699999809265137,4113062.0,6.22262716293335
2013-08-27,6.920000076293945,6.699999809265137,6.769999980926514,6.869999885559082,6489680.0,6.3805155754089355
2013-08-28,6.800000190734863,6.659999847412109,6.800000190734863,6.670000076293945,5675335.0,6.194765090942383
2013-08-29,6.78000020980835,6.590000152587891,6.690000057220459,6.670000076293945,3466478.0,6.194765090942383
2013-08-30,6.690000057220459,6.5,6.670000076293945,6.53000020980835,5194687.0,6.064740180969238
2013-09-02,6.849999904632568,6.550000190734863,6.599999904632568,6.789999961853027,5971172.0,6.306214809417725
2013-09-03,7.179999828338623,6.75,6.760000228881836,7.159999847412109,21015370.0,6.649852275848389
2013-09-04,7.159999847412109,6.900000095367432,7.130000114440918,7.010000228881836,11860143.0,6.51054048538208
2013-09-05,7.090000152587891,6.889999866485596,6.989999771118164,7.039999961853027,9373979.0,6.538403034210205
2013-09-06,7.03000020980835,6.900000095367432,7.0,6.909999847412109,7319112.0,6.417665004730225
2013-09-09,7.059999942779541,6.880000114440918,6.909999847412109,6.989999771118164,8651987.0,6.491964817047119
2013-09-10,7.139999866485596,6.900000095367432,6.929999828338623,7.130000114440918,12753869.0,6.621989727020264
2013-09-11,7.159999847412109,6.960000038146973,7.090000152587891,7.050000190734863,9875816.0,6.547690391540527
2013-09-12,7.409999847412109,6.909999847412109,7.010000228881836,7.289999961853027,17780498.0,6.770589828491211
2013-09-13,7.380000114440918,7.170000076293945,7.239999771118164,7.28000020980835,10428626.0,6.761302947998047
2013-09-16,7.340000152587891,7.0,7.230000019073486,7.099999904632568,8515929.0,6.594127655029297
2013-09-17,7.159999847412109,6.900000095367432,7.099999904632568,6.920000076293945,6716674.0,6.426952838897705
2013-09-18,7.159999847412109,6.829999923706055,6.909999847412109,7.039999961853027,8273858.0,6.538403034210205
2013-09-23,7.099999904632568,6.980000019073486,7.010000228881836,7.050000190734863,6734705.0,6.547690391540527
2013-09-24,7.440000057220459,6.96999979019165,7.070000171661377,7.369999885559082,17353887.0,6.844890117645264
2013-09-25,7.329999923706055,7.119999885559082,7.329999923706055,7.170000076293945,10795174.0,6.659140110015869
2013-09-26,7.110000133514404,6.900000095367432,7.090000152587891,6.940000057220459,5732981.0,6.445528030395508
2013-09-27,7.090000152587891,6.909999847412109,6.989999771118164,6.960000038146973,4517611.0,6.464102745056152
2013-09-30,7.079999923706055,6.929999828338623,7.0,6.980000019073486,4037867.0,6.482677936553955
2013-10-08,7.25,6.940000057220459,7.010000228881836,7.139999866485596,5859081.0,6.631277561187744
2013-10-09,7.21999979019165,7.070000171661377,7.099999904632568,7.199999809265137,7871555.0,6.687002658843994
2013-10-10,7.920000076293945,7.630000114440918,7.800000190734863,7.920000076293945,33413170.0,7.3557024002075195
2013-10-11,8.079999923706055,7.679999828338623,7.96999979019165,7.769999980926514,34580846.0,7.216390132904053
2013-10-14,8.489999771118164,7.610000133514404,7.639999866485596,8.170000076293945,31616045.0,7.587890625
2013-10-15,8.289999961853027,7.900000095367432,8.100000381469727,8.180000305175781,18998846.0,7.5971784591674805
2013-10-16,8.149999618530273,7.670000076293945,8.010000228881836,7.960000038146973,14908999.0,7.392853736877441
2013-10-17,8.760000228881836,8.010000228881836,8.350000381469727,8.130000114440918,24951732.0,7.550741672515869
2013-10-18,8.270000457763672,7.78000020980835,7.920000076293945,8.0,11327675.0,7.430002212524414
2013-10-21,8.800000190734863,7.929999828338623,7.929999828338623,8.800000190734863,28768537.0,8.173002243041992
2013-10-22,9.149999618530273,8.5600004196167,9.149999618530273,8.710000038146973,44603214.0,8.089415550231934
2013-10-23,8.960000038146973,8.100000381469727,8.569999694824219,8.289999961853027,22984123.0,7.699340343475342
2013-10-24,8.449999809265137,8.029999732971191,8.119999885559082,8.289999961853027,11884740.0,7.699340343475342
2013-10-25,8.460000038146973,8.0,8.239999771118164,8.050000190734863,13054607.0,7.476440906524658
2013-10-28,8.220000267028809,7.760000228881836,8.100000381469727,7.849999904632568,11135414.0,7.290689945220947
2013-10-29,7.880000114440918,7.21999979019165,7.800000190734863,7.53000020980835,14379297.0,6.993490695953369
2013-10-30,7.690000057220459,7.420000076293945,7.5,7.599999904632568,7979590.0,7.058502674102783
2013-10-31,7.630000114440918,7.309999942779541,7.599999904632568,7.53000020980835,7010066.0,6.993490695953369
2013-11-01,7.550000190734863,7.349999904632568,7.409999847412109,7.510000228881836,5618076.0,6.974915981292725
2013-11-04,7.880000114440918,7.46999979019165,7.519999980926514,7.769999980926514,10560270.0,7.216390132904053
2013-11-05,7.829999923706055,7.570000171661377,7.670000076293945,7.789999961853027,8363785.0,7.2349653244018555
2013-11-06,7.900000095367432,7.550000190734863,7.760000228881836,7.590000152587891,8131209.0,7.049215793609619
2013-11-07,7.590000152587891,7.360000133514404,7.400000095367432,7.429999828338623,4928912.0,6.90061616897583
2013-11-08,7.480000019073486,7.21999979019165,7.380000114440918,7.230000019073486,4806133.0,6.714864730834961
2013-11-11,7.480000019073486,7.210000038146973,7.28000020980835,7.429999828338623,4207352.0,6.90061616897583
2013-11-12,7.699999809265137,7.309999942779541,7.449999809265137,7.599999904632568,7270336.0,7.058502674102783
2013-11-13,7.78000020980835,7.440000057220459,7.579999923706055,7.460000038146973,7961299.0,6.928477764129639
2013-11-14,7.829999923706055,7.269999980926514,7.269999980926514,7.820000171661377,13777262.0,7.2628278732299805
2013-11-15,8.220000267028809,7.75,7.800000190734863,8.1899995803833,24320304.0,7.606465816497803
2013-11-18,8.3100004196167,8.050000190734863,8.1899995803833,8.239999771118164,18719526.0,7.6529035568237305
2013-11-19,8.300000190734863,8.069999694824219,8.149999618530273,8.149999618530273,13891928.0,7.569314956665039
2013-11-20,8.430000305175781,8.140000343322754,8.140000343322754,8.289999961853027,15766511.0,7.699340343475342
2013-11-21,8.4399995803833,8.0,8.279999732971191,8.050000190734863,17056470.0,7.476440906524658
2013-11-22,8.100000381469727,7.900000095367432,7.940000057220459,7.96999979019165,8584109.0,7.402140140533447
2013-11-25,8.050000190734863,7.78000020980835,7.949999809265137,7.860000133514404,6861755.0,7.299978256225586
2013-11-26,7.940000057220459,7.800000190734863,7.800000190734863,7.829999923706055,4840160.0,7.272115230560303
2013-11-27,7.920000076293945,7.710000038146973,7.880000114440918,7.860000133514404,5732938.0,7.299978256225586
2013-11-28,7.989999771118164,7.849999904632568,7.920000076293945,7.920000076293945,5667760.0,7.3557024002075195
2013-11-29,8.0600004196167,7.900000095367432,7.940000057220459,7.960000038146973,5907104.0,7.392853736877441
2013-12-02,7.849999904632568,7.199999809265137,7.849999904632568,7.389999866485596,7637521.0,6.863464832305908
2013-12-03,7.590000152587891,7.289999961853027,7.340000152587891,7.550000190734863,3810804.0,7.012065410614014
2013-12-04,7.769999980926514,7.510000228881836,7.550000190734863,7.699999809265137,4498646.0,7.151378154754639
2013-12-05,7.840000152587891,7.650000095367432,7.650000095367432,7.75,3706544.0,7.197815418243408
2013-12-06,8.119999885559082,7.769999980926514,7.769999980926514,7.960000038146973,8599217.0,7.392853736877441
2013-12-09,8.4399995803833,7.829999923706055,7.909999847412109,8.329999923706055,17807920.0,7.736490249633789
2013-12-10,8.3100004196167,8.039999961853027,8.289999961853027,8.199999809265137,11908297.0,7.615752696990967
2013-12-11,8.3100004196167,8.010000228881836,8.1899995803833,8.220000267028809,11827496.0,7.634328365325928
2013-12-12,8.270000457763672,8.0600004196167,8.239999771118164,8.09000015258789,8793299.0,7.513590335845947
2013-12-13,8.390000343322754,7.940000057220459,8.0,8.270000457763672,14033234.0,7.6807661056518555
2013-12-16,8.579999923706055,8.119999885559082,8.199999809265137,8.5,19348905.0,7.894378185272217
2013-12-17,8.5,8.239999771118164,8.399999618530273,8.479999542236328,12795904.0,7.875802993774414
2013-12-18,8.59000015258789,8.229999542236328,8.300000190734863,8.399999618530273,15156824.0,7.8015031814575195
2013-12-19,8.779999732971191,8.029999732971191,8.600000381469727,8.0600004196167,20375456.0,7.4857282638549805
2013-12-20,7.869999885559082,7.5,7.730000019073486,7.559999942779541,13049540.0,7.021352767944336
2013-12-23,7.650000095367432,7.300000190734863,7.559999942779541,7.489999771118164,5347524.0,6.956340312957764
2013-12-24,7.599999904632568,7.400000095367432,7.449999809265137,7.5,3813884.0,6.965627670288086
2013-12-25,7.619999885559082,7.5,7.579999923706055,7.599999904632568,2972890.0,7.058502674102783
2013-12-26,7.639999866485596,7.340000152587891,7.599999904632568,7.360000133514404,4187064.0,6.835602760314941
2013-12-27,7.550000190734863,7.300000190734863,7.400000095367432,7.519999980926514,4188594.0,6.984202861785889
2013-12-30,7.659999847412109,7.510000228881836,7.550000190734863,7.53000020980835,3403646.0,6.993490695953369
2013-12-31,7.610000133514404,7.400000095367432,7.53000020980835,7.559999942779541,3215663.0,7.021352767944336
2014-01-02,7.730000019073486,7.460000038146973,7.550000190734863,7.630000114440918,3697733.0,7.086365699768066
2014-01-03,7.659999847412109,7.510000228881836,7.619999885559082,7.539999961853027,3941542.0,7.002777576446533
2014-01-06,7.449999809265137,7.079999923706055,7.320000171661377,7.090000152587891,5728129.0,6.584840297698975
2014-01-07,7.179999828338623,7.0,7.090000152587891,7.039999961853027,3264135.0,6.538403034210205
2014-01-08,7.199999809265137,7.050000190734863,7.110000133514404,7.119999885559082,3279849.0,6.6127028465271
2014-01-09,7.139999866485596,6.809999942779541,7.119999885559082,6.820000171661377,4655349.0,6.33407735824585
2014-01-10,6.809999942779541,6.5,6.769999980926514,6.579999923706055,5720787.0,6.11117696762085
2014-01-13,6.639999866485596,6.380000114440918,6.579999923706055,6.429999828338623,3256584.0,5.971865177154541
2014-01-14,6.599999904632568,6.389999866485596,6.449999809265137,6.559999942779541,3090642.0,6.092602729797363
2014-01-15,6.639999866485596,6.5,6.570000171661377,6.579999923706055,3083771.0,6.11117696762085
2014-01-16,6.699999809265137,6.550000190734863,6.610000133514404,6.659999847412109,3152130.0,6.1854777336120605
2014-01-17,6.71999979019165,6.570000171661377,6.619999885559082,6.630000114440918,3031168.0,6.1576151847839355
2014-01-20,6.710000038146973,6.559999942779541,6.650000095367432,6.579999923706055,2130225.0,6.11117696762085
2014-01-21,6.659999847412109,6.53000020980835,6.53000020980835,6.610000133514404,1879983.0,6.139039993286133
2014-01-22,6.809999942779541,6.590000152587891,6.610000133514404,6.800000190734863,3753636.0,6.315502643585205
2014-01-23,6.909999847412109,6.75,6.800000190734863,6.829999923706055,3791140.0,6.34336519241333
2014-01-24,6.929999828338623,6.78000020980835,6.800000190734863,6.869999885559082,4119002.0,6.3805155754089355
2014-01-27,6.860000133514404,6.730000019073486,6.800000190734863,6.739999771118164,2582305.0,6.259777069091797
2014-01-28,6.829999923706055,6.71999979019165,6.769999980926514,6.789999961853027,1790137.0,6.306214809417725
2014-01-29,6.860000133514404,6.75,6.809999942779541,6.860000133514404,2760259.0,6.371227741241455
2014-01-30,6.949999809265137,6.769999980926514,6.809999942779541,6.849999904632568,2438388.0,6.361939430236816
2014-02-07,6.960000038146973,6.739999771118164,6.820000171661377,6.920000076293945,2432289.0,6.426952838897705
2014-02-10,7.139999866485596,6.909999847412109,6.909999847412109,7.110000133514404,4591211.0,6.603415489196777
2014-02-11,7.289999961853027,7.019999980926514,7.090000152587891,7.25,5164121.0,6.73344087600708
2014-02-12,7.349999904632568,7.190000057220459,7.300000190734863,7.28000020980835,5047148.0,6.761302947998047
2014-02-13,7.380000114440918,7.179999828338623,7.28000020980835,7.210000038146973,6866674.0,6.696290016174316
2014-02-14,7.28000020980835,7.179999828338623,7.210000038146973,7.230000019073486,4436078.0,6.714864730834961
2014-02-17,7.300000190734863,7.099999904632568,7.300000190734863,7.230000019073486,6763560.0,6.714864730834961
2014-02-18,7.239999771118164,7.099999904632568,7.210000038146973,7.179999828338623,5685228.0,6.668427467346191
2014-02-19,7.21999979019165,7.070000171661377,7.179999828338623,7.150000095367432,6591322.0,6.640565395355225
2014-02-20,7.190000057220459,6.96999979019165,7.150000095367432,7.019999980926514,6684590.0,6.519827365875244
2014-02-21,7.099999904632568,6.929999828338623,7.019999980926514,6.949999809265137,4114425.0,6.454814910888672
2014-02-24,7.039999961853027,6.900000095367432,6.929999828338623,7.03000020980835,3990650.0,6.529115676879883
2014-02-25,7.150000095367432,6.710000038146973,7.03000020980835,6.829999923706055,7319057.0,6.34336519241333
2014-02-26,6.860000133514404,6.610000133514404,6.809999942779541,6.78000020980835,5192340.0,6.2969279289245605
2014-02-27,6.829999923706055,6.670000076293945,6.769999980926514,6.690000057220459,4101978.0,6.2133402824401855
2014-02-28,6.760000228881836,6.599999904632568,6.639999866485596,6.75,2873333.0,6.269064903259277
2014-03-03,6.980000019073486,6.730000019073486,6.789999961853027,6.960000038146973,4570855.0,6.464102745056152
2014-03-04,6.96999979019165,6.820000171661377,6.909999847412109,6.940000057220459,3491584.0,6.445528030395508
2014-03-05,6.980000019073486,6.840000152587891,6.96999979019165,6.889999866485596,3335301.0,6.399089813232422
2014-03-06,6.929999828338623,6.699999809265137,6.889999866485596,6.820000171661377,3211413.0,6.33407735824585
2014-03-07,6.840000152587891,6.619999885559082,6.800000190734863,6.670000076293945,3533085.0,6.194765090942383
2014-03-10,6.630000114440918,6.440000057220459,6.610000133514404,6.449999809265137,3784787.0,5.9904398918151855
2014-03-11,6.659999847412109,6.380000114440918,6.400000095367432,6.650000095367432,5631993.0,6.176190376281738
2014-03-12,6.670000076293945,6.53000020980835,6.659999847412109,6.630000114440918,3514525.0,6.1576151847839355
2014-03-13,6.71999979019165,6.590000152587891,6.619999885559082,6.670000076293945,1785642.0,6.194765090942383
2014-03-14,6.71999979019165,6.590000152587891,6.650000095367432,6.659999847412109,1979127.0,6.1854777336120605
2014-03-17,7.059999942779541,6.78000020980835,6.78000020980835,6.989999771118164,5890613.0,6.491964817047119
2014-03-18,7.010000228881836,6.909999847412109,7.010000228881836,6.929999828338623,3327529.0,6.436240196228027
2014-03-19,6.900000095367432,6.760000228881836,6.889999866485596,6.840000152587891,3279653.0,6.3526530265808105
2014-03-20,6.920000076293945,6.599999904632568,6.800000190734863,6.650000095367432,2765956.0,6.176190376281738
2014-03-21,6.900000095367432,6.619999885559082,6.639999866485596,6.889999866485596,3371039.0,6.399089813232422
2014-03-24,7.070000171661377,6.949999809265137,7.0,6.980000019073486,3763359.0,6.482677936553955
2014-03-25,7.0,6.829999923706055,6.949999809265137,6.96999979019165,4959537.0,6.473389625549316
2014-03-26,6.96999979019165,6.880000114440918,6.96999979019165,6.909999847412109,2660058.0,6.417665004730225
2014-03-27,7.0,6.840000152587891,6.909999847412109,6.929999828338623,2620340.0,6.436240196228027
2014-03-28,6.96999979019165,6.699999809265137,6.940000057220459,6.710000038146973,2948840.0,6.23191499710083
2014-03-31,6.739999771118164,6.449999809265137,6.699999809265137,6.510000228881836,3831373.0,6.0461649894714355
2014-04-01,6.619999885559082,6.46999979019165,6.53000020980835,6.619999885559082,1459826.0,6.148327350616455
2014-04-02,6.739999771118164,6.599999904632568,6.619999885559082,6.670000076293945,2005207.0,6.194765090942383
2014-04-03,6.699999809265137,6.570000171661377,6.670000076293945,6.619999885559082,1636554.0,6.148327350616455
2014-04-04,6.71999979019165,6.559999942779541,6.559999942779541,6.699999809265137,2004090.0,6.22262716293335
2014-04-08,6.769999980926514,6.670000076293945,6.670000076293945,6.760000228881836,2599694.0,6.2783522605896
2014-04-09,6.880000114440918,6.75,6.75,6.809999942779541,3656424.0,6.324790954589844
2014-04-10,6.889999866485596,6.769999980926514,6.769999980926514,6.880000114440918,3436279.0,6.3898024559021
2014-04-11,6.880000114440918,6.659999847412109,6.880000114440918,6.800000190734863,2048177.0,6.315502643585205
2014-04-14,6.849999904632568,6.730000019073486,6.78000020980835,6.820000171661377,2931126.0,6.33407735824585
2014-04-15,6.96999979019165,6.769999980926514,6.889999866485596,6.78000020980835,4210777.0,6.2969279289245605
2014-04-16,6.949999809265137,6.75,6.760000228881836,6.849999904632568,3412584.0,6.361939430236816
2014-04-17,6.940000057220459,6.78000020980835,6.800000190734863,6.909999847412109,4045187.0,6.417665004730225
2014-04-18,6.909999847412109,6.809999942779541,6.909999847412109,6.889999866485596,1601619.0,6.399089813232422
2014-04-21,6.929999828338623,6.809999942779541,6.900000095367432,6.829999923706055,2638981.0,6.34336519241333
2014-04-22,6.820000171661377,6.710000038146973,6.820000171661377,6.820000171661377,2135686.0,6.33407735824585
2014-04-23,6.920000076293945,6.820000171661377,6.849999904632568,6.880000114440918,3045014.0,6.3898024559021
2014-04-24,7.179999828338623,6.889999866485596,6.900000095367432,7.150000095367432,13972193.0,6.640565395355225
2014-04-25,7.119999885559082,6.949999809265137,7.050000190734863,6.989999771118164,7429458.0,6.491964817047119
2014-04-28,6.96999979019165,6.5,6.96999979019165,6.5,6181329.0,6.036877632141113
2014-04-29,6.539999961853027,6.409999847412109,6.409999847412109,6.519999980926514,2856502.0,6.0554518699646
2014-04-30,6.619999885559082,6.5,6.53000020980835,6.570000171661377,2033021.0,6.1018900871276855
2014-05-05,6.579999923706055,6.429999828338623,6.579999923706055,6.550000190734863,2093313.0,6.083314895629883
2014-05-06,6.590000152587891,6.489999771118164,6.550000190734863,6.570000171661377,3351477.0,6.1018900871276855
2014-05-07,6.550000190734863,6.449999809265137,6.539999961853027,6.449999809265137,1806912.0,5.9904398918151855
2014-05-08,6.559999942779541,6.429999828338623,6.449999809265137,6.480000019073486,1595514.0,6.0183024406433105
2014-05-09,6.539999961853027,6.420000076293945,6.440000057220459,6.449999809265137,2386300.0,5.9904398918151855
2014-05-12,6.949999809265137,6.559999942779541,6.599999904632568,6.940000057220459,10487341.0,6.445528030395508
2014-05-13,7.010000228881836,6.730000019073486,6.920000076293945,6.760000228881836,5130047.0,6.2783522605896
2014-05-14,6.730000019073486,6.630000114440918,6.71999979019165,6.659999847412109,2448548.0,6.1854777336120605
2014-05-15,6.710000038146973,6.579999923706055,6.659999847412109,6.599999904632568,1861496.0,6.1297526359558105
2014-05-16,6.75,6.599999904632568,6.610000133514404,6.639999866485596,1803815.0,6.1669020652771
2014-05-19,6.630000114440918,6.489999771118164,6.630000114440918,6.53000020980835,2143748.0,6.064740180969238
2014-05-20,6.710000038146973,6.550000190734863,6.630000114440918,6.590000152587891,1473413.0,6.12046480178833
2014-05-21,6.679999828338623,6.519999980926514,6.539999961853027,6.659999847412109,1396178.0,6.1854777336120605
2014-05-22,6.769999980926514,6.619999885559082,6.690000057220459,6.650000095367432,2129815.0,6.176190376281738
2014-05-23,6.71999979019165,6.639999866485596,6.650000095367432,6.670000076293945,1653707.0,6.194765090942383
2014-05-26,6.809999942779541,6.659999847412109,6.679999828338623,6.760000228881836,3954384.0,6.2783522605896
2014-05-27,6.809999942779541,6.659999847412109,6.75,6.679999828338623,3085273.0,6.204051494598389
2014-05-28,6.710000038146973,6.639999866485596,6.679999828338623,6.699999809265137,2842716.0,6.22262716293335
2014-05-29,6.769999980926514,6.679999828338623,6.679999828338623,6.730000019073486,2895791.0,6.250490188598633
2014-05-30,6.769999980926514,6.590000152587891,6.739999771118164,6.690000057220459,5069310.0,6.2133402824401855
2014-06-03,6.710000038146973,6.639999866485596,6.699999809265137,6.699999809265137,3661099.0,6.22262716293335
2014-06-04,6.710000038146973,6.619999885559082,6.679999828338623,6.679999828338623,2819958.0,6.204051494598389
2014-06-05,6.800000190734863,6.659999847412109,6.659999847412109,6.789999961853027,3517899.0,6.306214809417725
2014-06-06,6.820000171661377,6.630000114440918,6.789999961853027,6.739999771118164,2760361.0,6.259777069091797
2014-06-09,6.789999961853027,6.659999847412109,6.760000228881836,6.710000038146973,2809539.0,6.23191499710083
2014-06-10,6.730000019073486,6.599999904632568,6.690000057220459,6.710000038146973,2473820.0,6.23191499710083
2014-06-11,6.71999979019165,6.650000095367432,6.710000038146973,6.699999809265137,2724921.0,6.22262716293335
2014-06-12,6.690000057220459,6.599999904632568,6.670000076293945,6.679999828338623,3394847.0,6.204051494598389
2014-06-13,6.699999809265137,6.610000133514404,6.699999809265137,6.679999828338623,6444958.0,6.204051494598389
2014-06-16,6.699999809265137,6.619999885559082,6.650000095367432,6.659999847412109,4605477.0,6.1854777336120605
2014-06-17,6.679999828338623,6.53000020980835,6.659999847412109,6.539999961853027,4119267.0,6.0740275382995605
2014-06-18,6.579999923706055,6.440000057220459,6.539999961853027,6.46999979019165,4153709.0,6.009014129638672
2014-06-19,6.510000228881836,6.269999980926514,6.429999828338623,6.329999923706055,4136517.0,5.8789896965026855
2014-06-20,6.440000057220459,6.309999942779541,6.320000171661377,6.409999847412109,1543838.0,5.953289985656738
2014-06-23,6.46999979019165,6.400000095367432,6.440000057220459,6.409999847412109,1462460.0,5.953289985656738
2014-06-24,6.550000190734863,6.409999847412109,6.409999847412109,6.539999961853027,3094967.0,6.0740275382995605
2014-06-25,6.519999980926514,6.340000152587891,6.519999980926514,6.389999866485596,3301926.0,5.9347147941589355
2014-06-26,6.489999771118164,6.380000114440918,6.400000095367432,6.440000057220459,2567279.0,5.981152057647705
2014-06-27,6.46999979019165,6.380000114440918,6.449999809265137,6.460000038146973,2240860.0,5.999727725982666
2014-06-30,6.53000020980835,6.440000057220459,6.460000038146973,6.5,2579367.0,6.036877632141113
2014-07-01,6.539999961853027,6.460000038146973,6.539999961853027,6.510000228881836,1973838.0,6.0461649894714355
2014-07-02,6.550000190734863,6.46999979019165,6.480000019073486,6.550000190734863,2945645.0,6.083314895629883
2014-07-03,6.599999904632568,6.510000228881836,6.550000190734863,6.590000152587891,2671100.0,6.12046480178833
2014-07-04,6.610000133514404,6.510000228881836,6.610000133514404,6.539999961853027,1941531.0,6.0740275382995605
2014-07-07,6.610000133514404,6.519999980926514,6.519999980926514,6.579999923706055,2942564.0,6.11117696762085
2014-07-08,6.570000171661377,6.510000228881836,6.559999942779541,6.539999961853027,2452037.0,6.0740275382995605
2014-07-09,6.539999961853027,6.409999847412109,6.539999961853027,6.429999828338623,3313777.0,5.971865177154541
2014-07-10,6.489999771118164,6.409999847412109,6.409999847412109,6.449999809265137,2130749.0,5.9904398918151855
2014-07-11,6.480000019073486,6.400000095367432,6.440000057220459,6.480000019073486,1709109.0,6.0183024406433105
2014-07-14,6.619999885559082,6.380000114440918,6.449999809265137,6.579999923706055,3215785.0,6.11117696762085
2014-07-15,6.619999885559082,6.53000020980835,6.550000190734863,6.570000171661377,2130802.0,6.1018900871276855
2014-07-16,6.699999809265137,6.53000020980835,6.590000152587891,6.679999828338623,4920048.0,6.204051494598389
2014-07-17,6.690000057220459,6.550000190734863,6.679999828338623,6.599999904632568,2942081.0,6.1297526359558105
2014-07-18,6.639999866485596,6.53000020980835,6.579999923706055,6.570000171661377,1775248.0,6.1018900871276855
2014-07-21,6.659999847412109,6.539999961853027,6.619999885559082,6.570000171661377,1683365.0,6.1018900871276855
2014-07-22,6.96999979019165,6.650000095367432,6.650000095367432,6.840000152587891,9301634.0,6.3526530265808105
2014-07-23,6.840000152587891,6.699999809265137,6.760000228881836,6.71999979019165,4520836.0,6.2412028312683105
2014-07-24,6.800000190734863,6.670000076293945,6.699999809265137,6.760000228881836,3129691.0,6.2783522605896
2014-07-25,7.039999961853027,6.75,6.789999961853027,6.989999771118164,9529071.0,6.491964817047119
2014-07-28,7.25,6.949999809265137,6.989999771118164,7.170000076293945,13981368.0,6.659140110015869
2014-07-29,7.190000057220459,7.099999904632568,7.190000057220459,7.170000076293945,6885617.0,6.659140110015869
2014-07-30,7.550000190734863,7.119999885559082,7.119999885559082,7.460000038146973,16255593.0,6.928477764129639
2014-07-31,7.460000038146973,7.309999942779541,7.429999828338623,7.460000038146973,6398630.0,6.928477764129639
2014-08-01,7.570000171661377,7.260000228881836,7.429999828338623,7.309999942779541,8126726.0,6.789165496826172
2014-08-04,7.5,7.199999809265137,7.289999961853027,7.5,8492021.0,6.965627670288086
2014-08-05,7.550000190734863,7.420000076293945,7.510000228881836,7.460000038146973,5557589.0,6.928477764129639
2014-08-06,7.449999809265137,7.300000190734863,7.449999809265137,7.389999866485596,4832924.0,6.863464832305908
2014-08-07,7.440000057220459,7.159999847412109,7.389999866485596,7.159999847412109,5956493.0,6.649852275848389
2014-08-08,7.550000190734863,7.159999847412109,7.159999847412109,7.489999771118164,9371496.0,6.956340312957764
2014-08-11,7.650000095367432,7.460000038146973,7.460000038146973,7.53000020980835,7825750.0,6.993490695953369
2014-08-12,7.579999923706055,7.429999828338623,7.53000020980835,7.5,5416569.0,6.965627670288086
2014-08-13,7.590000152587891,7.21999979019165,7.5,7.380000114440918,7472572.0,6.854177474975586
2014-08-14,7.929999828338623,7.289999961853027,7.369999885559082,7.699999809265137,19430338.0,7.151378154754639
2014-08-15,8.470000267028809,7.840000152587891,7.880000114440918,8.319999694824219,37236369.0,7.727202892303467
2014-08-18,8.470000267028809,8.15999984741211,8.289999961853027,8.430000305175781,25254670.0,7.8293657302856445
2014-08-19,8.5600004196167,8.270000457763672,8.399999618530273,8.4399995803833,16281667.0,7.838653564453125
2014-08-20,8.65999984741211,8.329999923706055,8.479999542236328,8.489999771118164,20311173.0,7.885089874267578
2014-08-21,8.5600004196167,8.050000190734863,8.520000457763672,8.239999771118164,16902856.0,7.6529035568237305
2014-08-22,8.260000228881836,8.029999732971191,8.25,8.140000343322754,10547465.0,7.560028076171875
2014-08-25,8.149999618530273,7.800000190734863,8.119999885559082,7.960000038146973,8031177.0,7.420199871063232
2014-08-26,8.0600004196167,7.809999942779541,7.900000095367432,7.880000114440918,4532211.0,7.345625400543213
2014-08-27,8.029999732971191,7.800000190734863,7.900000095367432,8.020000457763672,5713970.0,7.476132392883301
2014-08-28,8.119999885559082,7.78000020980835,8.0600004196167,7.829999923706055,6254810.0,7.299015522003174
2014-08-29,7.829999923706055,7.599999904632568,7.809999942779541,7.710000038146973,4767967.0,7.187153339385986
2014-09-01,7.849999904632568,7.739999771118164,7.75,7.820000171661377,11639823.0,7.289693832397461
2014-09-02,7.96999979019165,7.710000038146973,7.739999771118164,7.960000038146973,25397473.0,7.420199871063232
2014-09-03,8.039999961853027,7.849999904632568,7.869999885559082,7.980000019073486,29994354.0,7.438843727111816
2014-09-04,7.929999828338623,7.809999942779541,7.889999866485596,7.860000133514404,29973723.0,7.326981544494629
2014-09-05,7.909999847412109,7.769999980926514,7.860000133514404,7.840000152587891,24713227.0,7.308337688446045
2014-09-09,7.900000095367432,7.789999961853027,7.840000152587891,7.840000152587891,20882742.0,7.308337688446045
2014-09-10,8.109999656677246,7.849999904632568,7.920000076293945,8.100000381469727,36311200.0,7.550706386566162
2014-09-11,8.100000381469727,7.900000095367432,8.050000190734863,7.949999809265137,28774934.0,7.410877704620361
2014-09-12,7.989999771118164,7.829999923706055,7.96999979019165,7.960000038146973,13662304.0,7.420199871063232
2014-09-15,8.0,7.860000133514404,7.909999847412109,7.940000057220459,14713721.0,7.401556491851807
2014-09-16,8.0600004196167,7.440000057220459,7.989999771118164,7.5,77235216.0,6.991394519805908
2014-09-17,7.53000020980835,7.309999942779541,7.46999979019165,7.429999828338623,16329243.0,6.926140785217285
2014-09-18,7.46999979019165,7.380000114440918,7.409999847412109,7.449999809265137,9814719.0,6.944785118103027
2014-09-19,7.630000114440918,7.449999809265137,7.449999809265137,7.579999923706055,12997137.0,7.065969944000244
2014-09-22,7.550000190734863,7.389999866485596,7.510000228881836,7.429999828338623,11510509.0,6.926140785217285
2014-09-23,7.5,7.400000095367432,7.409999847412109,7.429999828338623,17178183.0,6.926140785217285
2014-09-24,7.510000228881836,7.409999847412109,7.409999847412109,7.5,28859341.0,6.991394519805908
2014-09-25,7.539999961853027,7.409999847412109,7.489999771118164,7.449999809265137,25093290.0,6.944785118103027
2014-09-26,7.440000057220459,7.25,7.440000057220459,7.380000114440918,17124936.0,6.8795318603515625
2014-09-29,7.590000152587891,7.480000019073486,7.480000019073486,7.550000190734863,31202137.0,7.038003921508789
2014-09-30,7.590000152587891,7.519999980926514,7.590000152587891,7.559999942779541,24098904.0,7.04732608795166
2014-10-08,7.820000171661377,7.550000190734863,7.630000114440918,7.769999980926514,51807158.0,7.24308443069458
2014-10-09,7.949999809265137,7.71999979019165,7.75,7.929999828338623,57203302.0,7.392233848571777
2014-10-10,7.929999828338623,7.769999980926514,7.929999828338623,7.809999942779541,26565343.0,7.280372142791748
2014-10-13,8.239999771118164,7.820000171661377,7.849999904632568,8.199999809265137,81842367.0,7.643924236297607
2014-10-14,8.3100004196167,8.050000190734863,8.15999984741211,8.130000114440918,56654245.0,7.578671932220459
2014-10-15,8.279999732971191,8.069999694824219,8.140000343322754,8.210000038146973,49974891.0,7.6532464027404785
2014-10-16,8.25,7.869999885559082,8.199999809265137,7.889999866485596,42482127.0,7.354947090148926
2014-10-17,7.900000095367432,7.570000171661377,7.849999904632568,7.670000076293945,32803634.0,7.149865627288818
2014-10-20,7.769999980926514,7.639999866485596,7.690000057220459,7.769999980926514,25099521.0,7.24308443069458
2014-10-21,7.809999942779541,7.5,7.75,7.639999866485596,24858526.0,7.12190055847168
2014-10-22,7.690000057220459,7.420000076293945,7.610000133514404,7.53000020980835,29376598.0,7.019360542297363
2014-10-23,7.539999961853027,7.389999866485596,7.5,7.440000057220459,17742337.0,6.935462474822998
2014-10-24,7.510000228881836,7.389999866485596,7.429999828338623,7.5,11624085.0,6.991394519805908
2014-10-27,7.579999923706055,7.440000057220459,7.480000019073486,7.510000228881836,12522050.0,7.000716686248779
2014-10-28,7.929999828338623,7.429999828338623,7.46999979019165,7.800000190734863,39781816.0,7.271050453186035
2014-10-29,8.1899995803833,7.730000019073486,7.829999923706055,8.079999923706055,59413726.0,7.532062530517578
2014-10-30,8.289999961853027,7.989999771118164,8.0,8.100000381469727,63367991.0,7.550706386566162
2014-10-31,8.1899995803833,7.929999828338623,8.079999923706055,8.109999656677246,83742607.0,7.560027122497559
2014-11-03,8.180000305175781,7.809999942779541,8.069999694824219,7.989999771118164,89671421.0,7.448165416717529
2014-11-04,7.900000095367432,7.679999828338623,7.900000095367432,7.699999809265137,68950052.0,7.177831172943115
2014-11-05,7.940000057220459,7.639999866485596,7.730000019073486,7.909999847412109,44432547.0,7.37359094619751
2014-11-06,8.039999961853027,7.849999904632568,7.96999979019165,7.940000057220459,50718067.0,7.401556491851807
2014-11-07,8.1899995803833,7.869999885559082,8.0,8.029999732971191,82304756.0,7.485453128814697
2014-11-10,8.199999809265137,7.940000057220459,8.029999732971191,8.149999618530273,55025221.0,7.597314834594727
2014-11-11,8.229999542236328,7.96999979019165,8.180000305175781,8.119999885559082,62331746.0,7.5693488121032715
2014-11-12,8.170000076293945,8.039999961853027,8.100000381469727,8.149999618530273,47419953.0,7.597314834594727
2014-11-13,8.170000076293945,7.860000133514404,8.15999984741211,7.980000019073486,74626306.0,7.438843727111816
2014-11-14,8.039999961853027,7.800000190734863,7.920000076293945,7.840000152587891,68599233.0,7.308337688446045
2014-11-17,7.96999979019165,7.800000190734863,7.860000133514404,7.909999847412109,36509430.0,7.37359094619751
2014-11-18,8.050000190734863,7.849999904632568,7.869999885559082,7.960000038146973,35518945.0,7.420199871063232
2014-11-19,8.029999732971191,7.860000133514404,7.929999828338623,7.949999809265137,62448980.0,7.410877704620361
2014-11-20,7.96999979019165,7.730000019073486,7.900000095367432,7.739999771118164,62851974.0,7.215118885040283
2014-11-21,7.800000190734863,7.659999847412109,7.710000038146973,7.78000020980835,23742557.0,7.252406120300293
2014-11-24,7.96999979019165,7.789999961853027,7.789999961853027,7.909999847412109,45797380.0,7.37359094619751
2014-11-25,8.0600004196167,7.860000133514404,7.920000076293945,8.029999732971191,58532011.0,7.485453128814697
2014-11-26,8.100000381469727,7.920000076293945,8.0,8.020000457763672,65869814.0,7.476132392883301
2014-11-27,8.510000228881836,8.020000457763672,8.020000457763672,8.350000381469727,116657551.0,7.783753395080566
2014-11-28,8.4399995803833,8.239999771118164,8.350000381469727,8.390000343322754,87613603.0,7.821040630340576
2014-12-01,8.5,8.1899995803833,8.399999618530273,8.220000267028809,64193377.0,7.66256856918335
2014-12-02,8.319999694824219,8.170000076293945,8.199999809265137,8.25,45599813.0,7.6905341148376465
2014-12-03,8.640000343322754,8.199999809265137,8.25,8.630000114440918,86150449.0,8.044764518737793
2014-12-04,9.100000381469727,8.670000076293945,8.670000076293945,8.819999694824219,82394439.0,8.221879005432129
2014-12-05,8.890000343322754,8.25,8.770000457763672,8.59000015258789,81762759.0,8.007477760314941
2014-12-08,8.720000267028809,8.399999618530273,8.569999694824219,8.640000343322754,49480833.0,8.05408763885498
2014-12-09,8.579999923706055,8.079999923706055,8.579999923706055,8.239999771118164,74588066.0,7.681211948394775
2014-12-10,8.760000228881836,8.119999885559082,8.180000305175781,8.699999809265137,67169319.0,8.110016822814941
2014-12-11,9.149999618530273,8.600000381469727,8.699999809265137,8.869999885559082,81432589.0,8.268489837646484
2014-12-12,9.289999961853027,8.850000381469727,8.899999618530273,9.1899995803833,72084720.0,8.566788673400879
2014-12-15,10.109999656677246,9.460000038146973,9.84000015258789,9.489999771118164,116388845.0,8.846444129943848
2014-12-16,9.6899995803833,9.470000267028809,9.600000381469727,9.579999923706055,77119439.0,8.930341720581055
2014-12-17,9.539999961853027,9.3100004196167,9.5,9.359999656677246,56356961.0,8.725259780883789
2014-12-18,9.890000343322754,9.260000228881836,9.34000015258789,9.760000228881836,66583111.0,9.098134994506836
2014-12-19,9.789999961853027,9.319999694824219,9.779999732971191,9.539999961853027,54240995.0,8.893054008483887
2014-12-22,9.75,9.34000015258789,9.699999809265137,9.40999984741211,59816534.0,8.771869659423828
2014-12-23,9.829999923706055,9.40999984741211,9.550000190734863,9.539999961853027,71654322.0,8.893054008483887
2014-12-24,9.989999771118164,9.5,9.600000381469727,9.979999542236328,76965339.0,9.303215026855469
2014-12-25,10.119999885559082,9.760000228881836,10.050000190734863,9.84000015258789,59784900.0,9.172709465026855
2014-12-26,9.75,9.25,9.699999809265137,9.390000343322754,102338927.0,8.753225326538086
2014-12-29,9.399999618530273,9.149999618530273,9.390000343322754,9.239999771118164,63621143.0,8.613399505615234
2014-12-30,9.319999694824219,8.539999961853027,9.279999732971191,8.699999809265137,73617607.0,8.110016822814941
2014-12-31,8.979999542236328,8.5600004196167,8.649999618530273,8.920000076293945,40430261.0,8.315098762512207
2015-01-05,9.220000267028809,8.880000114440918,8.979999542236328,9.149999618530273,52311395.0,8.529500961303711
2015-01-06,9.15999984741211,8.760000228881836,9.15999984741211,9.029999732971191,55653139.0,8.417638778686523
2015-01-07,9.149999618530273,8.800000190734863,9.010000228881836,9.0,42311332.0,8.389673233032227
2015-01-08,9.079999923706055,8.899999618530273,9.0,9.0,24385162.0,8.389673233032227
2015-01-09,9.220000267028809,8.979999542236328,9.039999961853027,9.010000228881836,41263561.0,8.398994445800781
2015-01-12,8.989999771118164,8.600000381469727,8.989999771118164,8.680000305175781,31584146.0,8.091373443603516
2015-01-13,8.829999923706055,8.680000305175781,8.699999809265137,8.770000457763672,20484002.0,8.175271034240723
2015-01-14,8.850000381469727,8.640000343322754,8.829999923706055,8.739999771118164,17851288.0,8.14730453491211
2015-01-15,9.029999732971191,8.680000305175781,8.710000038146973,8.920000076293945,31907377.0,8.315098762512207
2015-01-16,9.050000190734863,8.850000381469727,8.920000076293945,9.0,21855674.0,8.389673233032227
2015-01-19,8.949999809265137,8.430000305175781,8.800000190734863,8.569999694824219,33610368.0,7.988833427429199
2015-01-20,8.760000228881836,8.520000457763672,8.520000457763672,8.739999771118164,19725485.0,8.14730453491211
2015-01-21,8.920000076293945,8.6899995803833,8.739999771118164,8.869999885559082,26490882.0,8.268489837646484
2015-01-22,9.0600004196167,8.90999984741211,8.989999771118164,9.0,40369486.0,8.389673233032227
2015-01-23,9.25,9.010000228881836,9.050000190734863,9.069999694824219,41287814.0,8.454924583435059
2015-01-26,9.239999771118164,9.069999694824219,9.149999618530273,9.1899995803833,31274844.0,8.566788673400879
2015-01-27,9.229999542236328,8.890000343322754,9.210000038146973,9.020000457763672,40131216.0,8.408316612243652
2015-01-28,9.0,8.819999694824219,8.949999809265137,8.869999885559082,30841499.0,8.268489837646484
2015-01-29,8.8100004196167,8.609999656677246,8.760000228881836,8.680000305175781,37202377.0,8.091373443603516
2015-01-30,8.8100004196167,8.449999809265137,8.729999542236328,8.539999961853027,30264224.0,7.960867881774902
2015-02-02,8.539999961853027,8.300000190734863,8.4399995803833,8.529999732971191,21989603.0,7.951545715332031
2015-02-03,8.640000343322754,8.479999542236328,8.529999732971191,8.619999885559082,16490230.0,8.035443305969238
2015-02-04,8.670000076293945,8.479999542236328,8.640000343322754,8.510000228881836,15020775.0,7.932901859283447
2015-02-05,8.6899995803833,8.390000343322754,8.65999984741211,8.40999984741211,20692692.0,7.839683532714844
2015-02-06,8.470000267028809,8.020000457763672,8.399999618530273,8.130000114440918,28940029.0,7.578671932220459
2015-02-09,8.199999809265137,7.989999771118164,8.130000114440918,8.050000190734863,18853242.0,7.5040974617004395
2015-02-10,8.220000267028809,8.050000190734863,8.09000015258789,8.199999809265137,13588390.0,7.643924236297607
2015-02-11,8.300000190734863,8.170000076293945,8.229999542236328,8.220000267028809,12688851.0,7.66256856918335
2015-02-12,8.270000457763672,8.199999809265137,8.229999542236328,8.25,12290663.0,7.6905341148376465
2015-02-13,8.489999771118164,8.260000228881836,8.279999732971191,8.40999984741211,25590613.0,7.839683532714844
2015-02-16,8.5600004196167,8.380000114440918,8.420000076293945,8.520000457763672,19721283.0,7.942224502563477
2015-02-17,8.699999809265137,8.510000228881836,8.520000457763672,8.529999732971191,21062599.0,7.951545715332031
2015-02-25,8.770000457763672,8.460000038146973,8.569999694824219,8.680000305175781,31896461.0,8.091373443603516
2015-02-26,8.800000190734863,8.619999885559082,8.6899995803833,8.739999771118164,30513278.0,8.14730453491211
2015-02-27,8.779999732971191,8.680000305175781,8.779999732971191,8.720000267028809,28614987.0,8.128661155700684
2015-03-02,9.550000190734863,9.130000114440918,9.130000114440918,9.170000076293945,112209507.0,8.548144340515137
2015-03-03,9.779999732971191,9.1899995803833,9.25,9.59000015258789,106294040.0,8.939663887023926
2015-03-04,10.119999885559082,9.520000457763672,9.649999618530273,9.569999694824219,86532994.0,8.921019554138184
2015-03-05,9.970000267028809,9.59000015258789,9.649999618530273,9.649999618530273,58288927.0,8.995593070983887
2015-03-06,9.699999809265137,9.25,9.649999618530273,9.289999961853027,47197996.0,8.66000747680664
2015-03-09,9.75,9.329999923706055,9.4399995803833,9.739999771118164,53929682.0,9.079490661621094
2015-03-10,9.789999961853027,9.5,9.699999809265137,9.59000015258789,39418317.0,8.939663887023926
2015-03-11,9.880000114440918,9.539999961853027,9.600000381469727,9.630000114440918,33070814.0,8.976951599121094
2015-03-12,9.729999542236328,9.270000457763672,9.6899995803833,9.34000015258789,43133355.0,8.706616401672363
2015-03-13,9.449999809265137,9.210000038146973,9.399999618530273,9.329999923706055,33992099.0,8.697293281555176
2015-03-16,9.720000267028809,9.369999885559082,9.420000076293945,9.699999809265137,54191736.0,9.042202949523926
2015-03-17,10.239999771118164,9.760000228881836,9.800000190734863,10.09000015258789,87048388.0,9.405755996704102
2015-03-18,10.319999694824219,10.020000457763672,10.09000015258789,10.1899995803833,64510336.0,9.498974800109863
2015-03-19,10.300000190734863,10.010000228881836,10.1899995803833,10.140000343322754,56789904.0,9.452366828918457
2015-03-20,10.680000305175781,10.079999923706055,10.109999656677246,10.539999961853027,71152335.0,9.825238227844238
2015-03-23,10.989999771118164,10.420000076293945,10.670000076293945,10.90999984741211,73702814.0,10.170148849487305
2015-03-24,12.0,10.710000038146973,10.930000305175781,11.800000190734863,136953244.0,10.999794006347656
2015-03-25,11.84000015258789,11.380000114440918,11.65999984741211,11.579999923706055,77706502.0,10.794713020324707
2015-03-26,11.640000343322754,10.899999618530273,11.569999694824219,11.109999656677246,60734312.0,10.356585502624512
2015-03-27,11.479999542236328,11.100000381469727,11.170000076293945,11.279999732971191,41002093.0,10.515056610107422
2015-03-30,11.6899995803833,11.25,11.319999694824219,11.5600004196167,44937557.0,10.776069641113281
2015-03-31,11.75,11.210000038146973,11.520000457763672,11.289999961853027,46153794.0,10.524378776550293
2015-04-01,11.5600004196167,11.25,11.369999885559082,11.479999542236328,40535387.0,10.701493263244629
2015-04-02,12.199999809265137,11.420000076293945,11.5,12.039999961853027,80468149.0,11.223519325256348
2015-04-03,12.100000381469727,11.739999771118164,12.039999961853027,11.949999809265137,54752072.0,11.139620780944824
2015-04-07,12.319999694824219,11.850000381469727,12.0,12.15999984741211,57430358.0,11.335381507873535
2015-04-08,12.25,11.619999885559082,12.15999984741211,11.6899995803833,56566417.0,10.897252082824707
2015-04-09,11.890000343322754,11.0,11.819999694824219,11.40999984741211,49917247.0,10.636241912841797
2015-04-10,11.880000114440918,11.329999923706055,11.399999618530273,11.75,45626261.0,10.953184127807617
2015-04-13,12.930000305175781,11.779999732971191,11.869999885559082,12.880000114440918,94582535.0,12.00655460357666
2015-04-14,12.619999885559082,12.25,12.5,12.319999694824219,82891708.0,11.484530448913574
2015-04-15,12.260000228881836,11.470000267028809,12.25,11.630000114440918,66715188.0,10.841320991516113
2015-04-16,12.100000381469727,11.569999694824219,11.569999694824219,11.829999923706055,44594339.0,11.027759552001953
2015-04-17,12.050000190734863,11.75,11.859999656677246,11.899999618530273,60632086.0,11.093010902404785
2015-04-20,11.930000305175781,11.15999984741211,11.930000305175781,11.229999542236328,62097250.0,10.468448638916016
2015-04-21,11.579999923706055,11.350000381469727,11.449999809265137,11.520000457763672,39940215.0,10.738781929016113
2015-04-22,11.949999809265137,11.529999732971191,11.539999961853027,11.859999656677246,58335951.0,11.05572509765625
2015-04-23,12.350000381469727,11.710000038146973,11.880000114440918,12.229999542236328,80459665.0,11.400634765625
2015-04-24,12.300000190734863,11.670000076293945,12.0,12.25,67551766.0,11.41927719116211
2015-04-27,12.699999809265137,11.960000038146973,12.550000190734863,12.109999656677246,67683881.0,11.288771629333496
2015-04-28,12.109999656677246,11.399999618530273,12.0,11.619999885559082,55310589.0,10.832000732421875
2015-04-29,11.729999542236328,11.350000381469727,11.680000305175781,11.619999885559082,32102875.0,10.832000732421875
2015-04-30,11.75,11.399999618530273,11.600000381469727,11.579999923706055,41984068.0,10.794713020324707
2015-05-04,12.109999656677246,11.59000015258789,11.649999618530273,11.930000305175781,62297755.0,11.120978355407715
2015-05-05,12.199999809265137,11.710000038146973,11.979999542236328,12.149999618530273,78965185.0,11.326059341430664
2015-05-06,12.300000190734863,11.600000381469727,12.300000190734863,11.800000190734863,64829151.0,10.999794006347656
2015-05-07,11.770000457763672,10.75,11.680000305175781,10.789999961853027,52026472.0,10.0582857131958
2015-05-08,11.0600004196167,10.670000076293945,10.949999809265137,11.010000228881836,35789498.0,10.26336669921875
2015-05-11,11.329999923706055,11.020000457763672,11.119999885559082,11.260000228881836,51673055.0,10.496414184570312
2015-05-12,11.460000038146973,10.949999809265137,11.260000228881836,11.260000228881836,58103601.0,10.496414184570312
2015-05-13,11.380000114440918,11.039999961853027,11.239999771118164,11.300000190734863,60985597.0,10.533700942993164
2015-05-14,11.390000343322754,11.079999923706055,11.270000457763672,11.170000076293945,35289700.0,10.412517547607422
2015-05-15,11.59000015258789,11.109999656677246,11.380000114440918,11.460000038146973,65419198.0,10.68285083770752
2015-05-18,11.779999732971191,11.369999885559082,11.609999656677246,11.5,54634742.0,10.720139503479004
2015-05-19,11.699999809265137,11.289999961853027,11.479999542236328,11.640000343322754,46462790.0,10.850643157958984
2015-05-20,12.140000343322754,11.600000381469727,11.619999885559082,11.829999923706055,68878810.0,11.027759552001953
2015-05-21,12.180000305175781,11.850000381469727,11.899999618530273,12.170000076293945,62758216.0,11.34470272064209
2015-05-22,13.010000228881836,12.199999809265137,12.199999809265137,12.880000114440918,97537964.0,12.00655460357666
2015-05-25,13.789999961853027,13.100000381469727,13.100000381469727,13.59000015258789,96965405.0,12.668407440185547
2015-05-26,13.90999984741211,13.25,13.789999961853027,13.670000076293945,86278450.0,12.74298095703125
2015-05-27,14.0600004196167,13.170000076293945,13.65999984741211,14.029999732971191,78382970.0,13.078567504882812
2015-05-28,14.800000190734863,13.220000267028809,13.899999618530273,13.289999961853027,113026112.0,12.388750076293945
2015-05-29,14.619999885559082,12.699999809265137,13.270000457763672,14.619999885559082,115504775.0,13.628558158874512
2015-06-01,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-02,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-03,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-04,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-05,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-08,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-09,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-10,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-11,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-12,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-15,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-16,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-17,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-18,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-19,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-23,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-24,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-25,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-26,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-29,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-06-30,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-01,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-02,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-03,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-06,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-07,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-08,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-09,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-10,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-13,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-14,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-15,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-16,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-17,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-20,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-21,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-22,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-23,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-24,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.628558158874512
2015-07-27,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-07-28,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-07-29,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-07-30,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-07-31,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-03,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-04,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-05,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-06,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-07,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-10,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-11,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-12,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-13,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-14,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-17,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-18,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-19,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-20,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-21,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-24,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-25,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-26,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-27,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-28,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-08-31,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-01,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-02,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-07,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-08,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-09,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-10,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-11,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-14,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-15,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-16,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-17,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-18,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-21,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-22,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-23,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-24,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-25,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-09-28,14.619999885559082,12.699999809265137,13.270000457763672,14.579999923706055,115504775.0,13.626688957214355
2015-09-29,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0,13.626688957214355
2015-09-30,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-10-08,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-10-09,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,13.664073944091797
2015-10-12,13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,3506800.0,12.262150764465332
2015-10-13,11.8100004196167,11.8100004196167,11.8100004196167,11.8100004196167,2253200.0,11.037805557250977
2015-10-14,10.630000114440918,10.630000114440918,10.630000114440918,10.630000114440918,7442400.0,9.934959411621094
2015-10-15,10.050000190734863,9.569999694824219,9.569999694824219,9.920000076293945,195940011.0,9.271382331848145
2015-10-16,10.100000381469727,9.770000457763672,9.829999923706055,9.960000038146973,104495139.0,9.30876636505127
2015-10-19,10.380000114440918,9.90999984741211,9.930000305175781,10.180000305175781,76374819.0,9.514383316040039
2015-10-20,10.220000267028809,10.0,10.180000305175781,10.140000343322754,48344973.0,9.476998329162598
2015-10-21,10.25,9.319999694824219,10.140000343322754,9.369999885559082,65984593.0,8.757343292236328
2015-10-22,10.210000038146973,9.319999694824219,9.329999923706055,10.079999923706055,56617095.0,9.420920372009277
2015-10-23,10.880000114440918,10.010000228881836,10.050000190734863,10.75,85965395.0,10.047113418579102
2015-10-26,11.109999656677246,10.399999618530273,11.029999732971191,10.569999694824219,77385688.0,9.87888240814209
2015-10-27,10.670000076293945,10.149999618530273,10.569999694824219,10.59000015258789,53467784.0,9.897574424743652
2015-10-28,10.899999618530273,10.239999771118164,10.729999542236328,10.300000190734863,53142278.0,9.626535415649414
2015-10-29,10.680000305175781,10.180000305175781,10.420000076293945,10.34000015258789,41524646.0,9.663920402526855
2015-10-30,10.229999542236328,9.850000381469727,10.229999542236328,9.949999809265137,50821634.0,9.299421310424805
2015-11-02,10.239999771118164,9.65999984741211,9.729999542236328,9.9399995803833,33398774.0,9.290074348449707
2015-11-03,10.050000190734863,9.699999809265137,9.989999771118164,9.789999961853027,23745514.0,9.149883270263672
2015-11-04,10.260000228881836,9.729999542236328,9.880000114440918,10.210000038146973,47553058.0,9.542421340942383
2015-11-05,10.25,9.960000038146973,10.199999809265137,10.130000114440918,62184584.0,9.4676513671875
2015-11-06,10.279999732971191,10.050000190734863,10.149999618530273,10.1899995803833,57307752.0,9.523728370666504
2015-11-09,10.25,9.949999809265137,10.149999618530273,10.1899995803833,53629588.0,9.523728370666504
2015-11-10,10.539999961853027,10.100000381469727,10.119999885559082,10.260000228881836,61416318.0,9.589151382446289
2015-11-11,10.300000190734863,10.039999961853027,10.260000228881836,10.140000343322754,44533786.0,9.476998329162598
2015-11-12,10.229999542236328,9.970000267028809,10.109999656677246,10.050000190734863,41850324.0,9.392882347106934
2015-11-13,10.039999961853027,9.859999656677246,9.899999618530273,9.90999984741211,32244383.0,9.262035369873047
2015-11-16,10.029999732971191,9.699999809265137,9.739999771118164,10.0,30405529.0,9.346151351928711
2015-11-17,10.100000381469727,9.869999885559082,10.0,9.890000343322754,37123024.0,9.2433443069458
2015-11-18,9.9399995803833,9.579999923706055,9.869999885559082,9.680000305175781,33861255.0,9.047075271606445
2015-11-19,9.779999732971191,9.640000343322754,9.670000076293945,9.75,20903917.0,9.11249828338623
2015-11-20,9.8100004196167,9.609999656677246,9.75,9.789999961853027,33729984.0,9.149883270263672
2015-11-23,10.180000305175781,9.6899995803833,9.789999961853027,10.0600004196167,50204750.0,9.402229309082031
2015-11-24,10.079999923706055,9.819999694824219,10.0,9.960000038146973,29268276.0,9.30876636505127
2015-11-25,10.449999809265137,9.90999984741211,9.949999809265137,10.300000190734863,68740390.0,9.626535415649414
2015-11-26,10.640000343322754,10.100000381469727,10.5,10.170000076293945,60744079.0,9.505037307739258
2015-11-27,10.680000305175781,9.90999984741211,10.220000267028809,10.0,76174618.0,9.346151351928711
2015-11-30,10.210000038146973,9.0,10.100000381469727,9.520000457763672,71942657.0,8.897536277770996
2015-12-01,9.760000228881836,9.050000190734863,9.510000228881836,9.460000038146973,44066291.0,8.841460227966309
2015-12-02,9.40999984741211,8.819999694824219,9.359999656677246,9.359999656677246,45803262.0,8.747998237609863
2015-12-03,9.4399995803833,9.220000267028809,9.300000190734863,9.390000343322754,32743769.0,8.776036262512207
2015-12-04,9.479999542236328,9.199999809265137,9.390000343322754,9.220000267028809,32782395.0,8.617152214050293
2015-12-07,9.380000114440918,9.199999809265137,9.279999732971191,9.300000190734863,25234000.0,8.691922187805176
2015-12-08,9.479999542236328,8.970000267028809,9.329999923706055,9.4399995803833,38754535.0,8.82276725769043
2015-12-09,9.420000076293945,9.149999618530273,9.3100004196167,9.170000076293945,20741186.0,8.570420265197754
2015-12-10,9.220000267028809,9.0,9.100000381469727,9.170000076293945,25020609.0,8.570420265197754
2015-12-11,9.180000305175781,9.0,9.180000305175781,9.079999923706055,17662981.0,8.486306190490723
2015-12-14,9.119999885559082,8.880000114440918,9.020000457763672,9.079999923706055,23353686.0,8.486306190490723
2015-12-15,9.170000076293945,9.0,9.09000015258789,9.050000190734863,19574368.0,8.458267211914062
2015-12-16,9.399999618530273,9.079999923706055,9.130000114440918,9.329999923706055,34137071.0,8.719958305358887
2015-12-17,9.420000076293945,9.270000457763672,9.329999923706055,9.369999885559082,33720977.0,8.757343292236328
2015-12-18,9.760000228881836,9.449999809265137,9.479999542236328,9.470000267028809,41097543.0,8.850805282592773
2015-12-21,9.569999694824219,9.350000381469727,9.430000305175781,9.510000228881836,28868795.0,8.888190269470215
2015-12-22,9.670000076293945,9.420000076293945,9.479999542236328,9.649999618530273,32927088.0,9.019035339355469
2015-12-23,9.779999732971191,9.3100004196167,9.75,9.359999656677246,36128647.0,8.747998237609863
2015-12-24,9.350000381469727,9.119999885559082,9.34000015258789,9.210000038146973,21223172.0,8.607805252075195
2015-12-25,9.65999984741211,9.1899995803833,9.25,9.460000038146973,31528440.0,8.841460227966309
2015-12-28,9.619999885559082,9.199999809265137,9.430000305175781,9.210000038146973,30073931.0,8.607805252075195
2015-12-29,9.289999961853027,9.109999656677246,9.170000076293945,9.25,17720774.0,8.645191192626953
2015-12-30,9.289999961853027,9.109999656677246,9.260000228881836,9.15999984741211,19050656.0,8.561074256896973
2015-12-31,9.25,9.0600004196167,9.199999809265137,9.069999694824219,16238846.0,8.476958274841309
2016-01-04,9.069999694824219,8.15999984741211,9.069999694824219,8.15999984741211,26136363.0,7.62645959854126
2016-01-05,8.140000343322754,7.349999904632568,7.699999809265137,7.670000076293945,50166651.0,7.1684980392456055
2016-01-06,7.860000133514404,7.630000114440918,7.730000019073486,7.820000171661377,32011626.0,7.308690071105957
2016-01-07,7.670000076293945,7.039999961853027,7.650000095367432,7.039999961853027,9364600.0,6.579690456390381
2016-01-08,7.400000095367432,6.650000095367432,7.199999809265137,6.980000019073486,44219682.0,6.523613452911377
2016-01-11,6.960000038146973,6.28000020980835,6.920000076293945,6.28000020980835,47098885.0,5.869383335113525
2016-01-12,6.369999885559082,6.050000190734863,6.329999923706055,6.260000228881836,33278991.0,5.850690841674805
2016-01-13,6.5,6.179999828338623,6.28000020980835,6.199999809265137,33360280.0,5.794613838195801
2016-01-14,6.380000114440918,5.949999809265137,5.980000019073486,6.329999923706055,29393031.0,5.91611385345459
2016-01-15,6.309999942779541,5.840000152587891,6.300000190734863,5.880000114440918,32543711.0,5.495537281036377
2016-01-18,6.090000152587891,5.699999809265137,5.739999771118164,5.989999771118164,23333116.0,5.598344326019287
2016-01-19,6.260000228881836,5.949999809265137,5.96999979019165,6.239999771118164,32889988.0,5.831998348236084
2016-01-20,6.449999809265137,6.130000114440918,6.179999828338623,6.429999828338623,39513065.0,6.009575843811035
2016-01-21,6.510000228881836,6.0,6.28000020980835,6.050000190734863,35060684.0,5.654421806335449
2016-01-22,6.25,6.0,6.159999847412109,6.230000019073486,22061653.0,5.822652339935303
2016-01-25,6.309999942779541,6.179999828338623,6.269999980926514,6.230000019073486,19338252.0,5.822652339935303
2016-01-26,6.179999828338623,5.610000133514404,6.179999828338623,5.610000133514404,28877932.0,5.243191242218018
2016-01-27,5.739999771118164,5.139999866485596,5.679999828338623,5.380000114440918,31239324.0,5.028229713439941
2016-01-28,5.420000076293945,5.050000190734863,5.349999904632568,5.059999942779541,22989766.0,4.729152679443359
2016-01-29,5.349999904632568,5.010000228881836,5.03000020980835,5.260000228881836,27346265.0,4.916076183319092
2016-02-01,5.53000020980835,5.210000038146973,5.260000228881836,5.429999828338623,38843359.0,5.074960231781006
2016-02-02,5.710000038146973,5.53000020980835,5.579999923706055,5.630000114440918,23755779.0,5.261883735656738
2016-02-03,6.190000057220459,5.630000114440918,5.699999809265137,6.059999942779541,44414286.0,5.6637678146362305
2016-02-04,6.150000095367432,5.880000114440918,5.880000114440918,6.079999923706055,29629031.0,5.682460784912109
2016-02-05,6.079999923706055,5.860000133514404,6.070000171661377,5.920000076293945,20942948.0,5.532922267913818
2016-02-15,5.849999904632568,5.659999847412109,5.699999809265137,5.800000190734863,12899398.0,5.4207682609558105
2016-02-16,6.039999961853027,5.809999942779541,5.860000133514404,6.019999980926514,21679236.0,5.6263837814331055
2016-02-17,6.050000190734863,5.920000076293945,5.980000019073486,6.03000020980835,22800745.0,5.635729789733887
2016-02-18,6.289999961853027,5.980000019073486,6.039999961853027,6.179999828338623,33189768.0,5.775921821594238
2016-02-19,6.159999847412109,6.019999980926514,6.099999904632568,6.079999923706055,20228267.0,5.682460784912109
2016-02-22,6.28000020980835,6.090000152587891,6.150000095367432,6.239999771118164,31334513.0,5.831998348236084
2016-02-23,6.239999771118164,6.050000190734863,6.239999771118164,6.139999866485596,20371206.0,5.738537311553955
2016-02-24,6.239999771118164,6.059999942779541,6.099999904632568,6.210000038146973,21381996.0,5.80396032333374
2016-02-25,6.25,5.590000152587891,6.199999809265137,5.590000152587891,39663990.0,5.224499225616455
2016-02-26,5.980000019073486,5.670000076293945,5.809999942779541,5.800000190734863,35392005.0,5.4207682609558105
2016-02-29,5.75,5.289999961853027,5.739999771118164,5.46999979019165,27652864.0,5.112345218658447
2016-03-01,5.619999885559082,5.420000076293945,5.489999771118164,5.550000190734863,19994120.0,5.1871137619018555
2016-03-02,5.940000057220459,5.550000190734863,5.599999904632568,5.849999904632568,27801358.0,5.467498779296875
2016-03-03,6.159999847412109,5.809999942779541,5.840000152587891,5.989999771118164,40553859.0,5.598344326019287
2016-03-04,6.050000190734863,5.519999980926514,5.949999809265137,5.71999979019165,35085248.0,5.345998287200928
2016-03-07,5.980000019073486,5.809999942779541,5.980000019073486,5.900000095367432,19536408.0,5.5142292976379395
2016-03-08,5.949999809265137,5.639999866485596,5.920000076293945,5.940000057220459,23525816.0,5.551614284515381
2016-03-09,5.829999923706055,5.710000038146973,5.800000190734863,5.789999961853027,13697628.0,5.411421775817871
2016-03-10,5.820000171661377,5.579999923706055,5.789999961853027,5.599999904632568,14973676.0,5.233844757080078
2016-03-11,5.599999904632568,5.489999771118164,5.590000152587891,5.550000190734863,11394633.0,5.1871137619018555
2016-03-14,5.739999771118164,5.510000228881836,5.519999980926514,5.690000057220459,21453733.0,5.317960739135742
2016-03-15,5.690000057220459,5.559999942779541,5.690000057220459,5.599999904632568,17721405.0,5.233844757080078
2016-03-16,5.659999847412109,5.46999979019165,5.610000133514404,5.5,16071166.0,5.140382766723633
2016-03-17,5.679999828338623,5.489999771118164,5.5,5.630000114440918,20297941.0,5.261883735656738
2016-03-18,5.849999904632568,5.619999885559082,5.659999847412109,5.809999942779541,38803464.0,5.430114269256592
2016-03-21,6.059999942779541,5.820000171661377,5.900000095367432,6.050000190734863,42962673.0,5.654421806335449
2016-03-22,6.03000020980835,5.929999828338623,6.03000020980835,6.0,31542060.0,5.607690811157227
2016-03-23,6.070000171661377,5.949999809265137,5.96999979019165,6.050000190734863,28306809.0,5.654421806335449
2016-03-24,5.989999771118164,5.869999885559082,5.989999771118164,5.880000114440918,28179031.0,5.495537281036377
2016-03-25,5.980000019073486,5.809999942779541,5.880000114440918,5.920000076293945,17025392.0,5.532922267913818
2016-03-28,6.010000228881836,5.840000152587891,5.960000038146973,5.869999885559082,19933005.0,5.4861907958984375
2016-03-29,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.4861907958984375
2016-03-30,6.059999942779541,5.920000076293945,6.0,6.03000020980835,41497764.0,5.635729789733887
2016-03-31,6.050000190734863,5.929999828338623,6.0,5.960000038146973,30781077.0,5.570305824279785
2016-04-01,5.949999809265137,5.699999809265137,5.920000076293945,5.809999942779541,35295147.0,5.430114269256592
2016-04-05,6.119999885559082,5.739999771118164,5.809999942779541,6.079999923706055,45141963.0,5.682460784912109
2016-04-06,6.179999828338623,5.980000019073486,6.0,6.150000095367432,47308279.0,5.747882843017578
2016-04-07,6.179999828338623,6.0,6.159999847412109,6.010000228881836,33996477.0,5.617036819458008
2016-04-08,5.980000019073486,5.820000171661377,5.929999828338623,5.920000076293945,26428419.0,5.532922267913818
2016-04-11,6.079999923706055,5.940000057220459,5.960000038146973,6.039999961853027,26287476.0,5.64507532119751
2016-04-12,6.039999961853027,5.900000095367432,6.019999980926514,5.980000019073486,17485998.0,5.588998317718506
2016-04-13,6.190000057220459,6.010000228881836,6.010000228881836,6.119999885559082,52970590.0,5.719844818115234
2016-04-14,6.429999828338623,6.090000152587891,6.130000114440918,6.349999904632568,58444564.0,5.9348063468933105
2016-04-15,6.539999961853027,6.25,6.300000190734863,6.480000019073486,66292392.0,6.056305885314941
2016-04-18,6.46999979019165,6.260000228881836,6.46999979019165,6.300000190734863,40193324.0,5.888075351715088
2016-04-19,6.480000019073486,6.269999980926514,6.340000152587891,6.429999828338623,36284471.0,6.009575843811035
2016-04-20,6.659999847412109,6.059999942779541,6.429999828338623,6.53000020980835,85574016.0,6.103036880493164
2016-04-21,6.920000076293945,6.349999904632568,6.429999828338623,6.760000228881836,91134043.0,6.317998886108398
2016-04-22,6.650000095367432,6.409999847412109,6.579999923706055,6.579999923706055,52130593.0,6.1497673988342285
2016-04-25,6.559999942779541,6.25,6.519999980926514,6.449999809265137,38207937.0,6.028267860412598
2016-04-26,6.510000228881836,6.320000171661377,6.420000076293945,6.46999979019165,25594365.0,6.046959400177002
2016-04-27,6.489999771118164,6.21999979019165,6.480000019073486,6.239999771118164,30110263.0,5.831998348236084
2016-04-28,6.300000190734863,6.010000228881836,6.230000019073486,6.090000152587891,36487125.0,5.691806316375732
2016-04-29,6.170000076293945,6.03000020980835,6.059999942779541,6.130000114440918,18569028.0,5.729190826416016
2016-05-03,6.25,6.050000190734863,6.150000095367432,6.25,23361708.0,5.841344833374023
2016-05-04,6.400000095367432,6.179999828338623,6.210000038146973,6.300000190734863,30655057.0,5.888075351715088
2016-05-05,6.349999904632568,6.199999809265137,6.260000228881836,6.300000190734863,21586257.0,5.888075351715088
2016-05-06,6.389999866485596,6.019999980926514,6.289999961853027,6.03000020980835,37548233.0,5.635729789733887
2016-05-09,6.010000228881836,5.650000095367432,6.010000228881836,5.760000228881836,27009745.0,5.383383750915527
2016-05-10,5.820000171661377,5.75,5.78000020980835,5.789999961853027,14552070.0,5.411421775817871
2016-05-11,5.900000095367432,5.78000020980835,5.820000171661377,5.809999942779541,18629820.0,5.430114269256592
2016-05-12,5.739999771118164,5.539999961853027,5.730000019073486,5.71999979019165,13025797.0,5.345998287200928
2016-05-13,5.78000020980835,5.650000095367432,5.699999809265137,5.679999828338623,11087076.0,5.3086137771606445
2016-05-16,5.739999771118164,5.630000114440918,5.659999847412109,5.730000019073486,9737323.0,5.355344772338867
2016-05-17,5.789999961853027,5.630000114440918,5.78000020980835,5.659999847412109,11346905.0,5.289921283721924
2016-05-18,5.650000095367432,5.409999847412109,5.619999885559082,5.420000076293945,17689786.0,5.065614700317383
2016-05-19,5.539999961853027,5.409999847412109,5.440000057220459,5.449999809265137,14803611.0,5.093652725219727
2016-05-20,5.53000020980835,5.329999923706055,5.429999828338623,5.510000228881836,13706111.0,5.1497297286987305
2016-05-23,5.570000171661377,5.480000019073486,5.519999980926514,5.510000228881836,12658377.0,5.1497297286987305
2016-05-24,5.650000095367432,5.5,5.53000020980835,5.630000114440918,22526369.0,5.261883735656738
2016-05-25,5.730000019073486,5.619999885559082,5.639999866485596,5.650000095367432,22405938.0,5.280575752258301
2016-05-26,6.199999809265137,5.659999847412109,5.659999847412109,6.070000171661377,70102862.0,5.673113822937012
2016-05-27,6.260000228881836,5.949999809265137,5.989999771118164,6.090000152587891,43706696.0,5.691806316375732
2016-05-30,6.159999847412109,5.960000038146973,6.010000228881836,6.119999885559082,18857782.0,5.719844818115234
2016-05-31,6.349999904632568,6.090000152587891,6.130000114440918,6.309999942779541,34299074.0,5.897421360015869
2016-06-01,6.309999942779541,6.190000057220459,6.300000190734863,6.25,25885476.0,5.841344833374023
2016-06-02,6.239999771118164,6.119999885559082,6.21999979019165,6.190000057220459,19614992.0,5.7852678298950195
2016-06-03,6.320000171661377,6.150000095367432,6.230000019073486,6.190000057220459,22375766.0,5.7852678298950195
2016-06-06,6.5,6.190000057220459,6.190000057220459,6.389999866485596,36531752.0,5.972190856933594
2016-06-07,6.409999847412109,6.230000019073486,6.360000133514404,6.269999980926514,19717669.0,5.860037326812744
2016-06-08,6.679999828338623,6.21999979019165,6.260000228881836,6.449999809265137,40744233.0,6.028267860412598
2016-06-13,6.630000114440918,6.199999809265137,6.389999866485596,6.210000038146973,40819663.0,5.80396032333374
2016-06-14,6.170000076293945,5.960000038146973,6.110000133514404,6.070000171661377,36183951.0,5.673113822937012
2016-06-15,6.389999866485596,5.949999809265137,5.960000038146973,6.309999942779541,24769406.0,5.897421360015869
2016-06-16,6.449999809265137,6.179999828338623,6.309999942779541,6.21999979019165,22028191.0,5.8133063316345215
2016-06-17,6.360000133514404,6.099999904632568,6.28000020980835,6.170000076293945,19009908.0,5.766575336456299
2016-06-20,6.190000057220459,5.949999809265137,6.170000076293945,6.039999961853027,28708671.0,5.64507532119751
2016-06-21,6.110000133514404,5.980000019073486,6.110000133514404,5.989999771118164,15627301.0,5.598344326019287
2016-06-22,6.079999923706055,5.960000038146973,5.989999771118164,6.039999961853027,14764697.0,5.64507532119751
2016-06-23,6.059999942779541,5.920000076293945,6.059999942779541,5.929999828338623,20900168.0,5.542267322540283
2016-06-24,5.960000038146973,5.679999828338623,5.960000038146973,5.789999961853027,24299412.0,5.411421775817871
2016-06-27,6.0,5.710000038146973,5.760000228881836,5.920000076293945,18348294.0,5.532922267913818
2016-06-28,6.0,5.849999904632568,5.909999847412109,5.980000019073486,16829643.0,5.588998317718506
2016-06-29,6.079999923706055,5.900000095367432,6.019999980926514,6.0,20551062.0,5.607690811157227
2016-06-30,6.019999980926514,5.900000095367432,6.0,5.949999809265137,13380780.0,5.560959815979004
2016-07-01,5.980000019073486,5.840000152587891,5.949999809265137,5.869999885559082,14827803.0,5.4861907958984375
2016-07-04,6.019999980926514,5.849999904632568,5.869999885559082,6.0,19308556.0,5.607690811157227
2016-07-05,6.309999942779541,5.989999771118164,6.010000228881836,6.260000228881836,40164571.0,5.850690841674805
2016-07-06,6.21999979019165,6.130000114440918,6.199999809265137,6.190000057220459,26155986.0,5.7852678298950195
2016-07-07,6.239999771118164,6.110000133514404,6.179999828338623,6.190000057220459,21337380.0,5.7852678298950195
2016-07-08,6.21999979019165,6.110000133514404,6.21999979019165,6.150000095367432,17806868.0,5.747882843017578
2016-07-11,6.239999771118164,6.110000133514404,6.130000114440918,6.199999809265137,32719493.0,5.794613838195801
2016-07-12,6.25,6.039999961853027,6.139999866485596,6.230000019073486,36455846.0,5.857609272003174
2016-07-13,6.329999923706055,6.170000076293945,6.25,6.230000019073486,28555997.0,5.857609272003174
2016-07-14,6.320000171661377,6.170000076293945,6.21999979019165,6.230000019073486,29936706.0,5.857609272003174
2016-07-15,6.260000228881836,6.170000076293945,6.25,6.190000057220459,15677807.0,5.820000171661377
2016-07-18,6.340000152587891,6.099999904632568,6.159999847412109,6.230000019073486,43310482.0,5.857609272003174
2016-07-19,6.25,6.159999847412109,6.210000038146973,6.21999979019165,17845169.0,5.848206520080566
2016-07-20,6.349999904632568,6.170000076293945,6.21999979019165,6.179999828338623,29246849.0,5.8105974197387695
2016-07-21,6.230000019073486,6.150000095367432,6.199999809265137,6.170000076293945,19598819.0,5.8011956214904785
2016-07-22,6.230000019073486,6.150000095367432,6.179999828338623,6.170000076293945,16031950.0,5.8011956214904785
2016-07-25,6.239999771118164,6.130000114440918,6.130000114440918,6.21999979019165,15541117.0,5.848206520080566
2016-07-26,6.309999942779541,6.199999809265137,6.21999979019165,6.309999942779541,29439627.0,5.932826995849609
2016-07-27,6.329999923706055,5.929999828338623,6.320000171661377,6.039999961853027,40762021.0,5.678966045379639
2016-07-28,6.059999942779541,5.929999828338623,6.010000228881836,5.989999771118164,18306473.0,5.631954193115234
2016-07-29,6.039999961853027,5.949999809265137,5.989999771118164,5.96999979019165,10828403.0,5.613150119781494
2016-08-01,5.989999771118164,5.75,5.96999979019165,5.840000152587891,14946829.0,5.4909210205078125
2016-08-02,5.869999885559082,5.820000171661377,5.840000152587891,5.860000133514404,7650902.0,5.509725093841553
2016-08-03,5.909999847412109,5.829999923706055,5.860000133514404,5.900000095367432,9253965.0,5.547334671020508
2016-08-04,5.949999809265137,5.860000133514404,5.889999866485596,5.949999809265137,12398337.0,5.594346046447754
2016-08-05,6.0,5.940000057220459,5.960000038146973,5.980000019073486,11580875.0,5.622552394866943
2016-08-08,6.099999904632568,5.920000076293945,5.960000038146973,6.079999923706055,14859276.0,5.7165751457214355
2016-08-09,6.369999885559082,6.170000076293945,6.179999828338623,6.289999961853027,40870700.0,5.914022445678711
2016-08-10,6.28000020980835,6.190000057220459,6.239999771118164,6.210000038146973,18418937.0,5.838804721832275
2016-08-11,6.449999809265137,6.179999828338623,6.199999809265137,6.25,37987652.0,5.876413822174072
2016-08-12,6.519999980926514,6.230000019073486,6.289999961853027,6.480000019073486,54304686.0,6.092665672302246
2016-08-15,6.570000171661377,6.349999904632568,6.449999809265137,6.5,43603744.0,6.111469745635986
2016-08-16,6.5,6.369999885559082,6.5,6.389999866485596,27173413.0,6.008045196533203
2016-08-17,7.03000020980835,6.880000114440918,7.03000020980835,7.03000020980835,36923844.0,6.609790325164795
2016-08-18,7.53000020980835,7.199999809265137,7.239999771118164,7.269999980926514,150628071.0,6.835443496704102
2016-08-19,7.21999979019165,6.96999979019165,7.130000114440918,7.039999961853027,81189878.0,6.619192600250244
2016-08-22,7.179999828338623,6.809999942779541,7.0,6.820000171661377,48649658.0,6.4123430252075195
2016-08-23,6.820000171661377,6.820000171661377,6.820000171661377,6.820000171661377,0.0,6.4123430252075195
2016-08-24,6.860000133514404,6.599999904632568,6.730000019073486,6.760000228881836,54849835.0,6.355929851531982
2016-08-25,6.679999828338623,6.519999980926514,6.659999847412109,6.599999904632568,37775637.0,6.205492973327637
2016-08-26,6.670000076293945,6.519999980926514,6.590000152587891,6.559999942779541,26735421.0,6.167883396148682
2016-08-29,6.829999923706055,6.53000020980835,6.559999942779541,6.710000038146973,34405221.0,6.30891752243042
2016-08-30,6.75,6.610000133514404,6.730000019073486,6.639999866485596,17558460.0,6.243101596832275
2016-08-31,6.71999979019165,6.539999961853027,6.630000114440918,6.670000076293945,25631523.0,6.271308422088623
2016-09-01,6.690000057220459,6.539999961853027,6.670000076293945,6.539999961853027,21555022.0,6.149079322814941
2016-09-02,6.570000171661377,6.389999866485596,6.559999942779541,6.46999979019165,21393822.0,6.083263397216797
2016-09-05,6.610000133514404,6.460000038146973,6.5,6.559999942779541,19613316.0,6.167883396148682
2016-09-06,6.789999961853027,6.460000038146973,6.550000190734863,6.789999961853027,44506535.0,6.3841352462768555
2016-09-07,6.940000057220459,6.710000038146973,6.75,6.730000019073486,38192991.0,6.327722072601318
2016-09-08,6.789999961853027,6.650000095367432,6.71999979019165,6.789999961853027,22291912.0,6.3841352462768555
2016-09-09,6.860000133514404,6.659999847412109,6.78000020980835,6.670000076293945,20930113.0,6.271308422088623
2016-09-12,6.550000190734863,6.329999923706055,6.53000020980835,6.349999904632568,28964691.0,5.970436096191406
2016-09-13,6.449999809265137,6.340000152587891,6.409999847412109,6.400000095367432,12556653.0,6.017447471618652
2016-09-14,6.389999866485596,6.269999980926514,6.389999866485596,6.289999961853027,15402500.0,5.914022445678711
2016-09-19,6.409999847412109,6.309999942779541,6.309999942779541,6.389999866485596,11158752.0,6.008045196533203
2016-09-20,6.440000057220459,6.349999904632568,6.420000076293945,6.420000076293945,11515495.0,6.036252021789551
2016-09-21,6.46999979019165,6.400000095367432,6.409999847412109,6.429999828338623,11744881.0,6.045654296875
2016-09-22,6.489999771118164,6.400000095367432,6.449999809265137,6.420000076293945,12893602.0,6.036252021789551
2016-09-23,6.449999809265137,6.329999923706055,6.420000076293945,6.340000152587891,12587400.0,5.961034297943115
2016-09-26,6.340000152587891,6.150000095367432,6.329999923706055,6.159999847412109,16175783.0,5.791792869567871
2016-09-27,6.239999771118164,6.150000095367432,6.170000076293945,6.230000019073486,10318887.0,5.857609272003174
2016-09-28,6.260000228881836,6.199999809265137,6.25,6.239999771118164,10251251.0,5.867011070251465
2016-09-29,6.429999828338623,6.269999980926514,6.380000114440918,6.320000171661377,18798781.0,5.942229270935059
2016-09-30,6.360000133514404,6.289999961853027,6.289999961853027,6.320000171661377,8438024.0,5.942229270935059
2016-10-10,6.570000171661377,6.409999847412109,6.510000228881836,6.550000190734863,22474856.0,6.158482074737549
2016-10-11,6.579999923706055,6.5,6.53000020980835,6.570000171661377,15143494.0,6.177286148071289
2016-10-12,6.789999961853027,6.510000228881836,6.550000190734863,6.710000038146973,30846258.0,6.30891752243042
2016-10-13,6.710000038146973,6.619999885559082,6.670000076293945,6.630000114440918,15643805.0,6.233699321746826
2016-10-14,6.739999771118164,6.630000114440918,6.659999847412109,6.650000095367432,20380427.0,6.252503871917725
2016-10-17,6.769999980926514,6.46999979019165,6.71999979019165,6.519999980926514,18061055.0,6.130274295806885
2016-10-18,6.699999809265137,6.510000228881836,6.550000190734863,6.679999828338623,17336140.0,6.2807111740112305
2016-10-19,6.789999961853027,6.679999828338623,6.699999809265137,6.730000019073486,20333210.0,6.327722072601318
2016-10-20,6.789999961853027,6.659999847412109,6.769999980926514,6.699999809265137,10936769.0,6.299515247344971
2016-10-21,6.730000019073486,6.559999942779541,6.730000019073486,6.610000133514404,15250038.0,6.214895725250244
2016-10-24,6.710000038146973,6.599999904632568,6.599999904632568,6.690000057220459,14488603.0,6.29011344909668
2016-10-25,6.980000019073486,6.690000057220459,6.690000057220459,6.960000038146973,39311982.0,6.54397439956665
2016-10-26,6.900000095367432,6.739999771118164,6.809999942779541,6.800000190734863,32586437.0,6.393537998199463
2016-10-27,6.829999923706055,6.730000019073486,6.760000228881836,6.739999771118164,17144576.0,6.337124824523926
2016-10-28,6.78000020980835,6.599999904632568,6.78000020980835,6.619999885559082,15909632.0,6.224297523498535
2016-10-31,6.75,6.590000152587891,6.639999866485596,6.71999979019165,15443594.0,6.318319797515869
2016-11-01,6.769999980926514,6.650000095367432,6.71999979019165,6.71999979019165,11847456.0,6.318319797515869
2016-11-02,6.71999979019165,6.590000152587891,6.71999979019165,6.630000114440918,16120096.0,6.233699321746826
2016-11-03,6.730000019073486,6.559999942779541,6.630000114440918,6.670000076293945,13371739.0,6.271308422088623
2016-11-04,6.679999828338623,6.599999904632568,6.679999828338623,6.619999885559082,12313607.0,6.224297523498535
2016-11-07,6.699999809265137,6.599999904632568,6.639999866485596,6.670000076293945,12053712.0,6.271308422088623
2016-11-08,6.929999828338623,6.739999771118164,6.760000228881836,6.820000171661377,31258108.0,6.4123430252075195
2016-11-09,6.909999847412109,6.610000133514404,6.820000171661377,6.75,27901452.0,6.346527099609375
2016-11-10,7.070000171661377,6.829999923706055,6.869999885559082,7.010000228881836,43963423.0,6.5909857749938965
2016-11-11,7.110000133514404,6.949999809265137,7.010000228881836,7.03000020980835,32250875.0,6.609790325164795
2016-11-14,7.039999961853027,6.900000095367432,6.96999979019165,6.980000019073486,27291969.0,6.562778949737549
2016-11-15,7.269999980926514,6.940000057220459,6.980000019073486,7.070000171661377,31044660.0,6.647398948669434
2016-11-16,7.050000190734863,6.949999809265137,7.039999961853027,7.0,20953089.0,6.581583023071289
2016-11-17,7.03000020980835,6.909999847412109,7.019999980926514,6.960000038146973,14865426.0,6.54397439956665
2016-11-18,7.050000190734863,6.949999809265137,6.989999771118164,7.0,19240591.0,6.581583023071289
2016-11-21,7.159999847412109,6.940000057220459,6.960000038146973,7.090000152587891,25520688.0,6.66620397567749
2016-11-22,7.130000114440918,7.039999961853027,7.099999904632568,7.070000171661377,18587080.0,6.647398948669434
2016-11-23,7.130000114440918,6.989999771118164,7.090000152587891,7.010000228881836,18454974.0,6.5909857749938965
2016-11-24,7.050000190734863,6.929999828338623,7.010000228881836,6.960000038146973,19435212.0,6.54397439956665
2016-11-25,7.019999980926514,6.840000152587891,6.900000095367432,7.010000228881836,19455668.0,6.5909857749938965
2016-11-28,7.03000020980835,6.920000076293945,7.019999980926514,6.949999809265137,17393001.0,6.534571647644043
2016-11-29,6.949999809265137,6.849999904632568,6.949999809265137,6.860000133514404,16607274.0,6.449951648712158
2016-11-30,6.889999866485596,6.699999809265137,6.829999923706055,6.75,20538422.0,6.346527099609375
2016-12-01,6.920000076293945,6.730000019073486,6.739999771118164,6.880000114440918,18486780.0,6.468756675720215
2016-12-02,6.909999847412109,6.730000019073486,6.900000095367432,6.760000228881836,13588708.0,6.355929851531982
2016-12-05,6.849999904632568,6.690000057220459,6.71999979019165,6.71999979019165,13722107.0,6.318319797515869
2016-12-06,6.889999866485596,6.75,6.800000190734863,6.760000228881836,10910465.0,6.355929851531982
2016-12-07,6.860000133514404,6.739999771118164,6.75,6.820000171661377,10864394.0,6.4123430252075195
2016-12-08,6.909999847412109,6.809999942779541,6.829999923706055,6.880000114440918,12854956.0,6.468756675720215
2016-12-09,7.079999923706055,6.849999904632568,6.900000095367432,7.050000190734863,31352711.0,6.628594875335693
2016-12-12,7.070000171661377,6.670000076293945,7.059999942779541,6.679999828338623,30976616.0,6.2807111740112305
2016-12-13,6.920000076293945,6.659999847412109,6.670000076293945,6.900000095367432,14344422.0,6.487561225891113
2016-12-14,7.079999923706055,6.809999942779541,6.900000095367432,6.96999979019165,29160380.0,6.553376197814941
2016-12-15,7.099999904632568,6.929999828338623,6.96999979019165,7.079999923706055,33759194.0,6.656801700592041
2016-12-16,7.110000133514404,6.949999809265137,7.079999923706055,7.039999961853027,25087175.0,6.619192600250244
2016-12-19,7.260000228881836,6.960000038146973,7.039999961853027,7.230000019073486,39425694.0,6.797835350036621
2016-12-20,7.309999942779541,7.099999904632568,7.21999979019165,7.289999961853027,32162941.0,6.854248523712158
2016-12-21,7.300000190734863,7.110000133514404,7.289999961853027,7.130000114440918,30594173.0,6.703812122344971
2016-12-22,7.269999980926514,7.070000171661377,7.150000095367432,7.230000019073486,27840273.0,6.797835350036621
2016-12-23,7.210000038146973,7.079999923706055,7.199999809265137,7.130000114440918,17316489.0,6.703812122344971
2016-12-26,7.199999809265137,6.96999979019165,7.059999942779541,7.110000133514404,17632332.0,6.6850080490112305
2016-12-27,7.349999904632568,7.050000190734863,7.110000133514404,7.300000190734863,37639065.0,6.863651275634766
2016-12-28,7.380000114440918,7.199999809265137,7.28000020980835,7.230000019073486,26585866.0,6.797835350036621
2016-12-29,7.269999980926514,7.099999904632568,7.210000038146973,7.110000133514404,17826828.0,6.6850080490112305
2016-12-30,7.21999979019165,7.070000171661377,7.110000133514404,7.110000133514404,16189946.0,6.6850080490112305
2017-01-03,7.329999923706055,7.110000133514404,7.179999828338623,7.300000190734863,24108872.0,6.863651275634766
2017-01-04,7.480000019073486,7.25,7.28000020980835,7.389999866485596,47649422.0,6.94827127456665
2017-01-05,7.429999828338623,7.289999961853027,7.369999885559082,7.380000114440918,24760044.0,6.938869476318359
2017-01-06,7.679999828338623,7.329999923706055,7.369999885559082,7.570000171661377,44995537.0,7.1175127029418945
2017-01-09,7.650000095367432,7.489999771118164,7.519999980926514,7.550000190734863,30781355.0,7.098707675933838
2017-01-10,7.559999942779541,7.360000133514404,7.559999942779541,7.389999866485596,27493232.0,6.94827127456665
2017-01-11,7.559999942779541,7.329999923706055,7.329999923706055,7.369999885559082,25279125.0,6.929466724395752
2017-01-12,7.440000057220459,7.269999980926514,7.380000114440918,7.300000190734863,20229713.0,6.863651275634766
2017-01-13,7.400000095367432,7.110000133514404,7.28000020980835,7.300000190734863,32603275.0,6.863651275634766
2017-01-16,7.369999885559082,6.849999904632568,7.269999980926514,7.179999828338623,25029450.0,6.750823974609375
2017-01-17,7.25,7.03000020980835,7.159999847412109,7.21999979019165,20964996.0,6.788433074951172
2017-01-18,7.329999923706055,7.190000057220459,7.199999809265137,7.199999809265137,16002067.0,6.769628047943115
2017-01-19,7.210000038146973,7.090000152587891,7.190000057220459,7.130000114440918,12614285.0,6.703812122344971
2017-01-20,7.230000019073486,7.110000133514404,7.139999866485596,7.190000057220459,14835395.0,6.760226249694824
2017-01-23,7.25,7.170000076293945,7.190000057220459,7.239999771118164,11371853.0,6.80723762512207
2017-01-24,7.269999980926514,7.170000076293945,7.260000228881836,7.190000057220459,10375001.0,6.760226249694824
2017-01-25,7.21999979019165,7.170000076293945,7.210000038146973,7.179999828338623,8518379.0,6.750823974609375
2017-01-26,7.239999771118164,7.179999828338623,7.210000038146973,7.199999809265137,9471068.0,6.769628047943115
2017-02-03,7.300000190734863,7.199999809265137,7.239999771118164,7.25,8728967.0,6.8166399002075195
2017-02-06,7.449999809265137,7.269999980926514,7.269999980926514,7.409999847412109,19104375.0,6.967075824737549
2017-02-07,7.420000076293945,7.340000152587891,7.420000076293945,7.400000095367432,11989274.0,6.957674026489258
2017-02-08,7.400000095367432,7.25,7.380000114440918,7.369999885559082,16575818.0,6.929466724395752
2017-02-09,7.389999866485596,7.309999942779541,7.360000133514404,7.389999866485596,15091441.0,6.94827127456665
2017-02-10,7.400000095367432,7.300000190734863,7.389999866485596,7.320000171661377,16534837.0,6.882455825805664
2017-02-13,7.309999942779541,7.21999979019165,7.300000190734863,7.28000020980835,17476836.0,6.844846725463867
2017-02-14,7.570000171661377,7.309999942779541,7.329999923706055,7.489999771118164,36880902.0,7.042293548583984
2017-02-15,7.519999980926514,7.269999980926514,7.489999771118164,7.28000020980835,27664383.0,6.844846725463867
2017-02-16,7.309999942779541,7.210000038146973,7.289999961853027,7.300000190734863,17411529.0,6.863651275634766
2017-02-17,7.289999961853027,7.179999828338623,7.28000020980835,7.210000038146973,17353825.0,6.779030799865723
2017-02-20,7.360000133514404,7.21999979019165,7.25,7.360000133514404,14421255.0,6.920064926147461
2017-02-21,7.389999866485596,7.300000190734863,7.349999904632568,7.340000152587891,14633765.0,6.901259899139404
2017-02-22,7.489999771118164,7.320000171661377,7.380000114440918,7.46999979019165,24862001.0,7.023488998413086
2017-02-23,7.690000057220459,7.440000057220459,7.449999809265137,7.570000171661377,43042042.0,7.1175127029418945
2017-02-24,7.869999885559082,7.539999961853027,7.599999904632568,7.690000057220459,42850624.0,7.230339527130127
2017-02-27,7.860000133514404,7.639999866485596,7.710000038146973,7.699999809265137,38191504.0,7.239741325378418
2017-02-28,7.860000133514404,7.690000057220459,7.78000020980835,7.800000190734863,29347661.0,7.33376407623291
2017-03-01,8.029999732971191,7.78000020980835,7.809999942779541,7.929999828338623,38410486.0,7.455993175506592
2017-03-02,7.96999979019165,7.78000020980835,7.929999828338623,7.809999942779541,24327160.0,7.343166351318359
2017-03-03,7.900000095367432,7.75,7.78000020980835,7.829999923706055,19231664.0,7.361971378326416
2017-03-06,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-07,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-08,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-09,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-10,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-13,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-14,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-15,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-16,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-17,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-20,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-21,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-22,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-23,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-24,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-27,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-28,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-29,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-30,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-03-31,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-05,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-06,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-07,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-10,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-11,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-12,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-13,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-14,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-17,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-18,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-19,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-20,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-21,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-24,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-25,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-26,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-27,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-04-28,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-02,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-03,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-04,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-05,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-08,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-09,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-10,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-11,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-12,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-15,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-16,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-17,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-18,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-19,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-22,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-23,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-24,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-25,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-26,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-05-31,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-01,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-02,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-05,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-06,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-07,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-08,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-09,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-12,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-13,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-14,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-15,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-16,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-19,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-20,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-21,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-22,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-23,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-26,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-27,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-28,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-29,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-06-30,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-03,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-04,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-05,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-06,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-07,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-10,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-11,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-12,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-13,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-14,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-17,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-18,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-19,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-20,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-21,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-24,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-25,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-26,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-27,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-28,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-07-31,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-01,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-02,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-03,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-04,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-07,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-08,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-09,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-10,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-11,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-14,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-15,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-16,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-17,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-18,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-21,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-22,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-23,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-24,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.361971378326416
2017-08-25,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.399772644042969
2017-08-28,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.399772644042969
2017-08-29,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.399772644042969
2017-08-30,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.399772644042969
2017-08-31,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.399772644042969
2017-09-01,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.399772644042969
2017-09-04,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.399772644042969
2017-09-05,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.399772644042969
2017-09-06,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.399772644042969
2017-09-07,7.670000076293945,7.010000228881836,7.400000095367432,7.179999828338623,125472126.0,6.785487651824951
2017-09-08,7.079999923706055,6.809999942779541,7.010000228881836,7.019999980926514,64765141.0,6.634279251098633
2017-09-11,7.010000228881836,6.880000114440918,6.929999828338623,6.980000019073486,35559264.0,6.596477031707764
2017-09-12,7.150000095367432,6.960000038146973,6.989999771118164,7.019999980926514,32765830.0,6.634279251098633
2017-09-13,7.019999980926514,6.909999847412109,7.019999980926514,6.980000019073486,20596799.0,6.596477031707764
2017-09-14,6.980000019073486,6.829999923706055,6.960000038146973,6.860000133514404,23206620.0,6.483070373535156
2017-09-15,6.929999828338623,6.829999923706055,6.889999866485596,6.860000133514404,14785210.0,6.483070373535156
2017-09-18,7.070000171661377,6.900000095367432,6.909999847412109,7.050000190734863,31228681.0,6.662631034851074
2017-09-19,7.050000190734863,6.960000038146973,7.019999980926514,7.039999961853027,17020652.0,6.653180122375488
2017-09-20,7.110000133514404,6.980000019073486,7.0,7.059999942779541,13420718.0,6.672081470489502
2017-09-21,7.070000171661377,6.96999979019165,7.070000171661377,7.039999961853027,13331321.0,6.653180122375488
2017-09-22,7.03000020980835,6.909999847412109,7.0,6.989999771118164,9467037.0,6.605926990509033
2017-09-25,6.989999771118164,6.75,6.949999809265137,6.909999847412109,16623419.0,6.530323028564453
2017-09-26,7.039999961853027,6.800000190734863,6.940000057220459,6.96999979019165,11520397.0,6.587026119232178
2017-09-27,7.179999828338623,6.940000057220459,6.940000057220459,6.989999771118164,13242821.0,6.605926990509033
2017-09-28,6.980000019073486,6.840000152587891,6.960000038146973,6.929999828338623,12531288.0,6.549224376678467
2017-09-29,6.929999828338623,6.829999923706055,6.889999866485596,6.920000076293945,10748213.0,6.539774417877197
2017-10-09,6.96999979019165,6.869999885559082,6.940000057220459,6.909999847412109,11064704.0,6.530323028564453
2017-10-10,6.889999866485596,6.809999942779541,6.889999866485596,6.849999904632568,13866358.0,6.4736199378967285
2017-10-11,6.849999904632568,6.71999979019165,6.820000171661377,6.769999980926514,16419563.0,6.398015975952148
2017-10-12,6.760000228881836,6.610000133514404,6.730000019073486,6.639999866485596,15794200.0,6.275158405303955
2017-10-13,6.730000019073486,6.590000152587891,6.619999885559082,6.710000038146973,12312155.0,6.341312885284424
2017-10-16,6.710000038146973,6.53000020980835,6.710000038146973,6.630000114440918,15872950.0,6.265707969665527
2017-10-17,6.579999923706055,6.480000019073486,6.570000171661377,6.5,9295861.0,6.142850875854492
2017-10-18,6.570000171661377,6.46999979019165,6.489999771118164,6.510000228881836,7582371.0,6.152301788330078
2017-10-19,6.519999980926514,6.21999979019165,6.489999771118164,6.239999771118164,17235830.0,5.89713716506958
2017-10-20,6.289999961853027,6.139999866485596,6.230000019073486,6.28000020980835,9113418.0,5.934939861297607
2017-10-23,6.329999923706055,6.21999979019165,6.28000020980835,6.260000228881836,9540388.0,5.916038513183594
2017-10-24,6.260000228881836,6.199999809265137,6.25,6.25,5112654.0,5.906587600708008
2017-10-25,6.300000190734863,6.21999979019165,6.25,6.289999961853027,5704370.0,5.944389343261719
2017-10-26,6.329999923706055,6.25,6.28000020980835,6.300000190734863,7040333.0,5.953840255737305
2017-10-27,6.340000152587891,6.25,6.289999961853027,6.300000190734863,7915009.0,5.953840255737305
2017-10-30,6.400000095367432,6.25,6.289999961853027,6.400000095367432,13332737.0,6.048346042633057
2017-10-31,6.659999847412109,6.349999904632568,6.429999828338623,6.610000133514404,21186821.0,6.24680757522583
2017-11-01,6.639999866485596,6.519999980926514,6.639999866485596,6.570000171661377,9563927.0,6.209005355834961
2017-11-02,6.619999885559082,6.519999980926514,6.550000190734863,6.539999961853027,7247191.0,6.180653095245361
2017-11-03,6.590000152587891,6.5,6.539999961853027,6.539999961853027,8639420.0,6.180653095245361
2017-11-06,6.590000152587891,6.449999809265137,6.590000152587891,6.510000228881836,7607620.0,6.152301788330078
2017-11-07,6.5,6.409999847412109,6.460000038146973,6.460000038146973,7648431.0,6.105048656463623
2017-11-08,6.480000019073486,6.409999847412109,6.460000038146973,6.449999809265137,8613274.0,6.0955986976623535
2017-11-09,6.480000019073486,6.400000095367432,6.46999979019165,6.420000076293945,8161901.0,6.067246913909912
2017-11-10,6.440000057220459,6.329999923706055,6.409999847412109,6.400000095367432,11082666.0,6.048346042633057
2017-11-13,6.409999847412109,6.340000152587891,6.380000114440918,6.380000114440918,7592670.0,6.029444694519043
2017-11-14,6.550000190734863,6.349999904632568,6.360000133514404,6.489999771118164,15521960.0,6.133399963378906
2017-11-15,6.53000020980835,6.329999923706055,6.5,6.480000019073486,9847564.0,6.123950004577637
2017-11-16,6.5,6.389999866485596,6.5,6.429999828338623,7299163.0,6.07669734954834
2017-11-17,6.420000076293945,6.050000190734863,6.389999866485596,6.079999923706055,11447530.0,5.7459282875061035
2017-11-20,6.179999828338623,5.949999809265137,6.050000190734863,6.010000228881836,9792954.0,5.679774761199951
2017-11-21,6.039999961853027,5.96999979019165,6.0,6.019999980926514,6122304.0,5.689225196838379
2017-11-22,6.019999980926514,5.849999904632568,6.019999980926514,5.96999979019165,11689175.0,5.641972064971924
2017-11-23,5.900000095367432,5.699999809265137,5.900000095367432,5.710000038146973,12428600.0,5.396258354187012
2017-11-24,5.690000057220459,5.420000076293945,5.690000057220459,5.579999923706055,17357871.0,5.273401260375977
2017-11-27,5.789999961853027,5.570000171661377,5.570000171661377,5.739999771118164,14626689.0,5.424609661102295
2017-11-28,5.840000152587891,5.679999828338623,5.739999771118164,5.789999961853027,8760435.0,5.47186279296875
2017-11-29,5.829999923706055,5.690000057220459,5.800000190734863,5.75,6141254.0,5.434060573577881
2017-11-30,5.840000152587891,5.71999979019165,5.760000228881836,5.78000020980835,5815516.0,5.4624128341674805
2017-12-01,6.019999980926514,5.789999961853027,5.789999961853027,5.960000038146973,12109187.0,5.632521629333496
2017-12-04,6.480000019073486,5.960000038146973,5.960000038146973,6.360000133514404,29433046.0,6.0105438232421875
2017-12-05,6.480000019073486,6.230000019073486,6.300000190734863,6.269999980926514,15556366.0,5.9254889488220215
2017-12-06,6.420000076293945,6.230000019073486,6.300000190734863,6.349999904632568,10658260.0,6.001092910766602
2017-12-07,6.389999866485596,6.309999942779541,6.349999904632568,6.320000171661377,8069760.0,5.972741603851318
2017-12-08,6.400000095367432,6.170000076293945,6.320000171661377,6.190000057220459,13387126.0,5.849884510040283
2017-12-11,6.53000020980835,6.210000038146973,6.260000228881836,6.510000228881836,18107337.0,6.152301788330078
2017-12-12,6.570000171661377,6.380000114440918,6.510000228881836,6.429999828338623,10991847.0,6.07669734954834
2017-12-13,6.429999828338623,6.320000171661377,6.420000076293945,6.369999885559082,6850855.0,6.019994258880615
2017-12-14,6.429999828338623,6.320000171661377,6.429999828338623,6.349999904632568,5655663.0,6.001092910766602
2017-12-15,6.409999847412109,6.159999847412109,6.380000114440918,6.230000019073486,9467418.0,5.887686729431152
2017-12-18,6.389999866485596,6.179999828338623,6.289999961853027,6.210000038146973,7874873.0,5.868785381317139
2017-12-19,6.46999979019165,6.210000038146973,6.25,6.449999809265137,11965828.0,6.0955986976623535
2017-12-20,6.489999771118164,6.289999961853027,6.460000038146973,6.300000190734863,9577046.0,5.953840255737305
2017-12-21,6.409999847412109,6.25,6.300000190734863,6.360000133514404,6182176.0,6.0105438232421875
2017-12-22,6.420000076293945,6.320000171661377,6.320000171661377,6.369999885559082,5111914.0,6.019994258880615
2017-12-25,6.420000076293945,6.239999771118164,6.369999885559082,6.25,6190329.0,5.906587600708008
2017-12-26,6.449999809265137,6.210000038146973,6.210000038146973,6.409999847412109,10224081.0,6.057796001434326
2017-12-27,6.559999942779541,6.369999885559082,6.400000095367432,6.480000019073486,12403340.0,6.123950004577637
2017-12-28,6.550000190734863,6.400000095367432,6.5,6.449999809265137,10150738.0,6.0955986976623535
2017-12-29,6.489999771118164,6.420000076293945,6.429999828338623,6.440000057220459,5085146.0,6.086148262023926
2018-01-02,6.570000171661377,6.440000057220459,6.440000057220459,6.550000190734863,10937377.0,6.190104007720947
2018-01-03,6.599999904632568,6.53000020980835,6.550000190734863,6.579999923706055,8347503.0,6.218455791473389
2018-01-04,6.670000076293945,6.550000190734863,6.550000190734863,6.630000114440918,11667500.0,6.265707969665527
2018-01-05,6.849999904632568,6.599999904632568,6.639999866485596,6.829999923706055,25712354.0,6.454718589782715
2018-01-08,6.949999809265137,6.71999979019165,6.829999923706055,6.809999942779541,27534381.0,6.435817718505859
2018-01-09,6.940000057220459,6.75,6.800000190734863,6.849999904632568,14242219.0,6.4736199378967285
2018-01-10,6.880000114440918,6.730000019073486,6.800000190734863,6.809999942779541,9238921.0,6.435817718505859
2018-01-11,7.019999980926514,6.829999923706055,6.829999923706055,6.96999979019165,20572040.0,6.587026119232178
2018-01-12,7.050000190734863,6.800000190734863,7.0,7.010000228881836,22281293.0,6.624828815460205
2018-01-15,7.099999904632568,6.900000095367432,7.050000190734863,6.940000057220459,24162236.0,6.5586748123168945
2018-01-16,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.5586748123168945
2018-01-17,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.5586748123168945
2018-01-18,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.5586748123168945
2018-01-19,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.5586748123168945
2018-01-22,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.5586748123168945
2018-01-23,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.5586748123168945
2018-01-24,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.5586748123168945
2018-01-25,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.5586748123168945
2018-01-26,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.5586748123168945
2018-01-29,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.5586748123168945
2018-01-30,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.5586748123168945
2018-01-31,6.130000114440918,5.75,5.75,5.860000133514404,28574665.0,5.5380167961120605
2018-02-01,5.920000076293945,5.519999980926514,5.860000133514404,5.550000190734863,15857604.0,5.245049953460693
2018-02-02,5.840000152587891,5.539999961853027,5.579999923706055,5.760000228881836,10197224.0,5.443511486053467
2018-02-05,5.71999979019165,5.579999923706055,5.71999979019165,5.639999866485596,12512571.0,5.330104351043701
2018-02-06,5.579999923706055,5.119999885559082,5.5,5.170000076293945,20668374.0,4.885929584503174
2018-02-07,5.360000133514404,5.150000095367432,5.28000020980835,5.28000020980835,11942032.0,4.9898858070373535
2018-02-08,5.440000057220459,5.260000228881836,5.260000228881836,5.380000114440918,6779053.0,5.084390640258789
2018-02-09,5.309999942779541,5.139999866485596,5.300000190734863,5.199999809265137,10294095.0,4.914280891418457
2018-02-12,5.650000095367432,5.230000019073486,5.230000019073486,5.590000152587891,14068726.0,5.2828521728515625
2018-02-13,5.639999866485596,5.300000190734863,5.630000114440918,5.320000171661377,17542255.0,5.027687072753906
2018-02-14,5.380000114440918,5.289999961853027,5.360000133514404,5.340000152587891,6986693.0,5.04658842086792
2018-02-22,5.570000171661377,5.360000133514404,5.360000133514404,5.53000020980835,8617927.0,5.22614860534668
2018-02-23,5.610000133514404,5.489999771118164,5.510000228881836,5.570000171661377,6612843.0,5.263951301574707
2018-02-26,5.699999809265137,5.570000171661377,5.570000171661377,5.630000114440918,7149121.0,5.320654392242432
2018-02-27,5.730000019073486,5.599999904632568,5.650000095367432,5.679999828338623,8202237.0,5.36790657043457
2018-02-28,5.699999809265137,5.53000020980835,5.659999847412109,5.670000076293945,7138131.0,5.358456134796143
2018-03-01,5.730000019073486,5.590000152587891,5.619999885559082,5.630000114440918,8309311.0,5.320654392242432
2018-03-02,5.860000133514404,5.610000133514404,5.630000114440918,5.800000190734863,10738536.0,5.481313228607178
2018-03-05,5.860000133514404,5.650000095367432,5.820000171661377,5.760000228881836,9353651.0,5.443511486053467
2018-03-06,5.900000095367432,5.679999828338623,5.760000228881836,5.849999904632568,9797600.0,5.528565883636475
2018-03-07,5.929999828338623,5.699999809265137,5.900000095367432,5.739999771118164,10240882.0,5.424609661102295
2018-03-08,5.800000190734863,5.699999809265137,5.730000019073486,5.760000228881836,4994828.0,5.443511486053467
2018-03-09,5.829999923706055,5.730000019073486,5.800000190734863,5.809999942779541,5957788.0,5.4907636642456055
2018-03-12,5.909999847412109,5.809999942779541,5.809999942779541,5.889999866485596,8524866.0,5.566368103027344
2018-03-13,5.920000076293945,5.820000171661377,5.869999885559082,5.860000133514404,7118322.0,5.5380167961120605
2018-03-14,5.889999866485596,5.829999923706055,5.889999866485596,5.849999904632568,5235343.0,5.528565883636475
2018-03-15,5.920000076293945,5.820000171661377,5.889999866485596,5.860000133514404,6922518.0,5.5380167961120605
2018-03-16,5.920000076293945,5.860000133514404,5.900000095367432,5.880000114440918,5264673.0,5.556917667388916
2018-03-19,5.929999828338623,5.829999923706055,5.929999828338623,5.840000152587891,4282830.0,5.519115447998047
2018-03-20,5.860000133514404,5.739999771118164,5.860000133514404,5.809999942779541,4618730.0,5.4907636642456055
2018-03-21,5.889999866485596,5.769999980926514,5.860000133514404,5.789999961853027,5280552.0,5.47186279296875
2018-03-22,5.869999885559082,5.690000057220459,5.820000171661377,5.730000019073486,5870400.0,5.415159702301025
2018-03-23,5.650000095367432,5.25,5.630000114440918,5.369999885559082,11430284.0,5.074939727783203
2018-03-26,5.5,5.199999809265137,5.360000133514404,5.449999809265137,7323790.0,5.150544166564941
2018-03-27,5.53000020980835,5.440000057220459,5.53000020980835,5.480000019073486,9650402.0,5.178895473480225
2018-03-28,5.440000057220459,5.329999923706055,5.380000114440918,5.349999904632568,9037590.0,5.056038856506348
2018-03-29,5.480000019073486,5.349999904632568,5.380000114440918,5.429999828338623,8089244.0,5.131643295288086
2018-03-30,5.559999942779541,5.429999828338623,5.429999828338623,5.53000020980835,8460551.0,5.22614860534668
2018-04-02,5.559999942779541,5.480000019073486,5.519999980926514,5.480000019073486,7697737.0,5.178895473480225
2018-04-03,5.619999885559082,5.380000114440918,5.420000076293945,5.599999904632568,11319248.0,5.29230260848999
2018-04-04,5.650000095367432,5.440000057220459,5.599999904632568,5.460000038146973,10413310.0,5.1599955558776855
2018-04-09,5.550000190734863,5.400000095367432,5.429999828338623,5.5,7580220.0,5.197796821594238
2018-04-10,5.559999942779541,5.46999979019165,5.53000020980835,5.510000228881836,5662009.0,5.207247734069824
2018-04-11,5.539999961853027,5.480000019073486,5.510000228881836,5.519999980926514,5952643.0,5.216698169708252
2018-04-12,5.53000020980835,5.409999847412109,5.510000228881836,5.429999828338623,5931857.0,5.131643295288086
2018-04-13,5.489999771118164,5.389999866485596,5.46999979019165,5.449999809265137,4799280.0,5.150544166564941
2018-04-16,5.480000019073486,5.380000114440918,5.440000057220459,5.420000076293945,5271139.0,5.122192859649658
2018-04-17,5.5,5.340000152587891,5.440000057220459,5.380000114440918,9747468.0,5.084390640258789
2018-04-18,5.429999828338623,5.289999961853027,5.420000076293945,5.369999885559082,6777259.0,5.074939727783203
2018-04-19,5.400000095367432,5.239999771118164,5.380000114440918,5.260000228881836,13341000.0,4.97098445892334
2018-04-20,5.329999923706055,5.21999979019165,5.28000020980835,5.25,8787201.0,4.961534023284912
2018-04-23,5.349999904632568,5.159999847412109,5.28000020980835,5.300000190734863,9376838.0,5.008786678314209
2018-04-24,5.539999961853027,5.260000228881836,5.309999942779541,5.429999828338623,14964951.0,5.131643295288086
2018-04-25,5.480000019073486,5.369999885559082,5.409999847412109,5.400000095367432,6031749.0,5.1032915115356445
2018-04-26,5.429999828338623,5.289999961853027,5.389999866485596,5.300000190734863,5000908.0,5.008786678314209
2018-04-27,5.420000076293945,5.239999771118164,5.309999942779541,5.369999885559082,6236598.0,5.074939727783203
2018-05-02,5.5,5.380000114440918,5.380000114440918,5.420000076293945,7697100.0,5.122192859649658
2018-05-03,5.53000020980835,5.360000133514404,5.409999847412109,5.400000095367432,13135044.0,5.1032915115356445
2018-05-04,5.420000076293945,5.309999942779541,5.389999866485596,5.329999923706055,6916674.0,5.037137985229492
2018-05-07,5.389999866485596,5.320000171661377,5.340000152587891,5.360000133514404,8277601.0,5.065489768981934
2018-05-08,5.389999866485596,5.340000152587891,5.349999904632568,5.369999885559082,6685010.0,5.074939727783203
2018-05-09,5.489999771118164,5.349999904632568,5.380000114440918,5.429999828338623,7969648.0,5.131643295288086
2018-05-10,5.440000057220459,5.380000114440918,5.420000076293945,5.409999847412109,5228781.0,5.1127424240112305
2018-05-11,5.420000076293945,5.340000152587891,5.409999847412109,5.349999904632568,5480719.0,5.056038856506348
2018-05-14,5.369999885559082,5.289999961853027,5.349999904632568,5.300000190734863,5740709.0,5.008786678314209
2018-05-15,5.349999904632568,5.269999980926514,5.309999942779541,5.340000152587891,4847061.0,5.04658842086792
2018-05-16,5.369999885559082,5.320000171661377,5.329999923706055,5.329999923706055,3863487.0,5.037137985229492
2018-05-17,5.360000133514404,5.300000190734863,5.329999923706055,5.300000190734863,3490907.0,5.008786678314209
2018-05-18,5.440000057220459,5.309999942779541,5.309999942779541,5.400000095367432,9292737.0,5.1032915115356445
2018-05-21,5.480000019073486,5.420000076293945,5.46999979019165,5.460000038146973,7872922.0,5.1599955558776855
2018-05-22,5.650000095367432,5.400000095367432,5.449999809265137,5.550000190734863,16882913.0,5.245049953460693
2018-05-23,5.670000076293945,5.449999809265137,5.519999980926514,5.46999979019165,10128428.0,5.169445514678955
2018-05-24,5.5,5.360000133514404,5.460000038146973,5.400000095367432,6690510.0,5.1032915115356445
2018-05-25,5.440000057220459,5.25,5.380000114440918,5.260000228881836,9069801.0,4.97098445892334
2018-05-28,5.300000190734863,5.210000038146973,5.260000228881836,5.239999771118164,4992605.0,4.952082633972168
2018-05-29,5.260000228881836,5.179999828338623,5.25,5.190000057220459,4250601.0,4.904829978942871
2018-05-30,5.159999847412109,4.880000114440918,5.139999866485596,4.96999979019165,15140746.0,4.696918487548828
2018-05-31,5.079999923706055,4.900000095367432,5.010000228881836,4.96999979019165,9439061.0,4.696918487548828
2018-06-01,4.989999771118164,4.860000133514404,4.940000057220459,4.960000038146973,8909654.0,4.687468528747559
2018-06-04,5.019999980926514,4.909999847412109,4.960000038146973,4.980000019073486,5647522.0,4.706368446350098
2018-06-05,5.010000228881836,4.949999809265137,4.96999979019165,5.010000228881836,4110540.0,4.734720706939697
2018-06-06,5.019999980926514,4.949999809265137,5.010000228881836,5.010000228881836,4436122.0,4.734720706939697
2018-06-07,5.050000190734863,4.989999771118164,5.010000228881836,5.0,4265210.0,4.725269794464111
2018-06-08,5.0,4.909999847412109,5.0,4.960000038146973,5496761.0,4.687468528747559
2018-06-11,4.980000019073486,4.880000114440918,4.940000057220459,4.940000057220459,4756819.0,4.668567180633545
2018-06-12,4.960000038146973,4.889999866485596,4.949999809265137,4.960000038146973,2531007.0,4.687468528747559
2018-06-13,4.960000038146973,4.869999885559082,4.929999828338623,4.940000057220459,4809914.0,4.668567180633545
2018-06-14,4.989999771118164,4.900000095367432,4.929999828338623,4.960000038146973,3991280.0,4.687468528747559
2018-06-15,4.980000019073486,4.809999942779541,4.960000038146973,4.929999828338623,7684870.0,4.659115791320801
2018-06-19,4.909999847412109,4.440000057220459,4.869999885559082,4.599999904632568,16274073.0,4.347248554229736
2018-06-20,4.78000020980835,4.510000228881836,4.650000095367432,4.739999771118164,10022963.0,4.479555606842041
2018-06-21,4.769999980926514,4.610000133514404,4.690000057220459,4.699999809265137,5837795.0,4.44175386428833
2018-06-22,4.920000076293945,4.630000114440918,4.630000114440918,4.869999885559082,9949884.0,4.602412700653076
2018-06-25,5.050000190734863,4.869999885559082,4.889999866485596,5.03000020980835,11592497.0,4.753621578216553
2018-06-26,5.070000171661377,4.949999809265137,4.96999979019165,5.050000190734863,4021138.0,4.772522926330566
2018-06-27,5.21999979019165,5.039999961853027,5.039999961853027,5.130000114440918,10039392.0,4.848127365112305
2018-06-28,5.199999809265137,5.079999923706055,5.150000095367432,5.179999828338623,7677875.0,4.895379543304443
2018-06-29,5.409999847412109,5.139999866485596,5.139999866485596,5.239999771118164,16086120.0,4.952082633972168
2018-07-02,5.349999904632568,5.019999980926514,5.349999904632568,5.050000190734863,14599619.0,4.772522926330566
2018-07-03,5.130000114440918,5.0,5.059999942779541,5.090000152587891,5360981.0,4.810325622558594
2018-07-04,5.119999885559082,4.980000019073486,5.070000171661377,5.090000152587891,7537054.0,4.810325622558594
2018-07-05,5.150000095367432,4.980000019073486,5.090000152587891,5.119999885559082,12990632.0,4.838676929473877
2018-07-06,5.210000038146973,5.010000228881836,5.090000152587891,5.130000114440918,10099563.0,4.848127365112305
2018-07-09,5.300000190734863,5.110000133514404,5.110000133514404,5.179999828338623,7537800.0,4.895379543304443
2018-07-10,5.190000057220459,5.079999923706055,5.139999866485596,5.139999866485596,6160677.0,4.857577323913574
2018-07-11,5.130000114440918,5.0,5.119999885559082,5.090000152587891,6978482.0,4.810325622558594
2018-07-12,5.340000152587891,5.139999866485596,5.139999866485596,5.230000019073486,13929935.0,4.942632675170898
2018-07-13,5.360000133514404,5.199999809265137,5.21999979019165,5.289999961853027,9825799.0,4.999335765838623
2018-07-16,5.360000133514404,5.25,5.300000190734863,5.329999923706055,5361126.0,5.037137985229492
2018-07-17,5.429999828338623,5.28000020980835,5.329999923706055,5.360000133514404,7649826.0,5.065489768981934
2018-07-18,5.429999828338623,5.309999942779541,5.340000152587891,5.340000152587891,4749204.0,5.04658842086792
2018-07-19,5.449999809265137,5.239999771118164,5.349999904632568,5.25,8166212.0,4.961534023284912
2018-07-20,5.329999923706055,5.21999979019165,5.269999980926514,5.289999961853027,4720969.0,4.999335765838623
2018-07-23,5.369999885559082,5.300000190734863,5.320000171661377,5.369999885559082,4861086.0,5.074939727783203
2018-07-24,5.420000076293945,5.320000171661377,5.369999885559082,5.380000114440918,6418784.0,5.084390640258789
2018-07-25,5.539999961853027,5.380000114440918,5.380000114440918,5.480000019073486,12069617.0,5.178895473480225
2018-07-26,5.53000020980835,5.380000114440918,5.5,5.429999828338623,8369619.0,5.131643295288086
2018-07-27,5.440000057220459,5.369999885559082,5.420000076293945,5.420000076293945,4435054.0,5.122192859649658
2018-07-30,5.429999828338623,5.260000228881836,5.420000076293945,5.320000171661377,6907724.0,5.027687072753906
2018-07-31,5.659999847412109,5.289999961853027,5.300000190734863,5.449999809265137,11439837.0,5.150544166564941
2018-08-01,5.570000171661377,5.409999847412109,5.460000038146973,5.449999809265137,8557485.0,5.150544166564941
2018-08-02,5.539999961853027,4.909999847412109,5.460000038146973,5.349999904632568,15258682.0,5.056038856506348
2018-08-03,5.429999828338623,5.239999771118164,5.329999923706055,5.369999885559082,12593234.0,5.074939727783203
2018-08-06,5.5,5.309999942779541,5.389999866485596,5.429999828338623,7905399.0,5.131643295288086
2018-08-07,5.590000152587891,5.449999809265137,5.449999809265137,5.579999923706055,11614164.0,5.273401260375977
2018-08-08,5.690000057220459,5.550000190734863,5.590000152587891,5.650000095367432,12289153.0,5.339555263519287
2018-08-09,5.739999771118164,5.599999904632568,5.619999885559082,5.690000057220459,11889920.0,5.377357482910156
2018-08-10,5.880000114440918,5.639999866485596,5.679999828338623,5.880000114440918,18370299.0,5.556917667388916
2018-08-13,6.210000038146973,5.889999866485596,6.210000038146973,6.070000171661377,28021190.0,5.736478328704834
2018-08-14,6.119999885559082,5.880000114440918,5.940000057220459,5.929999828338623,13250086.0,5.604170322418213
2018-08-15,5.940000057220459,5.78000020980835,5.940000057220459,5.809999942779541,10139240.0,5.4907636642456055
2018-08-16,5.78000020980835,5.5,5.650000095367432,5.53000020980835,14054500.0,5.22614860534668
2018-08-17,5.670000076293945,5.53000020980835,5.570000171661377,5.559999942779541,7563051.0,5.254500389099121
2018-08-20,5.610000133514404,5.179999828338623,5.550000190734863,5.340000152587891,13867978.0,5.04658842086792
2018-08-21,5.460000038146973,5.269999980926514,5.320000171661377,5.409999847412109,8457107.0,5.1127424240112305
2018-08-22,5.489999771118164,5.340000152587891,5.400000095367432,5.389999866485596,5532226.0,5.093841075897217
2018-08-23,5.429999828338623,5.309999942779541,5.380000114440918,5.380000114440918,5599215.0,5.084390640258789
2018-08-24,5.480000019073486,5.340000152587891,5.400000095367432,5.449999809265137,6770890.0,5.150544166564941
2018-08-27,5.480000019073486,5.349999904632568,5.389999866485596,5.440000057220459,7438042.0,5.1983232498168945
2018-08-28,5.519999980926514,5.389999866485596,5.420000076293945,5.429999828338623,6355644.0,5.188767433166504
2018-08-29,5.5,5.320000171661377,5.460000038146973,5.360000133514404,6391756.0,5.121877193450928
2018-08-30,5.400000095367432,5.260000228881836,5.369999885559082,5.28000020980835,5415883.0,5.045431613922119
2018-08-31,5.449999809265137,5.260000228881836,5.289999961853027,5.320000171661377,10458964.0,5.083653926849365
2018-09-03,5.369999885559082,5.210000038146973,5.320000171661377,5.289999961853027,7576360.0,5.054986953735352
2018-09-04,5.409999847412109,5.28000020980835,5.289999961853027,5.360000133514404,8793651.0,5.121877193450928
2018-09-05,5.420000076293945,5.260000228881836,5.340000152587891,5.300000190734863,6537788.0,5.0645432472229
2018-09-06,5.349999904632568,5.199999809265137,5.260000228881836,5.21999979019165,6420613.0,4.988096714019775
2018-09-07,5.309999942779541,5.070000171661377,5.230000019073486,5.099999904632568,9050800.0,4.873427867889404
2018-09-10,5.190000057220459,5.119999885559082,5.179999828338623,5.130000114440918,5258244.0,4.902095317840576
2018-09-11,5.289999961853027,5.070000171661377,5.139999866485596,5.190000057220459,8008798.0,4.9594292640686035
2018-09-12,5.300000190734863,5.170000076293945,5.170000076293945,5.260000228881836,5865487.0,5.026319980621338
2018-09-13,5.369999885559082,5.230000019073486,5.269999980926514,5.269999980926514,6291495.0,5.03587532043457
2018-09-14,5.340000152587891,5.210000038146973,5.269999980926514,5.230000019073486,5771854.0,4.997652530670166
2018-09-17,5.269999980926514,5.090000152587891,5.269999980926514,5.139999866485596,5450716.0,4.911650657653809
2018-09-18,5.210000038146973,5.110000133514404,5.130000114440918,5.170000076293945,4628125.0,4.9403181076049805
2018-09-19,5.260000228881836,5.150000095367432,5.150000095367432,5.230000019073486,7262731.0,4.997652530670166
2018-09-20,5.329999923706055,5.190000057220459,5.21999979019165,5.230000019073486,6574312.0,4.997652530670166
2018-09-21,5.300000190734863,5.199999809265137,5.239999771118164,5.289999961853027,6843506.0,5.054986953735352
2018-09-25,5.449999809265137,5.269999980926514,5.289999961853027,5.349999904632568,13255248.0,5.112321376800537
2018-09-26,5.400000095367432,5.300000190734863,5.300000190734863,5.360000133514404,11364332.0,5.121877193450928
2018-09-27,5.420000076293945,5.25,5.349999904632568,5.309999942779541,12257966.0,5.074098110198975
2018-09-28,5.360000133514404,5.230000019073486,5.320000171661377,5.239999771118164,8289120.0,5.007207870483398
2018-10-08,5.199999809265137,5.079999923706055,5.199999809265137,5.119999885559082,9290275.0,4.8925395011901855
2018-10-09,5.179999828338623,5.03000020980835,5.130000114440918,5.070000171661377,8083755.0,4.844760894775391
2018-10-10,5.110000133514404,5.0,5.059999942779541,5.050000190734863,5260981.0,4.825649261474609
2018-10-11,5.010000228881836,4.590000152587891,5.010000228881836,4.690000057220459,14199130.0,4.481642246246338
2018-10-12,4.860000133514404,4.420000076293945,4.699999809265137,4.769999980926514,13868759.0,4.558088302612305
2018-10-15,4.760000228881836,4.5,4.760000228881836,4.630000114440918,9274487.0,4.4243083000183105
2018-10-16,4.630000114440918,4.289999961853027,4.630000114440918,4.570000171661377,15249038.0,4.366973876953125
2018-10-17,4.639999866485596,4.409999847412109,4.5,4.610000133514404,10771812.0,4.405196666717529
2018-10-18,4.659999847412109,4.46999979019165,4.599999904632568,4.590000152587891,8138749.0,4.386085033416748
2018-10-19,4.650000095367432,4.400000095367432,4.480000019073486,4.579999923706055,8045419.0,4.376529216766357
2018-10-22,4.769999980926514,4.599999904632568,4.610000133514404,4.730000019073486,13287819.0,4.5198655128479
2018-10-23,4.789999961853027,4.579999923706055,4.710000038146973,4.610000133514404,7051430.0,4.405196666717529
2018-10-24,4.659999847412109,4.559999942779541,4.570000171661377,4.599999904632568,4651070.0,4.395640850067139
2018-10-25,4.610000133514404,4.440000057220459,4.489999771118164,4.579999923706055,4825219.0,4.376529216766357
2018-10-26,4.670000076293945,4.570000171661377,4.619999885559082,4.599999904632568,4940950.0,4.395640850067139
2018-10-29,4.610000133514404,4.489999771118164,4.590000152587891,4.559999942779541,5052350.0,4.357417583465576
2018-10-30,4.630000114440918,4.489999771118164,4.550000190734863,4.570000171661377,5399690.0,4.366973876953125
2018-10-31,4.670000076293945,4.559999942779541,4.590000152587891,4.650000095367432,8316113.0,4.443419933319092
2018-11-01,4.800000190734863,4.630000114440918,4.659999847412109,4.699999809265137,13178787.0,4.4911980628967285
2018-11-02,4.829999923706055,4.690000057220459,4.75,4.71999979019165,13552900.0,4.510309219360352
2018-11-05,4.78000020980835,4.659999847412109,4.730000019073486,4.739999771118164,7043681.0,4.529420852661133
2018-11-06,4.730000019073486,4.659999847412109,4.699999809265137,4.730000019073486,4665876.0,4.5198655128479
2018-11-07,4.849999904632568,4.690000057220459,4.710000038146973,4.75,10959028.0,4.538977146148682
2018-11-08,4.860000133514404,4.71999979019165,4.769999980926514,4.769999980926514,8346277.0,4.558088302612305
2018-11-09,4.760000228881836,4.699999809265137,4.760000228881836,4.730000019073486,4906345.0,4.5198655128479
2018-11-12,4.849999904632568,4.690000057220459,4.730000019073486,4.840000152587891,13949126.0,4.624978542327881
2018-11-13,5.0,4.769999980926514,4.789999961853027,4.989999771118164,18079509.0,4.768314361572266
2018-11-14,5.119999885559082,4.96999979019165,4.96999979019165,5.019999980926514,10754652.0,4.7969818115234375
2018-11-15,5.099999904632568,4.960000038146973,4.989999771118164,5.050000190734863,13242611.0,4.825649261474609
2018-11-16,5.130000114440918,5.010000228881836,5.03000020980835,5.090000152587891,13534044.0,4.863872528076172
2018-11-19,5.170000076293945,5.010000228881836,5.119999885559082,5.039999961853027,11960216.0,4.816093444824219
2018-11-20,5.070000171661377,4.849999904632568,5.010000228881836,4.909999847412109,15252425.0,4.691868782043457
2018-11-21,4.980000019073486,4.829999923706055,4.860000133514404,4.880000114440918,12561706.0,4.663201808929443
2018-11-22,4.909999847412109,4.800000190734863,4.909999847412109,4.809999942779541,13409659.0,4.596311569213867
2018-11-23,4.849999904632568,4.659999847412109,4.840000152587891,4.659999847412109,13126084.0,4.452974796295166
2018-11-26,4.71999979019165,4.610000133514404,4.679999828338623,4.659999847412109,8267196.0,4.452974796295166
2018-11-27,4.760000228881836,4.659999847412109,4.679999828338623,4.690000057220459,9486051.0,4.481642246246338
2018-11-28,4.730000019073486,4.630000114440918,4.710000038146973,4.690000057220459,6697733.0,4.481642246246338
2018-11-29,4.78000020980835,4.619999885559082,4.730000019073486,4.730000019073486,16115093.0,4.5198655128479
2018-11-30,4.849999904632568,4.670000076293945,4.679999828338623,4.809999942779541,20209146.0,4.596311569213867
2018-12-03,4.880000114440918,4.769999980926514,4.860000133514404,4.869999885559082,33198802.0,4.6536455154418945
2018-12-04,4.949999809265137,4.809999942779541,4.829999923706055,4.909999847412109,36224988.0,4.691868782043457
2018-12-05,4.960000038146973,4.809999942779541,4.840000152587891,4.909999847412109,28862217.0,4.691868782043457
2018-12-06,4.929999828338623,4.849999904632568,4.900000095367432,4.909999847412109,24878760.0,4.691868782043457
2018-12-07,4.989999771118164,4.880000114440918,4.940000057220459,4.960000038146973,15084182.0,4.73964786529541
2018-12-10,4.960000038146973,4.869999885559082,4.929999828338623,4.909999847412109,11654066.0,4.691868782043457
2018-12-11,5.079999923706055,4.900000095367432,4.900000095367432,5.070000171661377,29064909.0,4.844760894775391
2018-12-12,5.150000095367432,5.039999961853027,5.050000190734863,5.079999923706055,18371320.0,4.854316234588623
2018-12-13,5.190000057220459,5.050000190734863,5.090000152587891,5.179999828338623,20355711.0,4.949873447418213
2018-12-14,5.21999979019165,5.119999885559082,5.170000076293945,5.150000095367432,16878345.0,4.921206474304199
2018-12-17,5.170000076293945,5.090000152587891,5.150000095367432,5.159999847412109,14548259.0,4.930761814117432
2018-12-18,5.210000038146973,5.070000171661377,5.150000095367432,5.199999809265137,25218320.0,4.968985080718994
2018-12-19,5.199999809265137,5.139999866485596,5.199999809265137,5.179999828338623,9285700.0,4.949873447418213
2018-12-20,5.25,5.130000114440918,5.199999809265137,5.25,15573808.0,5.016764163970947
2018-12-21,5.309999942779541,5.199999809265137,5.210000038146973,5.25,12669214.0,5.016764163970947
2018-12-24,5.400000095367432,5.210000038146973,5.239999771118164,5.380000114440918,15303171.0,5.140988826751709
2018-12-25,5.449999809265137,5.260000228881836,5.360000133514404,5.389999866485596,20098908.0,5.150544166564941
2018-12-26,5.389999866485596,5.28000020980835,5.389999866485596,5.300000190734863,13378500.0,5.0645432472229
2018-12-27,5.519999980926514,5.28000020980835,5.329999923706055,5.440000057220459,30477131.0,5.1983232498168945
2018-12-28,5.75,5.380000114440918,5.480000019073486,5.659999847412109,15883590.0,5.408548831939697
2019-01-02,5.710000038146973,5.550000190734863,5.639999866485596,5.619999885559082,12500833.0,5.370326519012451
2019-01-03,5.670000076293945,5.539999961853027,5.670000076293945,5.619999885559082,18703574.0,5.370326519012451
2019-01-04,5.789999961853027,5.53000020980835,5.579999923706055,5.699999809265137,19930662.0,5.44677209854126
2019-01-07,5.789999961853027,5.630000114440918,5.579999923706055,5.699999809265137,27086246.0,5.44677209854126
2019-01-08,5.710000038146973,5.559999942779541,5.630000114440918,5.650000095367432,10529043.0,5.398993492126465
2019-01-09,5.75,5.630000114440918,5.630000114440918,5.690000057220459,9764329.0,5.437216758728027
2019-01-10,5.730000019073486,5.590000152587891,5.71999979019165,5.630000114440918,22384103.0,5.379882335662842
2019-01-11,5.699999809265137,5.550000190734863,5.630000114440918,5.670000076293945,16188293.0,5.418105125427246
2019-01-14,5.699999809265137,5.610000133514404,5.650000095367432,5.639999866485596,11631833.0,5.389437675476074
2019-01-15,5.739999771118164,5.570000171661377,5.650000095367432,5.599999904632568,20735200.0,5.35121488571167
2019-01-16,5.639999866485596,5.53000020980835,5.619999885559082,5.550000190734863,7341058.0,5.303436279296875
2019-01-17,5.570000171661377,5.5,5.53000020980835,5.539999961853027,14251509.0,5.293880462646484
2019-01-18,5.579999923706055,5.46999979019165,5.510000228881836,5.510000228881836,16883108.0,5.265213489532471
2019-01-21,5.539999961853027,5.480000019073486,5.53000020980835,5.53000020980835,10722981.0,5.284324645996094
2019-01-22,5.550000190734863,5.489999771118164,5.53000020980835,5.519999980926514,10118155.0,5.274768829345703
2019-01-23,5.539999961853027,5.489999771118164,5.53000020980835,5.519999980926514,7786821.0,5.274768829345703
2019-01-24,5.550000190734863,5.46999979019165,5.519999980926514,5.539999961853027,15722987.0,5.293880462646484
2019-01-25,5.980000019073486,5.53000020980835,5.539999961853027,5.949999809265137,37716835.0,5.685665607452393
2019-01-28,6.070000171661377,5.949999809265137,6.039999961853027,5.989999771118164,33767833.0,5.723888397216797
2019-01-29,6.099999904632568,5.940000057220459,6.039999961853027,5.980000019073486,20269243.0,5.7143330574035645
2019-01-30,6.059999942779541,5.960000038146973,6.039999961853027,6.0,14642421.0,5.7334442138671875
2019-01-31,6.050000190734863,5.920000076293945,6.0,5.989999771118164,28454011.0,5.723888397216797
2019-02-01,6.440000057220459,6.059999942779541,6.059999942779541,6.440000057220459,22544869.0,6.153897285461426
2019-02-11,6.460000038146973,6.340000152587891,6.420000076293945,6.360000133514404,20491338.0,6.077451229095459
2019-02-12,6.420000076293945,6.269999980926514,6.400000095367432,6.309999942779541,14776738.0,6.029672145843506
2019-02-13,6.369999885559082,6.260000228881836,6.309999942779541,6.360000133514404,26519092.0,6.077451229095459
2019-02-14,6.400000095367432,6.269999980926514,6.360000133514404,6.309999942779541,18231075.0,6.029672145843506
2019-02-15,6.380000114440918,6.25,6.380000114440918,6.269999980926514,31572032.0,5.99144983291626
2019-02-18,6.320000171661377,6.230000019073486,6.309999942779541,6.309999942779541,24037473.0,6.029672145843506
2019-02-19,6.340000152587891,6.239999771118164,6.340000152587891,6.28000020980835,13944199.0,6.00100564956665
2019-02-20,6.380000114440918,6.230000019073486,6.289999961853027,6.309999942779541,14729428.0,6.029672145843506
2019-02-21,6.320000171661377,6.230000019073486,6.320000171661377,6.25,15256187.0,5.9723381996154785
2019-02-22,6.300000190734863,6.21999979019165,6.269999980926514,6.260000228881836,15164816.0,5.981894016265869
2019-02-25,6.489999771118164,6.260000228881836,6.289999961853027,6.460000038146973,46405613.0,6.173008441925049
2019-02-26,6.659999847412109,6.400000095367432,6.5,6.489999771118164,34902723.0,6.2016754150390625
2019-02-27,6.599999904632568,6.360000133514404,6.53000020980835,6.360000133514404,26226880.0,6.077451229095459
2019-02-28,6.440000057220459,6.320000171661377,6.380000114440918,6.429999828338623,23891028.0,6.144341468811035
2019-03-01,6.53000020980835,6.389999866485596,6.429999828338623,6.449999809265137,22801391.0,6.163453102111816
2019-03-04,6.559999942779541,6.389999866485596,6.429999828338623,6.480000019073486,27454959.0,6.19212007522583
2019-03-05,6.519999980926514,6.400000095367432,6.480000019073486,6.489999771118164,28917111.0,6.2016754150390625
2019-03-06,6.619999885559082,6.480000019073486,6.510000228881836,6.570000171661377,38047645.0,6.2781219482421875
2019-03-07,6.590000152587891,6.440000057220459,6.570000171661377,6.489999771118164,34428575.0,6.2016754150390625
2019-03-08,6.510000228881836,6.300000190734863,6.46999979019165,6.300000190734863,32137086.0,6.020116806030273
2019-03-11,6.510000228881836,6.28000020980835,6.320000171661377,6.46999979019165,39691734.0,6.182563781738281
2019-03-12,6.75,6.480000019073486,6.539999961853027,6.699999809265137,49414615.0,6.402346134185791
2019-03-13,6.809999942779541,6.610000133514404,6.710000038146973,6.630000114440918,29189350.0,6.335455894470215
2019-03-14,6.710000038146973,6.519999980926514,6.670000076293945,6.550000190734863,20794593.0,6.259010314941406
2019-03-15,6.820000171661377,6.53000020980835,6.550000190734863,6.730000019073486,38683565.0,6.431013584136963
2019-03-18,6.869999885559082,6.739999771118164,6.869999885559082,6.829999923706055,33135745.0,6.526570796966553
2019-03-19,6.900000095367432,6.78000020980835,6.849999904632568,6.840000152587891,23669653.0,6.536126613616943
2019-03-20,6.920000076293945,6.800000190734863,6.869999885559082,6.920000076293945,24122075.0,6.612573146820068
2019-03-21,7.019999980926514,6.880000114440918,6.960000038146973,7.0,22176303.0,6.689018726348877
2019-03-22,7.289999961853027,6.980000019073486,7.03000020980835,7.260000228881836,33707405.0,6.937468528747559
2019-03-25,7.309999942779541,7.150000095367432,7.239999771118164,7.199999809265137,28529372.0,6.880133152008057
2019-03-26,7.28000020980835,7.019999980926514,7.239999771118164,7.03000020980835,36379799.0,6.717686176300049
2019-03-27,7.21999979019165,6.989999771118164,7.110000133514404,7.199999809265137,32142809.0,6.880133152008057
2019-03-28,7.25,7.099999904632568,7.25,7.130000114440918,23711375.0,6.813243389129639
2019-03-29,7.28000020980835,7.070000171661377,7.150000095367432,7.25,30015877.0,6.92791223526001
2019-04-01,7.559999942779541,7.230000019073486,7.300000190734863,7.53000020980835,37242124.0,7.1954731941223145
2019-04-02,7.889999866485596,7.539999961853027,7.599999904632568,7.730000019073486,38675895.0,7.386587619781494
2019-04-03,7.889999866485596,7.639999866485596,7.699999809265137,7.760000228881836,37433300.0,7.415255069732666
2019-04-04,7.949999809265137,7.769999980926514,7.789999961853027,7.869999885559082,38968853.0,7.5203680992126465
2019-04-08,8.199999809265137,7.849999904632568,8.0,8.0,51302879.0,7.644592761993408
2019-04-09,8.069999694824219,7.929999828338623,7.960000038146973,8.0,38069364.0,7.644592761993408
2019-04-10,8.180000305175781,7.929999828338623,7.989999771118164,8.100000381469727,44904612.0,7.740150451660156
2019-04-11,8.180000305175781,8.010000228881836,8.149999618530273,8.069999694824219,34647259.0,7.711483001708984
2019-04-12,8.130000114440918,7.929999828338623,8.0600004196167,8.010000228881836,27488462.0,7.654148578643799
2019-04-15,8.130000114440918,8.0,8.079999923706055,8.010000228881836,21449003.0,7.654148578643799
2019-04-16,8.109999656677246,7.900000095367432,8.039999961853027,8.100000381469727,35440445.0,7.740150451660156
2019-04-17,8.550000190734863,8.109999656677246,8.149999618530273,8.470000267028809,49071373.0,8.09371280670166
2019-04-18,8.5600004196167,8.380000114440918,8.470000267028809,8.40999984741211,23944119.0,8.036377906799316
2019-04-19,8.460000038146973,8.3100004196167,8.430000305175781,8.350000381469727,17959034.0,7.979043483734131
2019-04-22,8.539999961853027,8.329999923706055,8.369999885559082,8.529999732971191,22960590.0,8.151046752929688
2019-04-23,8.899999618530273,8.479999542236328,8.59000015258789,8.770000457763672,54782651.0,8.380385398864746
2019-04-24,8.920000076293945,8.609999656677246,8.6899995803833,8.779999732971191,71041391.0,8.38994026184082
2019-04-25,8.84000015258789,8.609999656677246,8.779999732971191,8.609999656677246,29763790.0,8.227493286132812
2019-04-26,9.0600004196167,8.489999771118164,8.600000381469727,8.949999809265137,51124667.0,8.552388191223145
2019-05-06,8.949999809265137,8.100000381469727,8.890000343322754,8.100000381469727,55453490.0,7.740150451660156
2019-05-07,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.740150451660156
2019-05-08,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.740150451660156
2019-05-09,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.740150451660156
2019-05-10,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.740150451660156
2019-05-13,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.740150451660156
2019-05-14,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.740150451660156
2019-05-15,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.740150451660156
2019-05-16,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.740150451660156
2019-05-17,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.740150451660156
2019-05-20,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.740150451660156
2019-05-21,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.740150451660156
2019-05-22,7.0,6.559999942779541,6.559999942779541,6.809999942779541,349377046.0,6.5074591636657715
2019-05-23,6.570000171661377,6.130000114440918,6.449999809265137,6.130000114440918,143835339.0,5.857668876647949
2019-05-24,5.929999828338623,5.519999980926514,5.809999942779541,5.550000190734863,137064228.0,5.303436279296875
2019-05-27,5.690000057220459,5.28000020980835,5.5,5.619999885559082,95595910.0,5.370326519012451
2019-05-28,5.650000095367432,5.409999847412109,5.599999904632568,5.460000038146973,97430404.0,5.217434883117676
2019-05-29,5.519999980926514,5.309999942779541,5.349999904632568,5.340000152587891,71916855.0,5.1027655601501465
2019-05-30,5.460000038146973,5.139999866485596,5.309999942779541,5.239999771118164,94440380.0,5.007207870483398
2019-05-31,5.269999980926514,5.050000190734863,5.230000019073486,5.099999904632568,80450721.0,4.873427867889404
2019-06-03,5.130000114440918,4.769999980926514,5.110000133514404,4.840000152587891,93570993.0,4.624978542327881
2019-06-04,4.949999809265137,4.78000020980835,4.849999904632568,4.869999885559082,63098894.0,4.6536455154418945
2019-06-05,4.920000076293945,4.670000076293945,4.900000095367432,4.690000057220459,70806912.0,4.481642246246338
2019-06-06,4.679999828338623,4.519999980926514,4.679999828338623,4.610000133514404,53844497.0,4.405196666717529
2019-06-10,4.840000152587891,4.579999923706055,4.619999885559082,4.710000038146973,55934774.0,4.500753879547119
2019-06-11,4.869999885559082,4.690000057220459,4.71999979019165,4.869999885559082,56821722.0,4.6536455154418945
2019-06-12,4.860000133514404,4.760000228881836,4.849999904632568,4.769999980926514,43147325.0,4.558088302612305
2019-06-13,4.849999904632568,4.71999979019165,4.769999980926514,4.829999923706055,38416347.0,4.61542272567749
2019-06-14,4.849999904632568,4.650000095367432,4.829999923706055,4.659999847412109,39179073.0,4.452974796295166
2019-06-17,4.960000038146973,4.639999866485596,4.670000076293945,4.900000095367432,70489873.0,4.682312965393066
2019-06-18,4.929999828338623,4.809999942779541,4.909999847412109,4.829999923706055,38873244.0,4.61542272567749
2019-06-19,5.019999980926514,4.840000152587891,4.900000095367432,4.920000076293945,55411187.0,4.701424598693848
2019-06-20,4.989999771118164,4.829999923706055,4.900000095367432,4.929999828338623,45287162.0,4.71097993850708
2019-06-21,5.159999847412109,4.96999979019165,4.980000019073486,5.110000133514404,61433956.0,4.882983684539795
2019-06-24,5.309999942779541,5.059999942779541,5.110000133514404,5.230000019073486,60590693.0,4.997652530670166
2019-06-25,5.230000019073486,5.059999942779541,5.21999979019165,5.099999904632568,43924317.0,4.873427867889404
2019-06-26,5.170000076293945,5.050000190734863,5.059999942779541,5.090000152587891,23025881.0,4.863872528076172
2019-06-27,5.139999866485596,4.980000019073486,5.119999885559082,5.0,40444395.0,4.777870178222656
2019-06-28,5.050000190734863,4.820000171661377,5.039999961853027,4.869999885559082,41948615.0,4.6536455154418945
2019-07-01,5.079999923706055,4.920000076293945,4.989999771118164,5.070000171661377,54162730.0,4.844760894775391
2019-07-02,5.170000076293945,5.019999980926514,5.110000133514404,5.050000190734863,44180650.0,4.825649261474609
2019-07-03,5.130000114440918,4.980000019073486,5.050000190734863,5.070000171661377,41934949.0,4.844760894775391
2019-07-04,5.130000114440918,4.949999809265137,5.090000152587891,5.0,39592819.0,4.777870178222656
2019-07-05,5.03000020980835,4.980000019073486,5.019999980926514,5.0,19667631.0,4.777870178222656
2019-07-08,4.980000019073486,4.710000038146973,4.96999979019165,4.760000228881836,41402619.0,4.548532962799072
2019-07-09,4.869999885559082,4.670000076293945,4.78000020980835,4.840000152587891,30559524.0,4.624978542327881
2019-07-10,4.820000171661377,4.699999809265137,4.820000171661377,4.730000019073486,21876274.0,4.5198655128479
2019-07-11,4.820000171661377,4.710000038146973,4.75,4.730000019073486,21409905.0,4.5198655128479
2019-07-12,5.130000114440918,4.730000019073486,4.739999771118164,5.059999942779541,82175734.0,4.835204601287842
2019-07-15,5.179999828338623,4.980000019073486,5.059999942779541,5.119999885559082,72560030.0,4.8925395011901855
2019-07-16,5.179999828338623,5.019999980926514,5.119999885559082,5.150000095367432,56028490.0,4.921206474304199
2019-07-17,5.199999809265137,5.050000190734863,5.139999866485596,5.050000190734863,49208080.0,4.825649261474609
2019-07-18,5.050000190734863,4.949999809265137,5.039999961853027,4.96999979019165,31435795.0,4.749203205108643
2019-07-19,5.050000190734863,4.920000076293945,5.010000228881836,4.929999828338623,31425658.0,4.71097993850708
2019-07-22,4.960000038146973,4.730000019073486,4.949999809265137,4.829999923706055,34897358.0,4.61542272567749
2019-07-23,4.860000133514404,4.760000228881836,4.800000190734863,4.840000152587891,20160828.0,4.624978542327881
2019-07-24,4.909999847412109,4.820000171661377,4.849999904632568,4.849999904632568,28340054.0,4.634533882141113
2019-07-25,5.139999866485596,4.909999847412109,4.909999847412109,5.070000171661377,53541656.0,4.844760894775391
2019-07-26,5.059999942779541,4.900000095367432,5.050000190734863,4.929999828338623,40770519.0,4.71097993850708
2019-07-29,4.960000038146973,4.829999923706055,4.929999828338623,4.849999904632568,28976927.0,4.634533882141113
2019-07-30,4.909999847412109,4.820000171661377,4.829999923706055,4.860000133514404,22233275.0,4.644090175628662
2019-07-31,4.849999904632568,4.789999961853027,4.840000152587891,4.820000171661377,17142946.0,4.6058669090271
2019-08-01,4.840000152587891,4.769999980926514,4.800000190734863,4.820000171661377,15369182.0,4.6058669090271
2019-08-02,4.760000228881836,4.679999828338623,4.730000019073486,4.71999979019165,30580240.0,4.510309219360352
2019-08-05,4.710000038146973,4.610000133514404,4.699999809265137,4.619999885559082,21444990.0,4.41475248336792
2019-08-06,4.53000020980835,4.179999828338623,4.519999980926514,4.320000171661377,49235347.0,4.128080368041992
2019-08-07,4.360000133514404,4.230000019073486,4.329999923706055,4.300000190734863,23693231.0,4.108968734741211
2019-08-08,4.340000152587891,4.289999961853027,4.320000171661377,4.309999942779541,13754553.0,4.118524551391602
2019-08-09,4.380000114440918,4.230000019073486,4.349999904632568,4.239999771118164,18733962.0,4.051633834838867
2019-08-12,4.320000171661377,4.230000019073486,4.239999771118164,4.320000171661377,14238744.0,4.128080368041992
2019-08-13,4.309999942779541,4.260000228881836,4.289999961853027,4.289999961853027,11784058.0,4.09941291809082
2019-08-14,4.369999885559082,4.300000190734863,4.349999904632568,4.320000171661377,16026268.0,4.128080368041992
2019-08-15,4.329999923706055,4.150000095367432,4.190000057220459,4.320000171661377,26098523.0,4.128080368041992
2019-08-16,4.369999885559082,4.300000190734863,4.320000171661377,4.329999923706055,17562317.0,4.137635707855225
2019-08-19,4.510000228881836,4.349999904632568,4.349999904632568,4.480000019073486,24612114.0,4.280972003936768
2019-08-20,4.550000190734863,4.460000038146973,4.510000228881836,4.46999979019165,18148691.0,4.271416187286377
2019-08-21,4.590000152587891,4.449999809265137,4.460000038146973,4.519999980926514,20597863.0,4.319194793701172
2019-08-22,4.559999942779541,4.46999979019165,4.53000020980835,4.489999771118164,17176251.0,4.290527820587158
2019-08-23,4.53000020980835,4.449999809265137,4.510000228881836,4.46999979019165,16334032.0,4.271416187286377
2019-08-26,4.639999866485596,4.289999961853027,4.320000171661377,4.570000171661377,31702902.0,4.366973876953125
2019-08-27,4.539999961853027,4.349999904632568,4.380000114440918,4.5,35120967.0,4.3815789222717285
2019-08-28,4.53000020980835,4.449999809265137,4.53000020980835,4.460000038146973,22065837.0,4.3426313400268555
2019-08-29,4.519999980926514,4.429999828338623,4.489999771118164,4.5,22666020.0,4.3815789222717285
2019-08-30,4.53000020980835,4.329999923706055,4.53000020980835,4.369999885559082,23006692.0,4.25499963760376
2019-09-02,4.539999961853027,4.360000133514404,4.369999885559082,4.53000020980835,31927092.0,4.410789489746094
2019-09-03,4.570000171661377,4.480000019073486,4.550000190734863,4.510000228881836,20824660.0,4.391315937042236
2019-09-04,4.550000190734863,4.480000019073486,4.510000228881836,4.539999961853027,24114043.0,4.420526027679443
2019-09-05,4.679999828338623,4.559999942779541,4.570000171661377,4.610000133514404,39661223.0,4.488684177398682
2019-09-06,4.650000095367432,4.579999923706055,4.630000114440918,4.630000114440918,21521031.0,4.508157730102539
2019-09-09,4.71999979019165,4.639999866485596,4.670000076293945,4.71999979019165,25693910.0,4.595788955688477
2019-09-10,4.769999980926514,4.679999828338623,4.760000228881836,4.730000019073486,20586117.0,4.605526447296143
2019-09-11,4.849999904632568,4.699999809265137,4.739999771118164,4.71999979019165,32838466.0,4.595788955688477
2019-09-12,4.78000020980835,4.699999809265137,4.730000019073486,4.739999771118164,17623520.0,4.615262985229492
2019-09-16,4.929999828338623,4.75,4.769999980926514,4.860000133514404,38350360.0,4.732105255126953
2019-09-17,4.849999904632568,4.650000095367432,4.849999904632568,4.690000057220459,37573739.0,4.5665788650512695
2019-09-18,4.71999979019165,4.579999923706055,4.699999809265137,4.610000133514404,24563731.0,4.488684177398682
2019-09-19,4.639999866485596,4.559999942779541,4.619999885559082,4.630000114440918,19715562.0,4.508157730102539
2019-09-20,4.639999866485596,4.559999942779541,4.639999866485596,4.590000152587891,19893505.0,4.469210624694824
2019-09-23,4.590000152587891,4.389999866485596,4.590000152587891,4.429999828338623,34961851.0,4.31342077255249
2019-09-24,4.510000228881836,4.429999828338623,4.429999828338623,4.46999979019165,23083569.0,4.352368354797363
2019-09-25,4.449999809265137,4.329999923706055,4.449999809265137,4.349999904632568,21637402.0,4.235526084899902
2019-09-26,4.389999866485596,4.260000228881836,4.380000114440918,4.260000228881836,20069213.0,4.147894859313965
2019-09-27,4.369999885559082,4.25,4.269999980926514,4.340000152587891,17146143.0,4.225789546966553
2019-09-30,4.349999904632568,4.269999980926514,4.340000152587891,4.28000020980835,12506441.0,4.167368412017822
2019-10-08,4.389999866485596,4.28000020980835,4.300000190734863,4.340000152587891,14751748.0,4.225789546966553
2019-10-09,4.360000133514404,4.28000020980835,4.320000171661377,4.349999904632568,11143847.0,4.235526084899902
2019-10-10,4.46999979019165,4.349999904632568,4.369999885559082,4.429999828338623,15990571.0,4.31342077255249
2019-10-11,4.449999809265137,4.349999904632568,4.440000057220459,4.440000057220459,12860187.0,4.323157787322998
2019-10-14,4.5,4.429999828338623,4.460000038146973,4.480000019073486,16502472.0,4.362105369567871
2019-10-15,4.46999979019165,4.420000076293945,4.460000038146973,4.449999809265137,12106356.0,4.332894325256348
2019-10-16,4.489999771118164,4.400000095367432,4.449999809265137,4.420000076293945,14936565.0,4.303684234619141
2019-10-17,4.449999809265137,4.389999866485596,4.420000076293945,4.400000095367432,10547034.0,4.284210681915283
2019-10-18,4.429999828338623,4.300000190734863,4.420000076293945,4.309999942779541,12608523.0,4.1965789794921875
2019-10-21,4.340000152587891,4.21999979019165,4.28000020980835,4.300000190734863,14030400.0,4.186842441558838
2019-10-22,4.360000133514404,4.28000020980835,4.300000190734863,4.349999904632568,12802751.0,4.235526084899902
2019-10-23,4.369999885559082,4.300000190734863,4.360000133514404,4.320000171661377,9389001.0,4.206315994262695
2019-10-24,4.340000152587891,4.269999980926514,4.309999942779541,4.309999942779541,8900501.0,4.1965789794921875
2019-10-25,4.369999885559082,4.289999961853027,4.309999942779541,4.369999885559082,10978741.0,4.25499963760376
2019-10-28,4.440000057220459,4.349999904632568,4.360000133514404,4.429999828338623,19067861.0,4.31342077255249
2019-10-29,4.409999847412109,4.320000171661377,4.409999847412109,4.320000171661377,18436883.0,4.206315994262695
2019-10-30,4.320000171661377,4.190000057220459,4.320000171661377,4.210000038146973,26199087.0,4.099210262298584
2019-10-31,4.230000019073486,4.179999828338623,4.199999809265137,4.210000038146973,13015368.0,4.099210262298584
2019-11-01,4.260000228881836,4.170000076293945,4.190000057220459,4.230000019073486,13489112.0,4.1186842918396
2019-11-04,4.28000020980835,4.199999809265137,4.25,4.210000038146973,12708096.0,4.099210262298584
2019-11-05,4.239999771118164,4.179999828338623,4.210000038146973,4.21999979019165,11614007.0,4.108947277069092
2019-11-06,4.239999771118164,4.179999828338623,4.230000019073486,4.190000057220459,11356775.0,4.079736709594727
2019-11-07,4.230000019073486,4.170000076293945,4.199999809265137,4.210000038146973,7821700.0,4.099210262298584
2019-11-08,4.269999980926514,4.199999809265137,4.230000019073486,4.210000038146973,11837336.0,4.099210262298584
2019-11-11,4.199999809265137,4.110000133514404,4.199999809265137,4.150000095367432,13062080.0,4.040789604187012
2019-11-12,4.170000076293945,4.079999923706055,4.130000114440918,4.119999885559082,12845061.0,4.011578559875488
2019-11-13,4.139999866485596,4.079999923706055,4.139999866485596,4.119999885559082,10745454.0,4.011578559875488
2019-11-14,4.119999885559082,4.079999923706055,4.110000133514404,4.110000133514404,10173092.0,4.001842021942139
2019-11-15,4.110000133514404,3.9600000381469727,4.099999904632568,3.9600000381469727,18100139.0,3.8557894229888916
2019-11-18,3.9600000381469727,3.819999933242798,3.9000000953674316,3.9600000381469727,24266178.0,3.8557894229888916
2019-11-19,4.0,3.9200000762939453,3.930000066757202,3.990000009536743,9555875.0,3.884999990463257
2019-11-20,4.0,3.9100000858306885,3.9600000381469727,3.9200000762939453,11423705.0,3.8168420791625977
2019-11-21,3.950000047683716,3.890000104904175,3.9200000762939453,3.930000066757202,7400803.0,3.8265788555145264
2019-11-22,3.9800000190734863,3.869999885559082,3.930000066757202,3.9000000953674316,10165730.0,3.7973685264587402
2019-11-25,3.940000057220459,3.859999895095825,3.9000000953674316,3.930000066757202,13563971.0,3.8265788555145264
2019-11-26,3.9600000381469727,3.890000104904175,3.9000000953674316,3.9100000858306885,11028988.0,3.807105302810669
2019-11-27,3.9200000762939453,3.8299999237060547,3.9200000762939453,3.8399999141693115,19598275.0,3.7389471530914307
2019-11-28,3.8499999046325684,3.75,3.8399999141693115,3.7699999809265137,20772214.0,3.6707894802093506
2019-11-29,3.7899999618530273,3.740000009536743,3.7699999809265137,3.7799999713897705,10505009.0,3.6805262565612793
2019-12-02,3.809999942779541,3.759999990463257,3.7699999809265137,3.7799999713897705,10852571.0,3.6805262565612793
2019-12-03,4.159999847412109,4.0,4.0,4.159999847412109,15000975.0,4.050526142120361
2019-12-04,4.420000076293945,4.079999923706055,4.300000190734863,4.090000152587891,72338967.0,3.9823684692382812
2019-12-05,4.130000114440918,4.019999980926514,4.079999923706055,4.050000190734863,35391972.0,3.9434211254119873
2019-12-06,4.050000190734863,3.9700000286102295,4.039999961853027,4.010000228881836,26625673.0,3.9044737815856934
2019-12-09,4.03000020980835,3.940000057220459,4.010000228881836,3.9800000190734863,25533940.0,3.875263214111328
2019-12-10,4.039999961853027,3.940000057220459,3.9600000381469727,4.010000228881836,18956637.0,3.9044737815856934
2019-12-11,4.010000228881836,3.950000047683716,4.010000228881836,3.990000009536743,13905302.0,3.884999990463257
2019-12-12,3.9800000190734863,3.9000000953674316,3.9600000381469727,3.9100000858306885,18378496.0,3.807105302810669
2019-12-13,3.940000057220459,3.880000114440918,3.930000066757202,3.9100000858306885,18694580.0,3.807105302810669
2019-12-16,3.9600000381469727,3.890000104904175,3.9100000858306885,3.950000047683716,17277201.0,3.846052646636963
2019-12-17,4.150000095367432,3.940000057220459,3.950000047683716,4.139999866485596,47602990.0,4.031052589416504
2019-12-18,4.170000076293945,4.090000152587891,4.099999904632568,4.119999885559082,30128395.0,4.011578559875488
2019-12-19,4.349999904632568,4.099999904632568,4.139999866485596,4.289999961853027,44851662.0,4.177104949951172
2019-12-20,4.409999847412109,4.25,4.289999961853027,4.329999923706055,39786652.0,4.216052532196045
2019-12-23,4.400000095367432,4.28000020980835,4.340000152587891,4.289999961853027,34274015.0,4.177104949951172
2019-12-24,4.389999866485596,4.289999961853027,4.340000152587891,4.349999904632568,22410511.0,4.235526084899902
2019-12-25,4.409999847412109,4.269999980926514,4.409999847412109,4.320000171661377,23732023.0,4.206315994262695
2019-12-26,4.369999885559082,4.21999979019165,4.340000152587891,4.289999961853027,25814648.0,4.177104949951172
2019-12-27,4.679999828338623,4.28000020980835,4.289999961853027,4.510000228881836,74890264.0,4.391315937042236
2019-12-30,4.619999885559082,4.460000038146973,4.5,4.550000190734863,42700217.0,4.430263042449951
2019-12-31,4.590000152587891,4.480000019073486,4.559999942779541,4.559999942779541,24467713.0,4.440000057220459
2020-01-02,4.650000095367432,4.519999980926514,4.619999885559082,4.559999942779541,30844035.0,4.440000057220459
2020-01-03,4.579999923706055,4.5,4.570000171661377,4.539999961853027,22032901.0,4.420526027679443
2020-01-06,4.659999847412109,4.420000076293945,4.420000076293945,4.550000190734863,44320430.0,4.430263042449951
2020-01-07,4.610000133514404,4.550000190734863,4.570000171661377,4.579999923706055,22255084.0,4.459473609924316
2020-01-08,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,24392445.0,4.362105369567871
2020-01-09,4.579999923706055,4.460000038146973,4.53000020980835,4.559999942779541,25506099.0,4.440000057220459
2020-01-10,4.590000152587891,4.5,4.579999923706055,4.53000020980835,14489095.0,4.410789489746094
2020-01-13,4.53000020980835,4.53000020980835,4.53000020980835,4.53000020980835,18418510.0,4.410789489746094
2020-01-14,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,24575878.0,4.440000057220459
2020-01-15,4.559999942779541,4.429999828338623,4.559999942779541,4.46999979019165,22314928.0,4.352368354797363
2020-01-16,4.489999771118164,4.380000114440918,4.489999771118164,4.420000076293945,24155181.0,4.303684234619141
2020-01-17,4.449999809265137,4.349999904632568,4.420000076293945,4.380000114440918,15044011.0,4.264736652374268
2020-01-20,4.380000114440918,4.269999980926514,4.349999904632568,4.349999904632568,16284497.0,4.235526084899902
2020-01-21,4.340000152587891,4.260000228881836,4.340000152587891,4.320000171661377,16569275.0,4.206315994262695
2020-01-22,4.380000114440918,4.21999979019165,4.289999961853027,4.340000152587891,18719453.0,4.225789546966553
2020-01-23,4.360000133514404,4.099999904632568,4.289999961853027,4.130000114440918,26588100.0,4.021316051483154
2020-02-03,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,3783900.0,3.622105121612549
2020-02-04,3.5899999141693115,3.3499999046325684,3.3499999046325684,3.509999990463257,57929158.0,3.4176313877105713
2020-02-05,3.6500000953674316,3.4600000381469727,3.490000009536743,3.609999895095825,36815603.0,3.5149998664855957
2020-02-06,3.9000000953674316,3.569999933242798,3.630000114440918,3.880000114440918,42378329.0,3.7778947353363037
2020-02-07,4.039999961853027,3.7699999809265137,3.9100000858306885,3.869999885559082,40324585.0,3.768157720565796
2020-02-10,3.940000057220459,3.8299999237060547,3.869999885559082,3.9000000953674316,24116908.0,3.7973685264587402
2020-02-11,3.930000066757202,3.8399999141693115,3.880000114440918,3.9100000858306885,17625119.0,3.807105302810669
2020-02-12,3.950000047683716,3.869999885559082,3.930000066757202,3.950000047683716,21599571.0,3.846052646636963
2020-02-13,4.03000020980835,3.9000000953674316,3.9600000381469727,3.940000057220459,24557595.0,3.836315870285034
2020-02-14,3.990000009536743,3.859999895095825,3.9200000762939453,3.9600000381469727,20775917.0,3.8557894229888916
2020-02-17,4.050000190734863,3.9200000762939453,3.950000047683716,4.039999961853027,23505452.0,3.9336841106414795
2020-02-18,4.090000152587891,4.010000228881836,4.059999942779541,4.059999942779541,25143214.0,3.953157663345337
2020-02-19,4.079999923706055,3.9800000190734863,4.059999942779541,3.990000009536743,23426803.0,3.884999990463257
2020-02-20,4.050000190734863,3.950000047683716,4.010000228881836,4.039999961853027,24968179.0,3.9336841106414795
2020-02-21,4.059999942779541,4.010000228881836,4.039999961853027,4.03000020980835,27145642.0,3.92394757270813
2020-02-24,4.019999980926514,3.9200000762939453,4.019999980926514,3.9700000286102295,33988521.0,3.8655261993408203
2020-02-25,3.9200000762939453,3.759999990463257,3.9000000953674316,3.9000000953674316,36163215.0,3.7973685264587402
2020-02-26,4.03000020980835,3.809999942779541,3.8399999141693115,3.9000000953674316,34779359.0,3.7973685264587402
2020-02-27,3.930000066757202,3.8399999141693115,3.9100000858306885,3.880000114440918,28355769.0,3.7778947353363037
2020-02-28,3.9800000190734863,3.75,3.880000114440918,3.759999990463257,45284966.0,3.6610524654388428
2020-03-02,3.869999885559082,3.740000009536743,3.7799999713897705,3.8399999141693115,29460913.0,3.7389471530914307
2020-03-03,4.21999979019165,3.809999942779541,3.869999885559082,4.21999979019165,81025173.0,4.108947277069092
2020-03-04,4.260000228881836,4.039999961853027,4.110000133514404,4.170000076293945,79680287.0,4.060263156890869
2020-03-05,4.420000076293945,4.170000076293945,4.199999809265137,4.25,75263871.0,4.138157844543457
2020-03-06,4.380000114440918,4.159999847412109,4.170000076293945,4.340000152587891,59577032.0,4.225789546966553
2020-03-09,4.5,4.25,4.300000190734863,4.340000152587891,77164319.0,4.225789546966553
2020-03-10,4.46999979019165,4.070000171661377,4.25,4.440000057220459,80026521.0,4.323157787322998
2020-03-11,4.53000020980835,4.340000152587891,4.440000057220459,4.340000152587891,59125783.0,4.225789546966553
2020-03-12,4.320000171661377,4.150000095367432,4.269999980926514,4.190000057220459,43323007.0,4.079736709594727
2020-03-13,4.130000114440918,3.930000066757202,3.930000066757202,4.070000171661377,48798455.0,3.962894916534424
2020-03-16,4.150000095367432,3.8299999237060547,4.130000114440918,3.859999895095825,41701018.0,3.758420944213867
2020-03-17,3.940000057220459,3.740000009536743,3.880000114440918,3.880000114440918,33799407.0,3.7778947353363037
2020-03-18,3.940000057220459,3.799999952316284,3.9100000858306885,3.819999933242798,26497598.0,3.7194736003875732
2020-03-19,3.8499999046325684,3.7200000286102295,3.799999952316284,3.809999942779541,24424961.0,3.7097368240356445
2020-03-20,3.940000057220459,3.819999933242798,3.8499999046325684,3.890000104904175,24204127.0,3.7876315116882324
2020-03-23,3.859999895095825,3.7300000190734863,3.7799999713897705,3.75,20841042.0,3.651315689086914
2020-03-24,3.8399999141693115,3.7300000190734863,3.809999942779541,3.799999952316284,18179551.0,3.6999998092651367
2020-03-25,3.880000114440918,3.809999942779541,3.880000114440918,3.8399999141693115,19608517.0,3.7389471530914307
2020-03-26,3.9100000858306885,3.809999942779541,3.8299999237060547,3.8499999046325684,18792201.0,3.7486839294433594
2020-03-27,3.9100000858306885,3.7899999618530273,3.890000104904175,3.799999952316284,18001289.0,3.6999998092651367
2020-03-30,3.75,3.609999895095825,3.75,3.6500000953674316,28872096.0,3.5539474487304688
2020-03-31,3.7200000286102295,3.609999895095825,3.700000047683716,3.630000114440918,15357245.0,3.5344736576080322
2020-04-01,3.6700000762939453,3.559999942779541,3.609999895095825,3.5999999046325684,18322238.0,3.505263090133667
2020-04-02,3.640000104904175,3.549999952316284,3.569999933242798,3.640000104904175,13808590.0,3.54421067237854
2020-04-03,3.6500000953674316,3.569999933242798,3.6500000953674316,3.5799999237060547,14147226.0,3.4857892990112305
2020-04-07,3.7699999809265137,3.619999885559082,3.640000104904175,3.759999990463257,23291866.0,3.6610524654388428
2020-04-08,3.950000047683716,3.7200000286102295,3.7300000190734863,3.9000000953674316,32557087.0,3.7973685264587402
2020-04-09,3.940000057220459,3.869999885559082,3.9000000953674316,3.9000000953674316,17856901.0,3.7973685264587402
2020-04-10,3.9200000762939453,3.809999942779541,3.9200000762939453,3.8399999141693115,14140697.0,3.7389471530914307
2020-04-13,3.869999885559082,3.7699999809265137,3.7899999618530273,3.799999952316284,12668600.0,3.6999998092651367
2020-04-14,3.8399999141693115,3.7699999809265137,3.8399999141693115,3.799999952316284,17138050.0,3.6999998092651367
2020-04-15,3.809999942779541,3.7699999809265137,3.799999952316284,3.7799999713897705,13285273.0,3.6805262565612793
2020-04-16,3.7799999713897705,3.7300000190734863,3.759999990463257,3.75,11421600.0,3.651315689086914
2020-04-17,3.7799999713897705,3.7200000286102295,3.759999990463257,3.7200000286102295,15621021.0,3.622105121612549
2020-04-20,3.8299999237060547,3.759999990463257,3.7799999713897705,3.819999933242798,17673558.0,3.7194736003875732
2020-04-21,3.890000104904175,3.7899999618530273,3.8499999046325684,3.8299999237060547,17793465.0,3.729210376739502
2020-04-22,3.880000114440918,3.740000009536743,3.809999942779541,3.869999885559082,18665117.0,3.768157720565796
2020-04-23,3.880000114440918,3.7899999618530273,3.880000114440918,3.799999952316284,13925412.0,3.6999998092651367
2020-04-24,3.799999952316284,3.690000057220459,3.799999952316284,3.7300000190734863,15028441.0,3.6318421363830566
2020-04-27,3.809999942779541,3.7200000286102295,3.740000009536743,3.740000009536743,13152522.0,3.6415789127349854
2020-04-28,3.740000009536743,3.549999952316284,3.7200000286102295,3.6500000953674316,17942158.0,3.5539474487304688
2020-04-29,3.6500000953674316,3.5799999237060547,3.5899999141693115,3.619999885559082,11518229.0,3.5247366428375244
2020-04-30,3.7100000381469727,3.5999999046325684,3.5999999046325684,3.690000057220459,12761749.0,3.5928947925567627
2020-05-06,3.8399999141693115,3.7200000286102295,3.759999990463257,3.8299999237060547,18376663.0,3.729210376739502
2020-05-07,3.8399999141693115,3.799999952316284,3.8299999237060547,3.819999933242798,13209022.0,3.7194736003875732
2020-05-08,3.859999895095825,3.809999942779541,3.8499999046325684,3.819999933242798,14930024.0,3.7194736003875732
2020-05-11,3.6700000762939453,3.569999933242798,3.6700000762939453,3.609999895095825,45779169.0,3.5149998664855957
2020-05-12,3.609999895095825,3.490000009536743,3.5799999237060547,3.5799999237060547,32532312.0,3.4857892990112305
2020-05-13,3.569999933242798,3.5199999809265137,3.549999952316284,3.559999942779541,14386020.0,3.466315746307373
2020-05-14,3.609999895095825,3.5,3.5399999618530273,3.569999933242798,18478588.0,3.4760525226593018
2020-05-15,3.5799999237060547,3.5399999618530273,3.549999952316284,3.5399999618530273,9112100.0,3.4468419551849365
2020-05-18,3.549999952316284,3.5,3.549999952316284,3.5199999809265137,12989311.0,3.427368402481079
2020-05-19,3.549999952316284,3.490000009536743,3.549999952316284,3.509999990463257,13741167.0,3.4176313877105713
2020-05-20,3.5199999809265137,3.440000057220459,3.509999990463257,3.450000047683716,16141265.0,3.35921049118042
2020-05-21,3.4700000286102295,3.359999895095825,3.4700000286102295,3.369999885559082,20161148.0,3.281315565109253
2020-05-22,3.390000104904175,3.2899999618530273,3.359999895095825,3.380000114440918,17141803.0,3.2910525798797607
2020-05-25,3.4200000762939453,3.359999895095825,3.380000114440918,3.359999895095825,8835300.0,3.271578788757324
2020-05-26,3.4200000762939453,3.359999895095825,3.359999895095825,3.369999885559082,10368250.0,3.281315565109253
2020-05-27,3.4000000953674316,3.3499999046325684,3.359999895095825,3.380000114440918,9997920.0,3.2910525798797607
2020-05-28,3.380000114440918,3.309999942779541,3.369999885559082,3.3399999141693115,12192600.0,3.2521049976348877
2020-05-29,3.4100000858306885,3.309999942779541,3.3299999237060547,3.359999895095825,12566615.0,3.271578788757324
2020-06-01,3.450000047683716,3.369999885559082,3.369999885559082,3.440000057220459,17357190.0,3.349473714828491
2020-06-02,3.490000009536743,3.430000066757202,3.440000057220459,3.4800000190734863,17884009.0,3.388421058654785
2020-06-03,3.490000009536743,3.4200000762939453,3.4600000381469727,3.440000057220459,16754494.0,3.349473714828491
2020-06-04,3.4600000381469727,3.380000114440918,3.450000047683716,3.4000000953674316,15905738.0,3.3105263710021973
2020-06-05,3.4100000858306885,3.309999942779541,3.4100000858306885,3.3399999141693115,28616294.0,3.2521049976348877
2020-06-08,3.3499999046325684,3.309999942779541,3.3499999046325684,3.319999933242798,19053693.0,3.2326314449310303
2020-06-09,3.3499999046325684,3.309999942779541,3.319999933242798,3.3299999237060547,15507548.0,3.242368221282959
2020-06-10,3.359999895095825,3.309999942779541,3.3299999237060547,3.3399999141693115,17502993.0,3.2521049976348877
2020-06-11,3.359999895095825,3.309999942779541,3.3399999141693115,3.3399999141693115,14716086.0,3.2521049976348877
2020-06-12,3.3499999046325684,3.299999952316284,3.299999952316284,3.3299999237060547,12501860.0,3.242368221282959
2020-06-15,3.4200000762939453,3.309999942779541,3.3299999237060547,3.380000114440918,30949370.0,3.2910525798797607
2020-06-16,3.4100000858306885,3.369999885559082,3.390000104904175,3.390000104904175,19969087.0,3.3007895946502686
2020-06-17,3.4000000953674316,3.3299999237060547,3.390000104904175,3.380000114440918,18325224.0,3.2910525798797607
2020-06-18,3.4000000953674316,3.3499999046325684,3.380000114440918,3.380000114440918,13283659.0,3.2910525798797607
2020-06-19,3.390000104904175,3.3499999046325684,3.369999885559082,3.380000114440918,16987996.0,3.2910525798797607
2020-06-22,3.390000104904175,3.3399999141693115,3.369999885559082,3.3499999046325684,15587535.0,3.2618420124053955
2020-06-23,3.3499999046325684,3.319999933242798,3.3499999046325684,3.3299999237060547,12299609.0,3.242368221282959
2020-06-24,3.3499999046325684,3.309999942779541,3.3299999237060547,3.319999933242798,11214050.0,3.2326314449310303
2020-06-29,3.319999933242798,3.2300000190734863,3.309999942779541,3.25,20840700.0,3.164473533630371
2020-06-30,3.2799999713897705,3.240000009536743,3.259999990463257,3.259999990463257,15767475.0,3.174210548400879
2020-07-01,3.2699999809265137,3.2200000286102295,3.259999990463257,3.2699999809265137,22523141.0,3.1839473247528076
2020-07-02,3.3299999237060547,3.240000009536743,3.259999990463257,3.3299999237060547,25939799.0,3.242368221282959
2020-07-03,3.4200000762939453,3.319999933242798,3.319999933242798,3.4000000953674316,34723685.0,3.3105263710021973
2020-07-06,3.6600000858306885,3.4200000762939453,3.430000066757202,3.630000114440918,65355379.0,3.5344736576080322
2020-07-07,3.7300000190734863,3.559999942779541,3.680000066757202,3.559999942779541,53740117.0,3.466315746307373
2020-07-08,3.619999885559082,3.5399999618530273,3.559999942779541,3.619999885559082,36736485.0,3.5247366428375244
2020-07-09,3.6700000762939453,3.5899999141693115,3.619999885559082,3.6700000762939453,54332880.0,3.573421001434326
2020-07-10,3.6700000762939453,3.569999933242798,3.6500000953674316,3.5799999237060547,42982768.0,3.4857892990112305
2020-07-13,3.700000047683716,3.569999933242798,3.5799999237060547,3.690000057220459,41466059.0,3.5928947925567627
2020-07-14,3.7300000190734863,3.5999999046325684,3.700000047683716,3.6500000953674316,44669496.0,3.5539474487304688
2020-07-15,3.9000000953674316,3.630000114440918,3.6600000858306885,3.7699999809265137,87108610.0,3.6707894802093506
2020-07-16,3.740000009536743,3.559999942779541,3.7100000381469727,3.559999942779541,52956326.0,3.466315746307373
2020-07-17,3.5899999141693115,3.4800000190734863,3.559999942779541,3.5199999809265137,31234589.0,3.427368402481079
2020-07-20,3.6600000858306885,3.5199999809265137,3.5399999618530273,3.6600000858306885,32471867.0,3.5636842250823975
2020-07-21,3.700000047683716,3.619999885559082,3.6500000953674316,3.630000114440918,21905007.0,3.5344736576080322
2020-07-22,3.680000066757202,3.5799999237060547,3.619999885559082,3.5999999046325684,29613522.0,3.505263090133667
2020-07-23,3.5999999046325684,3.4800000190734863,3.5799999237060547,3.549999952316284,28002727.0,3.4565787315368652
2020-07-24,3.609999895095825,3.450000047683716,3.5399999618530273,3.4700000286102295,32295865.0,3.3786842823028564
2020-07-27,3.5,3.4000000953674316,3.490000009536743,3.4200000762939453,19847604.0,3.3299999237060547
2020-07-28,3.490000009536743,3.4200000762939453,3.430000066757202,3.450000047683716,18492901.0,3.35921049118042
2020-07-29,3.5199999809265137,3.4100000858306885,3.440000057220459,3.5199999809265137,19611851.0,3.427368402481079
2020-07-30,3.5899999141693115,3.5,3.5199999809265137,3.559999942779541,29901229.0,3.466315746307373
2020-07-31,3.5999999046325684,3.5299999713897705,3.559999942779541,3.5799999237060547,26541270.0,3.4857892990112305
2020-08-03,3.6500000953674316,3.5799999237060547,3.5899999141693115,3.6500000953674316,28348606.0,3.5539474487304688
2020-08-04,3.6700000762939453,3.5999999046325684,3.6600000858306885,3.640000104904175,31040688.0,3.54421067237854
2020-08-05,3.6500000953674316,3.569999933242798,3.630000114440918,3.609999895095825,21699418.0,3.5149998664855957
2020-08-06,3.630000114440918,3.5299999713897705,3.619999885559082,3.5799999237060547,27076699.0,3.4857892990112305
2020-08-07,3.6500000953674316,3.5199999809265137,3.5799999237060547,3.609999895095825,33163948.0,3.5149998664855957
2020-08-10,3.7899999618530273,3.5799999237060547,3.5899999141693115,3.7100000381469727,52029241.0,3.61236834526062
2020-08-11,3.759999990463257,3.609999895095825,3.700000047683716,3.630000114440918,39045622.0,3.5344736576080322
2020-08-12,3.700000047683716,3.5899999141693115,3.609999895095825,3.680000066757202,30731769.0,3.583157777786255
2020-08-13,3.7899999618530273,3.6700000762939453,3.680000066757202,3.7100000381469727,40996773.0,3.61236834526062
2020-08-14,3.740000009536743,3.619999885559082,3.7300000190734863,3.690000057220459,29732600.0,3.5928947925567627
2020-08-17,3.75,3.6700000762939453,3.7100000381469727,3.7300000190734863,27825816.0,3.6318421363830566
2020-08-18,3.7699999809265137,3.700000047683716,3.7300000190734863,3.740000009536743,25393003.0,3.6415789127349854
2020-08-19,3.8299999237060547,3.690000057220459,3.740000009536743,3.7899999618530273,49629157.0,3.690263032913208
2020-08-20,3.809999942779541,3.6500000953674316,3.799999952316284,3.690000057220459,41326603.0,3.5928947925567627
2020-08-21,3.7200000286102295,3.6500000953674316,3.680000066757202,3.690000057220459,20918414.0,3.5928947925567627
2020-08-24,3.8399999141693115,3.6500000953674316,3.680000066757202,3.809999942779541,46842359.0,3.7097368240356445
2020-08-25,3.8299999237060547,3.759999990463257,3.7899999618530273,3.7799999713897705,27622802.0,3.6805262565612793
2020-08-26,3.890000104904175,3.75,3.7699999809265137,3.799999952316284,38242657.0,3.6999998092651367
2020-08-27,3.690000057220459,3.5999999046325684,3.690000057220459,3.619999885559082,33713756.0,3.619999885559082
2020-08-28,3.5899999141693115,3.509999990463257,3.5899999141693115,3.5899999141693115,33909223.0,3.5899999141693115
2020-08-31,3.630000114440918,3.549999952316284,3.569999933242798,3.5799999237060547,29346550.0,3.5799999237060547
2020-09-01,3.5899999141693115,3.509999990463257,3.5899999141693115,3.569999933242798,22224240.0,3.569999933242798
2020-09-02,3.7899999618530273,3.5399999618530273,3.559999942779541,3.7799999713897705,62153881.0,3.7799999713897705
2020-09-03,3.809999942779541,3.7300000190734863,3.7799999713897705,3.759999990463257,48802301.0,3.759999990463257
2020-09-04,3.75,3.6500000953674316,3.700000047683716,3.680000066757202,30702183.0,3.680000066757202
2020-09-07,3.75,3.640000104904175,3.690000057220459,3.6600000858306885,33891033.0,3.6600000858306885
2020-09-08,3.7699999809265137,3.5999999046325684,3.6700000762939453,3.75,33645554.0,3.75
2020-09-09,3.890000104904175,3.7200000286102295,3.7300000190734863,3.759999990463257,67635500.0,3.759999990463257
2020-09-10,3.859999895095825,3.569999933242798,3.809999942779541,3.5899999141693115,53568156.0,3.5899999141693115
2020-09-11,3.5899999141693115,3.509999990463257,3.559999942779541,3.549999952316284,35355300.0,3.549999952316284
2020-09-14,3.5899999141693115,3.509999990463257,3.5799999237060547,3.5399999618530273,22626755.0,3.5399999618530273
2020-09-15,3.559999942779541,3.509999990463257,3.5399999618530273,3.5299999713897705,16127797.0,3.5299999713897705
2020-09-16,3.559999942779541,3.5,3.5199999809265137,3.5199999809265137,16559021.0,3.5199999809265137
2020-09-17,3.5399999618530273,3.4700000286102295,3.509999990463257,3.509999990463257,18878907.0,3.509999990463257
2020-09-18,3.559999942779541,3.4800000190734863,3.5,3.549999952316284,21201774.0,3.549999952316284
2020-09-21,3.569999933242798,3.509999990463257,3.549999952316284,3.5299999713897705,13860625.0,3.5299999713897705
2020-09-22,3.5199999809265137,3.430000066757202,3.509999990463257,3.450000047683716,25756950.0,3.450000047683716
2020-09-23,3.4600000381469727,3.4200000762939453,3.450000047683716,3.430000066757202,14402343.0,3.430000066757202
2020-09-24,3.4200000762939453,3.3299999237060547,3.4100000858306885,3.3399999141693115,20437629.0,3.3399999141693115
2020-09-25,3.359999895095825,3.319999933242798,3.3499999046325684,3.3399999141693115,9816454.0,3.3399999141693115
2020-09-28,3.3499999046325684,3.2899999618530273,3.3299999237060547,3.319999933242798,14076162.0,3.319999933242798
2020-09-29,3.390000104904175,3.299999952316284,3.299999952316284,3.3399999141693115,10092447.0,3.3399999141693115
2020-09-30,3.3499999046325684,3.2799999713897705,3.3499999046325684,3.309999942779541,10702925.0,3.309999942779541
2020-10-09,3.430000066757202,3.3499999046325684,3.359999895095825,3.4100000858306885,18330637.0,3.4100000858306885
2020-10-12,3.4800000190734863,3.4000000953674316,3.4200000762939453,3.4600000381469727,21267770.0,3.4600000381469727
2020-10-13,3.4600000381469727,3.4100000858306885,3.440000057220459,3.430000066757202,12108455.0,3.430000066757202
2020-10-14,3.430000066757202,3.380000114440918,3.430000066757202,3.4000000953674316,12264603.0,3.4000000953674316
2020-10-15,3.4000000953674316,3.369999885559082,3.390000104904175,3.369999885559082,10056700.0,3.369999885559082
2020-10-16,3.380000114440918,3.3399999141693115,3.369999885559082,3.359999895095825,12816209.0,3.359999895095825
2020-10-19,3.4000000953674316,3.3399999141693115,3.359999895095825,3.3499999046325684,12409506.0,3.3499999046325684
2020-10-20,3.390000104904175,3.319999933242798,3.3499999046325684,3.390000104904175,10151256.0,3.390000104904175
2020-10-21,3.390000104904175,3.3299999237060547,3.380000114440918,3.3499999046325684,10716526.0,3.3499999046325684
2020-10-22,3.359999895095825,3.319999933242798,3.3299999237060547,3.3299999237060547,10072403.0,3.3299999237060547
2020-10-23,3.359999895095825,3.299999952316284,3.3299999237060547,3.309999942779541,13044009.0,3.309999942779541
2020-10-26,3.309999942779541,3.2699999809265137,3.309999942779541,3.299999952316284,8634203.0,3.299999952316284
2020-10-27,3.299999952316284,3.25,3.2799999713897705,3.25,7088933.0,3.25