Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.670000076293945,8.460000038146973,8.520000457763672,8.5,24094374.0,7.934741020202637
2010-01-05,8.550000190734863,8.3100004196167,8.5,8.479999542236328,20357360.0,7.916070938110352
2010-01-06,8.649999618530273,8.369999885559082,8.470000267028809,8.520000457763672,32472635.0,7.953411102294922
2010-01-07,8.539999961853027,8.140000343322754,8.489999771118164,8.220000267028809,29611427.0,7.673360347747803
2010-01-08,8.25,8.079999923706055,8.109999656677246,8.220000267028809,19591168.0,7.673360347747803
2010-01-11,8.369999885559082,8.119999885559082,8.279999732971191,8.15999984741211,17761849.0,7.617350101470947
2010-01-12,8.25,8.039999961853027,8.149999618530273,8.25,19569268.0,7.701365947723389
2010-01-13,8.1899995803833,8.050000190734863,8.100000381469727,8.09000015258789,21841545.0,7.552006721496582
2010-01-14,8.350000381469727,8.079999923706055,8.100000381469727,8.3100004196167,24888170.0,7.757376670837402
2010-01-15,8.5,8.279999732971191,8.329999923706055,8.420000076293945,26908718.0,7.8600616455078125
2010-01-18,8.880000114440918,8.359999656677246,8.420000076293945,8.800000190734863,49322782.0,8.214790344238281
2010-01-19,8.800000190734863,8.5600004196167,8.800000190734863,8.670000076293945,31856684.0,8.093436241149902
2010-01-20,8.670000076293945,8.220000267028809,8.670000076293945,8.25,33568275.0,7.701365947723389
2010-01-21,8.399999618530273,8.199999809265137,8.270000457763672,8.390000343322754,16445743.0,7.832057952880859
2010-01-22,8.3100004196167,8.0,8.3100004196167,8.170000076293945,19224141.0,7.626687049865723
2010-01-25,8.289999961853027,8.020000457763672,8.119999885559082,8.119999885559082,10129454.0,7.58001184463501
2010-01-26,8.1899995803833,7.679999828338623,8.149999618530273,7.730000019073486,16160668.0,7.215947151184082
2010-01-27,7.820000171661377,7.5,7.730000019073486,7.570000171661377,12548070.0,7.066586971282959
2010-01-28,7.730000019073486,7.510000228881836,7.570000171661377,7.679999828338623,9703341.0,7.169271469116211
2010-01-29,8.09000015258789,7.699999809265137,7.699999809265137,7.869999885559082,19176987.0,7.3466362953186035
2010-02-01,7.900000095367432,7.590000152587891,7.900000095367432,7.650000095367432,11250842.0,7.141266822814941
2010-02-02,7.789999961853027,7.539999961853027,7.699999809265137,7.579999923706055,11275036.0,7.075922012329102
2010-02-03,7.699999809265137,7.199999809265137,7.579999923706055,7.699999809265137,14826552.0,7.187941551208496
2010-02-04,7.730000019073486,7.53000020980835,7.650000095367432,7.639999866485596,13650960.0,7.131931781768799
2010-02-05,7.5,7.269999980926514,7.5,7.380000114440918,15228967.0,6.889221668243408
2010-02-08,7.449999809265137,7.320000171661377,7.380000114440918,7.420000076293945,6692958.0,6.926562309265137
2010-02-09,7.510000228881836,7.349999904632568,7.400000095367432,7.429999828338623,6631221.0,6.935896873474121
2010-02-10,7.599999904632568,7.429999828338623,7.440000057220459,7.550000190734863,8402667.0,7.047917366027832
2010-02-11,7.639999866485596,7.5,7.550000190734863,7.539999961853027,7692569.0,7.038581848144531
2010-02-12,7.619999885559082,7.519999980926514,7.590000152587891,7.599999904632568,6502631.0,7.0945916175842285
2010-02-22,7.699999809265137,7.5,7.630000114440918,7.619999885559082,8954829.0,7.113262176513672
2010-02-23,7.619999885559082,7.369999885559082,7.599999904632568,7.510000228881836,9531627.0,7.01057767868042
2010-02-24,7.659999847412109,7.409999847412109,7.519999980926514,7.659999847412109,13311311.0,7.150601387023926
2010-02-25,7.840000152587891,7.650000095367432,7.699999809265137,7.820000171661377,21233202.0,7.299962520599365
2010-02-26,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.299962520599365
2010-03-01,8.079999923706055,7.820000171661377,7.820000171661377,8.0,24645939.0,7.467991352081299
2010-03-02,8.100000381469727,7.849999904632568,8.020000457763672,7.920000076293945,16972374.0,7.393311023712158
2010-03-03,8.109999656677246,7.820000171661377,7.909999847412109,8.0600004196167,24009279.0,7.524001598358154
2010-03-04,8.100000381469727,7.679999828338623,8.050000190734863,7.730000019073486,20636508.0,7.215947151184082
2010-03-05,7.800000190734863,7.610000133514404,7.699999809265137,7.71999979019165,11196295.0,7.206611633300781
2010-03-08,7.789999961853027,7.659999847412109,7.699999809265137,7.75,9857280.0,7.234616756439209
2010-03-09,7.75,7.579999923706055,7.75,7.690000057220459,14749500.0,7.178606986999512
2010-03-10,7.679999828338623,7.550000190734863,7.679999828338623,7.599999904632568,10788702.0,7.0945916175842285
2010-03-11,7.659999847412109,7.489999771118164,7.570000171661377,7.519999980926514,10113806.0,7.01991081237793
2010-03-12,7.599999904632568,7.5,7.519999980926514,7.519999980926514,8317611.0,7.01991081237793
2010-03-15,7.559999942779541,7.300000190734863,7.539999961853027,7.340000152587891,10584532.0,6.851881980895996
2010-03-16,7.389999866485596,7.300000190734863,7.340000152587891,7.380000114440918,6626677.0,6.889221668243408
2010-03-17,7.550000190734863,7.380000114440918,7.380000114440918,7.550000190734863,10636735.0,7.047917366027832
2010-03-18,7.590000152587891,7.480000019073486,7.550000190734863,7.5,8711146.0,7.001242160797119
2010-03-19,7.550000190734863,7.429999828338623,7.489999771118164,7.550000190734863,9717640.0,7.047917366027832
2010-03-22,7.630000114440918,7.53000020980835,7.550000190734863,7.619999885559082,11315926.0,7.113262176513672
2010-03-23,7.670000076293945,7.53000020980835,7.619999885559082,7.550000190734863,9395728.0,7.047917366027832
2010-03-24,7.610000133514404,7.510000228881836,7.559999942779541,7.539999961853027,9054594.0,7.038581848144531
2010-03-25,7.53000020980835,7.349999904632568,7.53000020980835,7.349999904632568,12157153.0,6.8612165451049805
2010-03-26,7.449999809265137,7.329999923706055,7.349999904632568,7.420000076293945,7227256.0,6.926562309265137
2010-03-29,7.550000190734863,7.429999828338623,7.429999828338623,7.539999961853027,10620287.0,7.038581848144531
2010-03-30,7.559999942779541,7.480000019073486,7.550000190734863,7.539999961853027,9458661.0,7.038581848144531
2010-03-31,7.519999980926514,7.349999904632568,7.519999980926514,7.409999847412109,21197790.0,6.917226791381836
2010-04-01,7.489999771118164,7.349999904632568,7.400000095367432,7.449999809265137,22509161.0,6.954566478729248
2010-04-02,7.480000019073486,7.380000114440918,7.460000038146973,7.46999979019165,18551892.0,6.973236560821533
2010-04-06,7.739999771118164,7.480000019073486,7.5,7.71999979019165,38631851.0,7.206611633300781
2010-04-07,7.710000038146973,7.53000020980835,7.710000038146973,7.610000133514404,19002458.0,7.103927135467529
2010-04-08,7.599999904632568,7.5,7.599999904632568,7.519999980926514,13661590.0,7.01991081237793
2010-04-09,7.829999923706055,7.510000228881836,7.519999980926514,7.739999771118164,30192291.0,7.225281238555908
2010-04-12,7.849999904632568,7.659999847412109,7.710000038146973,7.760000228881836,26303851.0,7.243952751159668
2010-04-13,7.800000190734863,7.409999847412109,7.760000228881836,7.610000133514404,22560619.0,7.103927135467529
2010-04-14,7.630000114440918,7.480000019073486,7.599999904632568,7.570000171661377,14960988.0,7.066586971282959
2010-04-15,7.690000057220459,7.5,7.630000114440918,7.570000171661377,15880416.0,7.066586971282959
2010-04-16,7.590000152587891,7.420000076293945,7.570000171661377,7.5,11091127.0,7.001242160797119
2010-04-19,7.449999809265137,7.050000190734863,7.449999809265137,7.070000171661377,19955860.0,6.599837303161621
2010-04-20,7.190000057220459,6.900000095367432,7.059999942779541,7.110000133514404,13372506.0,6.637177467346191
2010-04-21,7.190000057220459,7.010000228881836,7.119999885559082,7.179999828338623,13909040.0,6.702522277832031
2010-04-22,7.150000095367432,7.019999980926514,7.150000095367432,7.090000152587891,13765654.0,6.6185078620910645
2010-04-23,7.150000095367432,7.010000228881836,7.059999942779541,7.019999980926514,10940190.0,6.553162097930908
2010-04-26,7.099999904632568,6.849999904632568,7.090000152587891,6.880000114440918,13474164.0,6.422472953796387
2010-04-27,6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,0.0,6.422472953796387
2010-04-28,6.730000019073486,6.480000019073486,6.630000114440918,6.630000114440918,12816335.0,6.189097881317139
2010-04-29,6.71999979019165,6.260000228881836,6.630000114440918,6.28000020980835,14082096.0,5.862374305725098
2010-04-30,6.360000133514404,6.010000228881836,6.300000190734863,6.119999885559082,11730750.0,5.713013172149658
2010-05-04,6.070000171661377,5.900000095367432,6.0,6.019999980926514,7639926.0,5.619663238525391
2010-05-05,6.130000114440918,5.869999885559082,5.980000019073486,6.130000114440918,11012278.0,5.722348690032959
2010-05-06,6.190000057220459,5.949999809265137,6.150000095367432,5.960000038146973,10393007.0,5.563653469085693
2010-05-07,6.019999980926514,5.710000038146973,5.840000152587891,5.860000133514404,7747198.0,5.470304489135742
2010-05-10,5.929999828338623,5.699999809265137,5.809999942779541,5.860000133514404,7792279.0,5.470304489135742
2010-05-11,6.019999980926514,5.769999980926514,5.96999979019165,5.789999961853027,8699541.0,5.404959201812744
2010-05-12,5.849999904632568,5.619999885559082,5.730000019073486,5.739999771118164,6673711.0,5.3582844734191895
2010-05-13,5.900000095367432,5.710000038146973,5.730000019073486,5.889999866485596,8725517.0,5.498309135437012
2010-05-14,5.929999828338623,5.789999961853027,5.880000114440918,5.889999866485596,6924402.0,5.498309135437012
2010-05-17,5.820000171661377,5.300000190734863,5.820000171661377,5.360000133514404,8538088.0,5.003554821014404
2010-05-18,5.389999866485596,5.070000171661377,5.360000133514404,5.309999942779541,10775253.0,4.956879615783691
2010-05-19,5.329999923706055,5.130000114440918,5.289999961853027,5.21999979019165,7912215.0,4.872864246368408
2010-05-20,5.260000228881836,5.079999923706055,5.159999847412109,5.090000152587891,7243873.0,4.751509666442871
2010-05-21,5.139999866485596,4.840000152587891,4.900000095367432,5.119999885559082,9409094.0,4.779514312744141
2010-05-24,5.630000114440918,5.139999866485596,5.139999866485596,5.630000114440918,18490640.0,5.255599021911621
2010-05-25,5.800000190734863,5.5,5.630000114440918,5.550000190734863,23626008.0,5.180920124053955
2010-05-26,5.71999979019165,5.5,5.519999980926514,5.599999904632568,9667233.0,5.227593421936035
2010-05-27,5.679999828338623,5.5,5.599999904632568,5.630000114440918,10697986.0,5.255599021911621
2010-05-28,5.71999979019165,5.610000133514404,5.679999828338623,5.639999866485596,9418436.0,5.26493501663208
2010-05-31,5.599999904632568,5.309999942779541,5.599999904632568,5.329999923706055,8736327.0,4.975549221038818
2010-06-01,5.300000190734863,5.050000190734863,5.28000020980835,5.170000076293945,8178825.0,4.8261895179748535
2010-06-02,5.28000020980835,5.099999904632568,5.179999828338623,5.25,5508875.0,4.948729515075684
2010-06-03,5.78000020980835,5.21999979019165,5.25,5.78000020980835,48411618.0,5.448315143585205
2010-06-04,6.300000190734863,5.579999923706055,5.730000019073486,6.059999942779541,63479808.0,5.712247371673584
2010-06-07,6.099999904632568,5.800000190734863,5.860000133514404,5.980000019073486,32009440.0,5.636837959289551
2010-06-08,6.099999904632568,5.820000171661377,5.940000057220459,5.949999809265137,22798322.0,5.6085591316223145
2010-06-09,6.199999809265137,5.829999923706055,5.96999979019165,6.139999866485596,34428685.0,5.787656784057617
2010-06-10,6.190000057220459,5.949999809265137,6.050000190734863,5.980000019073486,21502011.0,5.636837959289551
2010-06-11,6.079999923706055,5.849999904632568,6.010000228881836,5.929999828338623,17495585.0,5.589707374572754
2010-06-15,5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0.0,5.589707374572754
2010-06-17,6.070000171661377,5.940000057220459,5.989999771118164,5.960000038146973,12614413.0,5.61798620223999
2010-06-18,5.960000038146973,5.610000133514404,5.880000114440918,5.710000038146973,14051391.0,5.382332801818848
2010-06-21,5.980000019073486,5.639999866485596,5.670000076293945,5.960000038146973,13132580.0,5.61798620223999
2010-06-22,6.119999885559082,5.909999847412109,5.949999809265137,6.039999961853027,17448406.0,5.693395137786865
2010-06-23,6.019999980926514,5.849999904632568,6.0,5.940000057220459,12643286.0,5.5991339683532715
2010-06-24,6.039999961853027,5.920000076293945,5.929999828338623,5.949999809265137,8691562.0,5.6085591316223145
2010-06-25,5.909999847412109,5.75,5.909999847412109,5.789999961853027,8408891.0,5.457741737365723
2010-06-28,5.889999866485596,5.75,5.800000190734863,5.800000190734863,6978625.0,5.46716833114624
2010-06-29,5.840000152587891,5.449999809265137,5.809999942779541,5.46999979019165,11368308.0,5.1561055183410645
2010-06-30,5.809999942779541,5.429999828338623,5.460000038146973,5.659999847412109,15025574.0,5.335201740264893
2010-07-01,5.789999961853027,5.5,5.599999904632568,5.659999847412109,10018515.0,5.335201740264893
2010-07-02,6.039999961853027,5.559999942779541,5.579999923706055,5.989999771118164,21345449.0,5.646265029907227
2010-07-05,6.119999885559082,5.849999904632568,5.869999885559082,6.019999980926514,23585729.0,5.6745429039001465
2010-07-06,6.119999885559082,5.960000038146973,6.019999980926514,6.079999923706055,18249248.0,5.731100559234619
2010-07-07,6.079999923706055,5.929999828338623,6.079999923706055,6.039999961853027,13144828.0,5.693395137786865
2010-07-08,6.070000171661377,5.849999904632568,6.059999942779541,5.929999828338623,12723666.0,5.589707374572754
2010-07-09,6.5,5.880000114440918,5.980000019073486,6.329999923706055,40897207.0,5.966753959655762
2010-07-12,6.429999828338623,6.210000038146973,6.269999980926514,6.369999885559082,26002439.0,6.004457473754883
2010-07-13,6.329999923706055,6.150000095367432,6.329999923706055,6.210000038146973,15487464.0,5.853639602661133
2010-07-14,6.480000019073486,6.179999828338623,6.199999809265137,6.360000133514404,33927072.0,5.99503231048584
2010-07-15,6.349999904632568,6.039999961853027,6.320000171661377,6.079999923706055,21350830.0,5.731100559234619
2010-07-16,6.21999979019165,6.0,6.0,6.159999847412109,14958077.0,5.806509017944336
2010-07-19,6.300000190734863,6.059999942779541,6.090000152587891,6.260000228881836,14555965.0,5.900770664215088
2010-07-20,6.400000095367432,6.21999979019165,6.25,6.389999866485596,21869334.0,6.023310661315918
2010-07-21,6.389999866485596,6.269999980926514,6.389999866485596,6.300000190734863,18143933.0,5.938475131988525
2010-07-22,6.480000019073486,6.239999771118164,6.28000020980835,6.420000076293945,25467806.0,6.051589488983154
2010-07-23,6.420000076293945,6.269999980926514,6.400000095367432,6.309999942779541,16746489.0,5.947901725769043
2010-07-26,6.360000133514404,6.21999979019165,6.289999961853027,6.320000171661377,16503328.0,5.957327842712402
2010-07-27,6.690000057220459,6.21999979019165,6.300000190734863,6.53000020980835,41861467.0,6.155277729034424
2010-07-28,6.570000171661377,6.420000076293945,6.429999828338623,6.550000190734863,29261757.0,6.174129009246826
2010-07-29,6.619999885559082,6.429999828338623,6.53000020980835,6.53000020980835,23006494.0,6.155277729034424
2010-07-30,6.570000171661377,6.400000095367432,6.539999961853027,6.449999809265137,15331738.0,6.079867362976074
2010-08-02,6.630000114440918,6.400000095367432,6.400000095367432,6.550000190734863,18828606.0,6.174129009246826
2010-08-03,6.619999885559082,6.329999923706055,6.550000190734863,6.340000152587891,22193317.0,5.976180076599121
2010-08-04,6.420000076293945,6.199999809265137,6.289999961853027,6.400000095367432,19007173.0,6.032736778259277
2010-08-05,6.550000190734863,6.340000152587891,6.400000095367432,6.460000038146973,21517810.0,6.089293479919434
2010-08-06,6.789999961853027,6.409999847412109,6.460000038146973,6.760000228881836,44207341.0,6.3720784187316895
2010-08-09,6.809999942779541,6.659999847412109,6.760000228881836,6.71999979019165,28533917.0,6.334373474121094
2010-08-10,6.760000228881836,6.349999904632568,6.739999771118164,6.360000133514404,25599107.0,5.99503231048584
2010-08-11,6.480000019073486,6.309999942779541,6.349999904632568,6.420000076293945,12792842.0,6.051589488983154
2010-08-12,6.440000057220459,6.139999866485596,6.380000114440918,6.199999809265137,21422330.0,5.844213485717773
2010-08-13,6.320000171661377,6.150000095367432,6.150000095367432,6.309999942779541,10143580.0,5.947901725769043
2010-08-16,6.460000038146973,6.300000190734863,6.309999942779541,6.449999809265137,17138344.0,6.079867362976074
2010-08-17,6.510000228881836,6.360000133514404,6.460000038146973,6.460000038146973,15969311.0,6.089293479919434
2010-08-18,6.480000019073486,6.300000190734863,6.460000038146973,6.369999885559082,13903386.0,6.004457473754883
2010-08-19,6.440000057220459,6.300000190734863,6.380000114440918,6.360000133514404,9587004.0,5.99503231048584
2010-08-20,6.360000133514404,6.159999847412109,6.349999904632568,6.25,13996224.0,5.891345024108887
2010-08-23,6.28000020980835,6.199999809265137,6.199999809265137,6.239999771118164,7693384.0,5.881918430328369
2010-08-24,6.519999980926514,6.239999771118164,6.25,6.409999847412109,20780361.0,6.042162895202637
2010-08-25,6.380000114440918,6.190000057220459,6.360000133514404,6.199999809265137,12761397.0,5.844213485717773
2010-08-26,6.260000228881836,6.159999847412109,6.210000038146973,6.239999771118164,6801844.0,5.881918430328369
2010-08-27,6.309999942779541,6.190000057220459,6.199999809265137,6.269999980926514,5884170.0,5.910196781158447
2010-08-30,6.409999847412109,6.28000020980835,6.289999961853027,6.400000095367432,13956815.0,6.032736778259277
2010-08-31,6.380000114440918,6.25,6.360000133514404,6.289999961853027,12449952.0,5.929049015045166
2010-09-01,6.360000133514404,6.159999847412109,6.289999961853027,6.230000019073486,12992564.0,5.87249231338501
2010-09-02,6.409999847412109,6.199999809265137,6.260000228881836,6.369999885559082,18581470.0,6.004457473754883
2010-09-03,6.489999771118164,6.300000190734863,6.369999885559082,6.460000038146973,25232761.0,6.089293479919434
2010-09-06,6.550000190734863,6.329999923706055,6.510000228881836,6.460000038146973,19700184.0,6.089293479919434
2010-09-07,6.480000019073486,6.369999885559082,6.480000019073486,6.429999828338623,11456956.0,6.061015605926514
2010-09-08,6.650000095367432,6.349999904632568,6.429999828338623,6.579999923706055,32495469.0,6.2024078369140625
2010-09-09,6.800000190734863,6.519999980926514,6.590000152587891,6.53000020980835,39921120.0,6.155277729034424
2010-09-10,6.559999942779541,6.300000190734863,6.53000020980835,6.460000038146973,22818250.0,6.089293479919434
2010-09-13,6.590000152587891,6.400000095367432,6.460000038146973,6.53000020980835,20957125.0,6.155277729034424
2010-09-14,6.659999847412109,6.449999809265137,6.53000020980835,6.489999771118164,21980345.0,6.1175713539123535
2010-09-15,6.480000019073486,6.309999942779541,6.480000019073486,6.320000171661377,18661670.0,5.957327842712402
2010-09-16,6.420000076293945,6.119999885559082,6.320000171661377,6.210000038146973,16006491.0,5.853639602661133
2010-09-17,6.260000228881836,6.099999904632568,6.21999979019165,6.130000114440918,11244794.0,5.778230667114258
2010-09-20,6.320000171661377,6.130000114440918,6.130000114440918,6.190000057220459,10239322.0,5.834786891937256
2010-09-21,6.239999771118164,6.099999904632568,6.21999979019165,6.150000095367432,6435626.0,5.797083854675293
2010-09-27,6.25,6.150000095367432,6.159999847412109,6.21999979019165,7800702.0,5.86306619644165
2010-09-28,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0.0,5.86306619644165
2010-09-29,6.239999771118164,5.889999866485596,6.210000038146973,5.96999979019165,14415669.0,5.627412796020508
2010-09-30,6.039999961853027,5.920000076293945,5.929999828338623,6.019999980926514,7955668.0,5.6745429039001465
2010-10-08,6.210000038146973,6.059999942779541,6.059999942779541,6.159999847412109,10308559.0,5.806509017944336
2010-10-11,6.389999866485596,6.179999828338623,6.179999828338623,6.269999980926514,17590135.0,5.910196781158447
2010-10-12,6.269999980926514,6.139999866485596,6.269999980926514,6.199999809265137,17140690.0,5.844213485717773
2010-10-13,6.21999979019165,6.119999885559082,6.199999809265137,6.210000038146973,15551171.0,5.853639602661133
2010-10-14,6.190000057220459,6.059999942779541,6.179999828338623,6.070000171661377,16364735.0,5.72167444229126
2010-10-15,6.190000057220459,5.980000019073486,6.0,6.110000133514404,15131373.0,5.759378433227539
2010-10-18,6.28000020980835,5.980000019073486,6.110000133514404,6.269999980926514,23637165.0,5.910196781158447
2010-10-19,6.340000152587891,6.190000057220459,6.28000020980835,6.329999923706055,22474369.0,5.966753959655762
2010-10-20,6.489999771118164,6.150000095367432,6.199999809265137,6.46999979019165,37313947.0,6.098719596862793
2010-10-21,6.550000190734863,6.309999942779541,6.5,6.349999904632568,21857451.0,5.9856061935424805
2010-10-22,6.989999771118164,6.360000133514404,6.360000133514404,6.989999771118164,111982927.0,6.588879108428955
2010-10-25,7.079999923706055,6.809999942779541,7.0,6.949999809265137,86170056.0,6.551175117492676
2010-10-26,6.940000057220459,6.730000019073486,6.849999904632568,6.829999923706055,44039536.0,6.438061237335205
2010-10-27,6.96999979019165,6.659999847412109,6.829999923706055,6.690000057220459,37778491.0,6.306096076965332
2010-10-28,6.860000133514404,6.610000133514404,6.679999828338623,6.769999980926514,27096074.0,6.381504535675049
2010-10-29,6.78000020980835,6.610000133514404,6.679999828338623,6.659999847412109,22249125.0,6.277816295623779
2010-11-01,6.920000076293945,6.75,6.78000020980835,6.849999904632568,38042111.0,6.456913471221924
2010-11-02,7.190000057220459,6.71999979019165,6.900000095367432,6.909999847412109,55625745.0,6.51347017288208
2010-11-03,7.099999904632568,6.760000228881836,6.840000152587891,6.769999980926514,27758279.0,6.381504535675049
2010-11-04,6.929999828338623,6.690000057220459,6.769999980926514,6.860000133514404,22155241.0,6.4663405418396
2010-11-05,7.050000190734863,6.820000171661377,6.880000114440918,6.900000095367432,28738002.0,6.504044055938721
2010-11-08,7.150000095367432,6.860000133514404,6.929999828338623,7.139999866485596,45354504.0,6.73027229309082
2010-11-09,7.150000095367432,6.96999979019165,7.150000095367432,7.050000190734863,32597724.0,6.645436763763428
2010-11-10,7.5,7.010000228881836,7.050000190734863,7.25,49334953.0,6.833959579467773
2010-11-11,7.449999809265137,7.119999885559082,7.25,7.150000095367432,52773579.0,6.73969841003418
2010-11-12,7.130000114440918,6.519999980926514,7.119999885559082,6.590000152587891,38100639.0,6.211833953857422
2010-11-15,6.760000228881836,6.550000190734863,6.550000190734863,6.75,16692555.0,6.362651824951172
2010-11-16,6.929999828338623,6.570000171661377,6.710000038146973,6.610000133514404,23611707.0,6.230686664581299
2010-11-17,6.650000095367432,6.25,6.570000171661377,6.329999923706055,16624411.0,5.966753959655762
2010-11-18,6.449999809265137,6.269999980926514,6.349999904632568,6.369999885559082,9333521.0,6.004457473754883
2010-11-19,6.489999771118164,6.239999771118164,6.389999866485596,6.480000019073486,11761495.0,6.108145713806152
2010-11-22,6.550000190734863,6.349999904632568,6.380000114440918,6.429999828338623,12838481.0,6.061015605926514
2010-11-23,6.449999809265137,6.139999866485596,6.440000057220459,6.190000057220459,14319298.0,5.834786891937256
2010-11-24,6.380000114440918,6.119999885559082,6.159999847412109,6.320000171661377,13858980.0,5.957327842712402
2010-11-25,6.420000076293945,6.269999980926514,6.349999904632568,6.389999866485596,13499038.0,6.023310661315918
2010-11-26,6.860000133514404,6.329999923706055,6.400000095367432,6.670000076293945,31460028.0,6.287242889404297
2010-11-29,6.699999809265137,6.480000019073486,6.599999904632568,6.639999866485596,19720272.0,6.258964538574219
2010-11-30,6.639999866485596,6.199999809265137,6.599999904632568,6.340000152587891,16269595.0,5.976180076599121
2010-12-01,6.420000076293945,6.28000020980835,6.340000152587891,6.329999923706055,8515345.0,5.966753959655762
2010-12-02,6.849999904632568,6.369999885559082,6.420000076293945,6.579999923706055,28994014.0,6.2024078369140625
2010-12-03,6.539999961853027,6.349999904632568,6.539999961853027,6.460000038146973,13517861.0,6.089293479919434
2010-12-06,6.599999904632568,6.349999904632568,6.460000038146973,6.519999980926514,11334843.0,6.14585018157959
2010-12-07,6.489999771118164,6.28000020980835,6.449999809265137,6.460000038146973,11138390.0,6.089293479919434
2010-12-08,6.550000190734863,6.400000095367432,6.449999809265137,6.440000057220459,10667606.0,6.070441246032715
2010-12-09,6.429999828338623,6.199999809265137,6.429999828338623,6.199999809265137,13110021.0,5.844213485717773
2010-12-10,6.300000190734863,6.179999828338623,6.210000038146973,6.269999980926514,7117710.0,5.910196781158447
2010-12-13,6.440000057220459,6.28000020980835,6.309999942779541,6.400000095367432,9457181.0,6.032736778259277
2010-12-14,6.460000038146973,6.360000133514404,6.400000095367432,6.460000038146973,10486117.0,6.089293479919434
2010-12-15,6.539999961853027,6.349999904632568,6.449999809265137,6.380000114440918,12168349.0,6.013884544372559
2010-12-16,6.480000019073486,6.360000133514404,6.389999866485596,6.409999847412109,8550360.0,6.042162895202637
2010-12-17,6.440000057220459,6.329999923706055,6.400000095367432,6.369999885559082,6117727.0,6.004457473754883
2010-12-20,6.400000095367432,6.150000095367432,6.380000114440918,6.230000019073486,12886335.0,5.87249231338501
2010-12-21,6.300000190734863,6.179999828338623,6.230000019073486,6.289999961853027,8637109.0,5.929049015045166
2010-12-22,6.329999923706055,6.170000076293945,6.309999942779541,6.21999979019165,9096954.0,5.86306619644165
2010-12-23,6.289999961853027,6.170000076293945,6.210000038146973,6.21999979019165,6313320.0,5.86306619644165
2010-12-24,6.239999771118164,6.110000133514404,6.199999809265137,6.119999885559082,7214766.0,5.76880407333374
2010-12-27,6.199999809265137,5.900000095367432,6.099999904632568,5.929999828338623,8434271.0,5.589707374572754
2010-12-28,5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0.0,5.589707374572754
2010-12-29,5.880000114440918,5.760000228881836,5.880000114440918,5.860000133514404,6679562.0,5.523724555969238
2010-12-30,5.889999866485596,5.75,5.869999885559082,5.78000020980835,5265334.0,5.448315143585205
2010-12-31,5.909999847412109,5.829999923706055,5.829999923706055,5.900000095367432,4992131.0,5.561429500579834
2011-01-04,6.010000228881836,5.900000095367432,5.989999771118164,5.929999828338623,8775122.0,5.589707374572754
2011-01-05,5.929999828338623,5.820000171661377,5.920000076293945,5.860000133514404,9361702.0,5.523724555969238
2011-01-06,5.900000095367432,5.789999961853027,5.849999904632568,5.849999904632568,7648781.0,5.514298439025879
2011-01-07,5.96999979019165,5.789999961853027,5.869999885559082,5.949999809265137,14227873.0,5.6085591316223145
2011-01-10,5.960000038146973,5.690000057220459,5.869999885559082,5.739999771118164,11221045.0,5.410611152648926
2011-01-11,5.739999771118164,5.599999904632568,5.699999809265137,5.659999847412109,7053951.0,5.335201740264893
2011-01-12,5.800000190734863,5.659999847412109,5.670000076293945,5.760000228881836,6738116.0,5.429462909698486
2011-01-13,5.889999866485596,5.710000038146973,5.760000228881836,5.849999904632568,8098662.0,5.514298439025879
2011-01-14,5.860000133514404,5.710000038146973,5.860000133514404,5.760000228881836,4894601.0,5.429462909698486
2011-01-17,5.789999961853027,5.550000190734863,5.710000038146973,5.559999942779541,6247458.0,5.240940570831299
2011-01-18,5.650000095367432,5.5,5.510000228881836,5.630000114440918,4135956.0,5.3069233894348145
2011-01-19,5.690000057220459,5.579999923706055,5.639999866485596,5.670000076293945,4731991.0,5.344627380371094
2011-01-20,5.670000076293945,5.320000171661377,5.670000076293945,5.360000133514404,6859129.0,5.052417755126953
2011-01-21,5.460000038146973,5.349999904632568,5.360000133514404,5.449999809265137,5533831.0,5.137252330780029
2011-01-24,5.449999809265137,5.289999961853027,5.429999828338623,5.329999923706055,4995081.0,5.024138450622559
2011-01-25,5.360000133514404,5.25,5.340000152587891,5.269999980926514,3669397.0,4.967581748962402
2011-01-26,5.340000152587891,5.269999980926514,5.320000171661377,5.329999923706055,2911730.0,5.024138450622559
2011-01-27,5.389999866485596,5.190000057220459,5.300000190734863,5.380000114440918,7059897.0,5.071269989013672
2011-01-28,5.429999828338623,5.349999904632568,5.369999885559082,5.420000076293945,5172705.0,5.108973979949951
2011-01-31,5.480000019073486,5.400000095367432,5.429999828338623,5.449999809265137,4432835.0,5.137252330780029
2011-02-01,5.5,5.400000095367432,5.449999809265137,5.460000038146973,3442251.0,5.146678924560547
2011-02-09,5.889999866485596,5.400000095367432,5.400000095367432,5.71999979019165,15345003.0,5.391758918762207
2011-02-10,5.769999980926514,5.619999885559082,5.710000038146973,5.760000228881836,7423834.0,5.429462909698486
2011-02-11,5.78000020980835,5.690000057220459,5.739999771118164,5.71999979019165,6641510.0,5.391758918762207
2011-02-14,5.829999923706055,5.710000038146973,5.71999979019165,5.769999980926514,8755187.0,5.438889503479004
2011-02-15,5.920000076293945,5.769999980926514,5.78000020980835,5.800000190734863,12414769.0,5.46716833114624
2011-02-16,5.820000171661377,5.71999979019165,5.800000190734863,5.78000020980835,8464283.0,5.448315143585205
2011-02-17,5.829999923706055,5.710000038146973,5.809999942779541,5.800000190734863,7906842.0,5.46716833114624
2011-02-18,5.900000095367432,5.730000019073486,5.789999961853027,5.800000190734863,12012782.0,5.46716833114624
2011-02-21,5.949999809265137,5.730000019073486,5.75,5.920000076293945,14812111.0,5.580281734466553
2011-02-22,5.909999847412109,5.690000057220459,5.900000095367432,5.75,15682608.0,5.420037269592285
2011-02-23,5.820000171661377,5.699999809265137,5.71999979019165,5.739999771118164,9481647.0,5.410611152648926
2011-02-24,5.78000020980835,5.699999809265137,5.699999809265137,5.769999980926514,9508737.0,5.438889503479004
2011-02-25,5.860000133514404,5.710000038146973,5.789999961853027,5.809999942779541,10187856.0,5.476593494415283
2011-02-28,5.869999885559082,5.75,5.809999942779541,5.849999904632568,12053912.0,5.514298439025879
2011-03-01,5.980000019073486,5.849999904632568,5.849999904632568,5.960000038146973,19506008.0,5.61798620223999
2011-03-02,5.960000038146973,5.860000133514404,5.940000057220459,5.940000057220459,11789256.0,5.5991339683532715
2011-03-03,6.079999923706055,5.920000076293945,5.949999809265137,5.929999828338623,19118211.0,5.589707374572754
2011-03-04,5.949999809265137,5.820000171661377,5.929999828338623,5.929999828338623,11937318.0,5.589707374572754
2011-03-07,6.0,5.909999847412109,5.949999809265137,6.0,15141244.0,5.655691146850586
2011-03-08,6.179999828338623,5.940000057220459,6.0,6.119999885559082,23703196.0,5.76880407333374
2011-03-09,6.199999809265137,6.059999942779541,6.119999885559082,6.070000171661377,13707446.0,5.72167444229126
2011-03-10,6.079999923706055,5.960000038146973,6.059999942779541,5.96999979019165,11962796.0,5.627412796020508
2011-03-11,6.099999904632568,5.920000076293945,5.940000057220459,5.980000019073486,11295848.0,5.636837959289551
2011-03-14,5.980000019073486,5.900000095367432,5.940000057220459,5.96999979019165,8209714.0,5.627412796020508
2011-03-15,5.96999979019165,5.610000133514404,5.960000038146973,5.800000190734863,14580964.0,5.46716833114624
2011-03-16,5.869999885559082,5.739999771118164,5.78000020980835,5.849999904632568,9676650.0,5.514298439025879
2011-03-17,6.099999904632568,5.730000019073486,5.789999961853027,5.940000057220459,22049991.0,5.5991339683532715
2011-03-18,6.0,5.880000114440918,5.920000076293945,5.889999866485596,11267400.0,5.552003860473633
2011-03-21,5.929999828338623,5.769999980926514,5.900000095367432,5.800000190734863,9130558.0,5.46716833114624
2011-03-22,5.840000152587891,5.730000019073486,5.800000190734863,5.78000020980835,6487263.0,5.448315143585205
2011-03-23,5.840000152587891,5.71999979019165,5.78000020980835,5.820000171661377,8790354.0,5.486020565032959
2011-03-24,5.849999904632568,5.78000020980835,5.840000152587891,5.809999942779541,7668448.0,5.476593494415283
2011-03-25,5.880000114440918,5.789999961853027,5.800000190734863,5.860000133514404,9485092.0,5.523724555969238
2011-03-28,5.909999847412109,5.849999904632568,5.880000114440918,5.860000133514404,8898551.0,5.523724555969238
2011-03-29,5.949999809265137,5.78000020980835,5.860000133514404,5.929999828338623,16615457.0,5.589707374572754
2011-03-30,6.070000171661377,5.909999847412109,5.929999828338623,5.940000057220459,19954634.0,5.5991339683532715
2011-03-31,5.960000038146973,5.71999979019165,5.949999809265137,5.769999980926514,12341959.0,5.438889503479004
2011-04-01,5.829999923706055,5.71999979019165,5.769999980926514,5.820000171661377,6844056.0,5.486020565032959
2011-04-06,6.03000020980835,5.71999979019165,5.809999942779541,5.920000076293945,16510564.0,5.580281734466553
2011-04-07,5.960000038146973,5.800000190734863,5.869999885559082,5.960000038146973,13266742.0,5.61798620223999
2011-04-08,5.980000019073486,5.920000076293945,5.929999828338623,5.940000057220459,9984530.0,5.5991339683532715
2011-04-11,5.980000019073486,5.820000171661377,5.929999828338623,5.840000152587891,10734164.0,5.5048723220825195
2011-04-12,6.0,5.820000171661377,5.849999904632568,5.989999771118164,16053440.0,5.646265029907227
2011-04-13,6.139999866485596,5.960000038146973,5.960000038146973,6.099999904632568,31738930.0,5.74995231628418
2011-04-14,6.090000152587891,6.0,6.079999923706055,6.03000020980835,15093110.0,5.683969497680664
2011-04-15,6.239999771118164,6.03000020980835,6.03000020980835,6.21999979019165,32773933.0,5.86306619644165
2011-04-18,6.429999828338623,6.170000076293945,6.210000038146973,6.329999923706055,39033980.0,5.966753959655762
2011-04-19,6.320000171661377,6.119999885559082,6.25,6.210000038146973,25353006.0,5.853639602661133
2011-04-20,6.269999980926514,6.130000114440918,6.199999809265137,6.159999847412109,14547081.0,5.806509017944336
2011-04-21,6.309999942779541,6.139999866485596,6.210000038146973,6.239999771118164,16966039.0,5.881918430328369
2011-04-22,6.260000228881836,6.130000114440918,6.260000228881836,6.139999866485596,12628521.0,5.787656784057617
2011-04-25,6.190000057220459,6.039999961853027,6.110000133514404,6.059999942779541,11597626.0,5.712247371673584
2011-04-26,6.25,6.059999942779541,6.099999904632568,6.199999809265137,19219886.0,5.844213485717773
2011-04-28,6.21999979019165,5.659999847412109,6.099999904632568,5.71999979019165,23094712.0,5.391758918762207
2011-04-29,5.769999980926514,5.460000038146973,5.699999809265137,5.730000019073486,11312149.0,5.401184558868408
2011-05-03,5.800000190734863,5.659999847412109,5.75,5.769999980926514,8087997.0,5.438889503479004
2011-05-04,5.769999980926514,5.550000190734863,5.769999980926514,5.590000152587891,11017141.0,5.269218444824219
2011-05-05,5.670000076293945,5.550000190734863,5.570000171661377,5.619999885559082,5458751.0,5.297496795654297
2011-05-06,5.670000076293945,5.550000190734863,5.599999904632568,5.639999866485596,5544122.0,5.316349983215332
2011-05-09,5.710000038146973,5.610000133514404,5.639999866485596,5.650000095367432,5439084.0,5.325775623321533
2011-05-10,5.690000057220459,5.619999885559082,5.690000057220459,5.679999828338623,4352068.0,5.354053497314453
2011-05-11,5.809999942779541,5.659999847412109,5.679999828338623,5.769999980926514,8856666.0,5.438889503479004
2011-05-12,5.849999904632568,5.679999828338623,5.739999771118164,5.730000019073486,7100055.0,5.401184558868408
2011-05-13,5.829999923706055,5.699999809265137,5.730000019073486,5.809999942779541,6975848.0,5.476593494415283
2011-05-16,5.829999923706055,5.71999979019165,5.800000190734863,5.769999980926514,4842290.0,5.495643138885498
2011-05-17,5.820000171661377,5.650000095367432,5.78000020980835,5.769999980926514,6466262.0,5.495643138885498
2011-05-18,5.980000019073486,5.739999771118164,5.75,5.960000038146973,16180687.0,5.676608562469482
2011-05-19,6.050000190734863,5.840000152587891,5.96999979019165,5.900000095367432,11671167.0,5.619462013244629
2011-05-20,5.929999828338623,5.730000019073486,5.920000076293945,5.760000228881836,7846225.0,5.486118316650391
2011-05-23,5.849999904632568,5.559999942779541,5.75,5.590000152587891,7170892.0,5.324201583862305
2011-05-24,5.610000133514404,5.480000019073486,5.53000020980835,5.579999923706055,5072283.0,5.3146772384643555
2011-05-25,5.659999847412109,5.5,5.53000020980835,5.559999942779541,4247637.0,5.295628547668457
2011-05-26,6.119999885559082,5.599999904632568,5.619999885559082,6.119999885559082,68780556.0,5.829000473022461
2011-05-27,6.159999847412109,5.800000190734863,6.079999923706055,5.940000057220459,40345485.0,5.657559394836426
2011-05-30,5.909999847412109,5.349999904632568,5.869999885559082,5.349999904632568,34791819.0,5.095613956451416
2011-05-31,5.46999979019165,5.210000038146973,5.269999980926514,5.449999809265137,16317640.0,5.190858840942383
2011-06-01,5.650000095367432,5.349999904632568,5.420000076293945,5.550000190734863,19524373.0,5.286104679107666
2011-06-02,5.489999771118164,5.300000190734863,5.449999809265137,5.360000133514404,15941903.0,5.105138778686523
2011-06-03,5.480000019073486,5.320000171661377,5.349999904632568,5.409999847412109,8713584.0,5.152760028839111
2011-06-07,5.539999961853027,5.369999885559082,5.400000095367432,5.480000019073486,9448135.0,5.219432353973389
2011-06-08,5.519999980926514,5.409999847412109,5.449999809265137,5.460000038146973,10567315.0,5.20038366317749
2011-06-09,5.449999809265137,5.309999942779541,5.429999828338623,5.329999923706055,10534207.0,5.076564311981201
2011-06-10,5.380000114440918,5.269999980926514,5.320000171661377,5.380000114440918,6359699.0,5.124187469482422
2011-06-13,5.360000133514404,5.28000020980835,5.329999923706055,5.349999904632568,3867023.0,5.095613956451416
2011-06-14,5.420000076293945,5.329999923706055,5.329999923706055,5.409999847412109,6718395.0,5.152760028839111
2011-06-15,5.46999979019165,5.360000133514404,5.369999885559082,5.409999847412109,6699722.0,5.152760028839111
2011-06-16,5.349999904632568,5.28000020980835,5.329999923706055,5.289999961853027,6483611.0,5.038466930389404
2011-06-17,5.349999904632568,5.139999866485596,5.289999961853027,5.150000095367432,7514222.0,4.905123233795166
2011-06-20,5.179999828338623,5.0,5.159999847412109,5.050000190734863,6695174.0,4.809877872467041
2011-06-21,5.110000133514404,5.0,5.090000152587891,5.059999942779541,7193782.0,4.819401741027832
2011-06-22,5.070000171661377,5.0,5.059999942779541,5.03000020980835,4313202.0,4.790829181671143
2011-06-23,5.119999885559082,5.010000228881836,5.039999961853027,5.099999904632568,4795703.0,4.8575005531311035
2011-06-24,5.28000020980835,5.050000190734863,5.079999923706055,5.199999809265137,9153666.0,4.9527459144592285
2011-06-27,5.289999961853027,5.150000095367432,5.210000038146973,5.230000019073486,8593313.0,4.981319427490234
2011-06-28,5.269999980926514,5.170000076293945,5.25,5.21999979019165,4872752.0,4.971794605255127
2011-06-29,5.239999771118164,5.099999904632568,5.230000019073486,5.110000133514404,6597988.0,4.867025375366211
2011-06-30,5.190000057220459,5.110000133514404,5.119999885559082,5.150000095367432,8414036.0,4.905123233795166
2011-07-01,5.210000038146973,5.130000114440918,5.159999847412109,5.179999828338623,8371696.0,4.93369722366333
2011-07-04,5.289999961853027,5.179999828338623,5.190000057220459,5.289999961853027,10679592.0,5.038466930389404
2011-07-05,5.329999923706055,5.239999771118164,5.289999961853027,5.300000190734863,8820534.0,5.0479912757873535
2011-07-06,5.289999961853027,5.230000019073486,5.289999961853027,5.28000020980835,6230999.0,5.028942584991455
2011-07-07,5.349999904632568,5.239999771118164,5.269999980926514,5.289999961853027,11293879.0,5.038466930389404
2011-07-08,5.320000171661377,5.269999980926514,5.28000020980835,5.300000190734863,6865810.0,5.0479912757873535
2011-07-11,5.360000133514404,5.25,5.289999961853027,5.340000152587891,9203463.0,5.086089611053467
2011-07-12,5.300000190734863,5.21999979019165,5.289999961853027,5.230000019073486,7569315.0,4.981319427490234
2011-07-13,5.369999885559082,5.21999979019165,5.230000019073486,5.369999885559082,14281078.0,5.1146626472473145
2011-07-14,5.5,5.349999904632568,5.349999904632568,5.429999828338623,20190516.0,5.171810150146484
2011-07-15,5.619999885559082,5.389999866485596,5.420000076293945,5.579999923706055,23752720.0,5.3146772384643555
2011-07-18,6.099999904632568,5.579999923706055,5.579999923706055,5.900000095367432,53999834.0,5.619462013244629
2011-07-19,5.889999866485596,5.690000057220459,5.880000114440918,5.739999771118164,17298038.0,5.467069625854492
2011-07-20,6.130000114440918,5.739999771118164,5.789999961853027,5.949999809265137,31466865.0,5.667083263397217
2011-07-21,6.289999961853027,5.849999904632568,5.909999847412109,6.110000133514404,55043069.0,5.81947660446167
2011-07-22,6.25,6.03000020980835,6.099999904632568,6.159999847412109,22005711.0,5.867098808288574
2011-07-25,6.150000095367432,5.739999771118164,6.099999904632568,5.869999885559082,34167453.0,5.590887546539307
2011-07-26,5.900000095367432,5.659999847412109,5.860000133514404,5.739999771118164,23718639.0,5.467069625854492
2011-07-27,6.170000076293945,5.679999828338623,5.710000038146973,6.119999885559082,35471739.0,5.829000473022461
2011-07-28,6.369999885559082,5.960000038146973,5.989999771118164,6.099999904632568,42694184.0,5.8099517822265625
2011-07-29,6.239999771118164,5.989999771118164,6.099999904632568,6.090000152587891,19962328.0,5.8004279136657715
2011-08-02,6.099999904632568,5.829999923706055,6.090000152587891,6.079999923706055,15660495.0,5.790903568267822
2011-08-03,6.090000152587891,5.860000133514404,5.989999771118164,5.929999828338623,18151464.0,5.648035049438477
2011-08-04,6.0,5.880000114440918,5.900000095367432,5.909999847412109,9643321.0,5.628986358642578
2011-08-05,5.789999961853027,5.639999866485596,5.690000057220459,5.679999828338623,16265126.0,5.409922122955322
2011-08-08,5.639999866485596,5.309999942779541,5.610000133514404,5.360000133514404,23264045.0,5.105138778686523
2011-08-09,5.360000133514404,5.119999885559082,5.119999885559082,5.300000190734863,14527594.0,5.0479912757873535
2011-08-10,5.539999961853027,5.369999885559082,5.46999979019165,5.400000095367432,13893274.0,5.143235683441162
2011-08-11,5.940000057220459,5.28000020980835,5.329999923706055,5.940000057220459,41937323.0,5.657559394836426
2011-08-12,6.110000133514404,5.880000114440918,6.010000228881836,5.960000038146973,37336280.0,5.676608562469482
2011-08-15,6.179999828338623,5.949999809265137,5.980000019073486,6.139999866485596,32371703.0,5.848050117492676
2011-08-16,6.25,6.010000228881836,6.079999923706055,6.050000190734863,24519936.0,5.7623291015625
2011-08-17,6.119999885559082,5.949999809265137,6.079999923706055,6.050000190734863,15543317.0,5.7623291015625
2011-08-18,6.21999979019165,5.96999979019165,6.079999923706055,6.03000020980835,24055590.0,5.743280410766602
2011-08-19,6.400000095367432,5.909999847412109,5.909999847412109,6.150000095367432,33931212.0,5.857574939727783
2011-08-22,6.190000057220459,5.989999771118164,6.159999847412109,6.03000020980835,17312629.0,5.743280410766602
2011-08-23,6.130000114440918,5.989999771118164,6.059999942779541,6.070000171661377,14327609.0,5.781378746032715
2011-08-24,6.25,6.079999923706055,6.130000114440918,6.170000076293945,21324487.0,5.876623630523682
2011-08-25,6.239999771118164,6.059999942779541,6.170000076293945,6.21999979019165,19886922.0,5.924245834350586
2011-08-26,6.460000038146973,6.150000095367432,6.199999809265137,6.300000190734863,31211073.0,6.000442028045654
2011-08-29,6.28000020980835,6.090000152587891,6.199999809265137,6.170000076293945,17695921.0,5.876623630523682
2011-08-30,6.320000171661377,6.010000228881836,6.320000171661377,6.039999961853027,18646284.0,5.752804756164551
2011-08-31,6.210000038146973,6.0,6.03000020980835,6.059999942779541,21555468.0,5.771853446960449
2011-09-01,6.230000019073486,5.880000114440918,6.090000152587891,5.949999809265137,27336214.0,5.667083263397217
2011-09-02,5.949999809265137,5.820000171661377,5.920000076293945,5.860000133514404,13140738.0,5.581363677978516
2011-09-05,6.0,5.769999980926514,5.789999961853027,5.889999866485596,14083898.0,5.60993766784668
2011-09-06,6.079999923706055,5.849999904632568,5.860000133514404,6.039999961853027,14451095.0,5.752804756164551
2011-09-07,6.170000076293945,5.989999771118164,6.050000190734863,6.159999847412109,15790856.0,5.867098808288574
2011-09-08,6.190000057220459,6.059999942779541,6.170000076293945,6.090000152587891,9771851.0,5.8004279136657715
2011-09-09,6.239999771118164,6.03000020980835,6.119999885559082,6.059999942779541,13007456.0,5.771853446960449
2011-09-13,6.0,5.809999942779541,6.0,5.860000133514404,10567859.0,5.581363677978516
2011-09-14,5.96999979019165,5.829999923706055,5.860000133514404,5.949999809265137,7400658.0,5.667083263397217
2011-09-15,5.989999771118164,5.880000114440918,5.949999809265137,5.889999866485596,5675703.0,5.60993766784668
2011-09-16,5.989999771118164,5.800000190734863,5.900000095367432,5.809999942779541,8971316.0,5.533740997314453
2011-09-20,5.769999980926514,5.579999923706055,5.710000038146973,5.670000076293945,11677330.0,5.400397777557373
2011-09-21,5.860000133514404,5.650000095367432,5.710000038146973,5.829999923706055,8347314.0,5.55279016494751
2011-09-22,5.840000152587891,5.539999961853027,5.769999980926514,5.570000171661377,11813496.0,5.305152893066406
2011-09-23,5.610000133514404,5.429999828338623,5.5,5.559999942779541,8347485.0,5.295628547668457
2011-09-26,5.579999923706055,5.349999904632568,5.559999942779541,5.400000095367432,6413090.0,5.143235683441162
2011-09-27,5.480000019073486,5.380000114440918,5.449999809265137,5.440000057220459,4328815.0,5.181334495544434
2011-09-28,5.519999980926514,5.349999904632568,5.519999980926514,5.360000133514404,4040097.0,5.105138778686523
2011-09-29,5.429999828338623,5.300000190734863,5.329999923706055,5.309999942779541,4972757.0,5.0575151443481445
2011-09-30,5.409999847412109,5.320000171661377,5.320000171661377,5.380000114440918,3535585.0,5.124187469482422
2011-10-10,5.460000038146973,5.369999885559082,5.369999885559082,5.400000095367432,2542488.0,5.143235683441162
2011-10-11,5.539999961853027,5.349999904632568,5.5,5.46999979019165,6319822.0,5.209908485412598
2011-10-12,5.610000133514404,5.380000114440918,5.440000057220459,5.599999904632568,8208506.0,5.333725929260254
2011-10-13,5.789999961853027,5.550000190734863,5.599999904632568,5.670000076293945,11602535.0,5.400397777557373
2011-10-14,5.659999847412109,5.489999771118164,5.619999885559082,5.559999942779541,6553345.0,5.295628547668457
2011-10-17,5.619999885559082,5.510000228881836,5.550000190734863,5.559999942779541,3652352.0,5.295628547668457
2011-10-18,5.550000190734863,5.300000190734863,5.53000020980835,5.309999942779541,8510424.0,5.0575151443481445
2011-10-19,5.380000114440918,5.210000038146973,5.340000152587891,5.260000228881836,4344233.0,5.009893417358398
2011-10-20,5.289999961853027,5.139999866485596,5.21999979019165,5.190000057220459,5325773.0,4.943221569061279
2011-10-21,5.25,5.150000095367432,5.25,5.190000057220459,3059377.0,4.943221569061279
2011-10-24,5.349999904632568,5.159999847412109,5.199999809265137,5.340000152587891,5189131.0,5.086089611053467
2011-10-25,5.400000095367432,5.21999979019165,5.300000190734863,5.389999866485596,7358007.0,5.133711814880371
2011-10-26,5.420000076293945,5.329999923706055,5.349999904632568,5.349999904632568,9332430.0,5.095613956451416
2011-10-27,5.409999847412109,5.329999923706055,5.360000133514404,5.360000133514404,4740842.0,5.105138778686523
2011-10-28,5.510000228881836,5.309999942779541,5.420000076293945,5.409999847412109,10703204.0,5.152760028839111
2011-10-31,5.46999979019165,5.369999885559082,5.389999866485596,5.429999828338623,5978112.0,5.171810150146484
2011-11-01,5.46999979019165,5.349999904632568,5.380000114440918,5.440000057220459,6254065.0,5.181334495544434
2011-11-02,5.449999809265137,5.269999980926514,5.380000114440918,5.440000057220459,8925904.0,5.181334495544434
2011-11-03,5.630000114440918,5.449999809265137,5.449999809265137,5.550000190734863,16719455.0,5.286104679107666
2011-11-04,5.579999923706055,5.480000019073486,5.570000171661377,5.539999961853027,8304909.0,5.276579856872559
2011-11-07,5.579999923706055,5.480000019073486,5.510000228881836,5.510000228881836,7180444.0,5.248005390167236
2011-11-08,5.559999942779541,5.369999885559082,5.510000228881836,5.400000095367432,7110449.0,5.143235683441162
2011-11-09,5.46999979019165,5.320000171661377,5.440000057220459,5.440000057220459,7289417.0,5.181334495544434
2011-11-10,5.389999866485596,5.269999980926514,5.360000133514404,5.28000020980835,8829544.0,5.028942584991455
2011-11-11,5.340000152587891,5.28000020980835,5.309999942779541,5.309999942779541,5293308.0,5.0575151443481445
2011-11-14,5.440000057220459,5.349999904632568,5.349999904632568,5.429999828338623,5786877.0,5.171810150146484
2011-11-15,5.489999771118164,5.400000095367432,5.440000057220459,5.460000038146973,6120445.0,5.20038366317749
2011-11-16,5.480000019073486,5.289999961853027,5.440000057220459,5.300000190734863,9567535.0,5.0479912757873535
2011-11-17,5.320000171661377,5.230000019073486,5.300000190734863,5.239999771118164,6902533.0,4.990843772888184
2011-11-18,5.21999979019165,5.119999885559082,5.21999979019165,5.139999866485596,8061191.0,4.895598411560059
2011-11-21,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,4.895598411560059
2011-11-22,5.25,5.079999923706055,5.099999904632568,5.230000019073486,5709994.0,4.981319427490234
2011-11-23,5.349999904632568,5.179999828338623,5.25,5.25,5766799.0,5.000368595123291
2011-11-24,5.440000057220459,5.179999828338623,5.190000057220459,5.360000133514404,12311643.0,5.105138778686523
2011-11-25,5.360000133514404,5.230000019073486,5.320000171661377,5.260000228881836,6217696.0,5.009893417358398
2011-11-28,5.309999942779541,5.119999885559082,5.28000020980835,5.150000095367432,7368593.0,4.905123233795166
2011-11-29,5.260000228881836,5.159999847412109,5.199999809265137,5.230000019073486,5655647.0,4.981319427490234
2011-11-30,5.25,4.909999847412109,5.190000057220459,5.0,11460222.0,4.762255668640137
2011-12-01,5.150000095367432,5.019999980926514,5.099999904632568,5.059999942779541,10945079.0,4.819401741027832
2011-12-02,5.03000020980835,4.920000076293945,5.03000020980835,4.949999809265137,6304420.0,4.714632511138916
2011-12-05,4.949999809265137,4.730000019073486,4.949999809265137,4.760000228881836,6824774.0,4.533667087554932
2011-12-06,4.75,4.630000114440918,4.75,4.690000057220459,4163723.0,4.466995716094971
2011-12-07,4.75,4.650000095367432,4.690000057220459,4.699999809265137,2735324.0,4.476519584655762
2011-12-08,4.699999809265137,4.5,4.699999809265137,4.539999961853027,6678499.0,4.324127674102783
2011-12-09,4.550000190734863,4.480000019073486,4.53000020980835,4.53000020980835,4108001.0,4.314603805541992
2011-12-12,4.550000190734863,4.349999904632568,4.539999961853027,4.360000133514404,7064432.0,4.152686595916748
2011-12-13,4.340000152587891,4.170000076293945,4.329999923706055,4.239999771118164,7441049.0,4.038392543792725
2011-12-14,4.260000228881836,4.150000095367432,4.21999979019165,4.150000095367432,3711187.0,3.952672004699707
2011-12-15,4.139999866485596,3.9700000286102295,4.139999866485596,3.9800000190734863,7318497.0,3.7907555103302
2011-12-16,4.090000152587891,3.940000057220459,3.990000009536743,4.070000171661377,5785822.0,3.876476287841797
2011-12-19,4.059999942779541,3.940000057220459,4.050000190734863,4.03000020980835,4951278.0,3.8383779525756836
2011-12-20,4.110000133514404,4.0,4.03000020980835,4.099999904632568,5394283.0,3.9050498008728027
2011-12-21,4.139999866485596,3.9100000858306885,4.130000114440918,3.9200000762939453,7728597.0,3.7336082458496094
2011-12-22,3.9000000953674316,3.7799999713897705,3.9000000953674316,3.8399999141693115,5757125.0,3.657412052154541
2011-12-23,3.9100000858306885,3.809999942779541,3.859999895095825,3.880000114440918,5439388.0,3.6955106258392334
2011-12-26,4.090000152587891,3.8499999046325684,3.880000114440918,4.059999942779541,9639454.0,3.8669517040252686
2011-12-27,4.139999866485596,3.930000066757202,4.010000228881836,3.940000057220459,11100431.0,3.752657175064087
2011-12-28,3.930000066757202,3.75,3.9000000953674316,3.8299999237060547,8993146.0,3.6478874683380127
2011-12-29,3.859999895095825,3.7699999809265137,3.799999952316284,3.8399999141693115,5906575.0,3.657412052154541
2011-12-30,3.880000114440918,3.7899999618530273,3.859999895095825,3.8499999046325684,9632070.0,3.6669366359710693
2012-01-04,3.890000104904175,3.809999942779541,3.859999895095825,3.809999942779541,6483815.0,3.6288387775421143
2012-01-05,3.859999895095825,3.6700000762939453,3.7699999809265137,3.700000047683716,5836182.0,3.5240695476531982
2012-01-06,3.75,3.619999885559082,3.700000047683716,3.740000009536743,3828176.0,3.562167167663574
2012-01-09,3.890000104904175,3.680000066757202,3.740000009536743,3.890000104904175,7840702.0,3.7050347328186035
2012-01-10,4.090000152587891,3.859999895095825,3.880000114440918,4.03000020980835,16711061.0,3.8383779525756836
2012-01-11,4.03000020980835,3.950000047683716,4.03000020980835,3.990000009536743,9150611.0,3.8002798557281494
2012-01-12,4.050000190734863,3.950000047683716,3.9700000286102295,3.990000009536743,7730145.0,3.8002798557281494
2012-01-13,4.039999961853027,3.759999990463257,4.019999980926514,3.7799999713897705,11521875.0,3.6002650260925293
2012-01-16,3.759999990463257,3.680000066757202,3.75,3.690000057220459,5229042.0,3.5145444869995117
2012-01-17,3.9000000953674316,3.690000057220459,3.690000057220459,3.890000104904175,6142269.0,3.7050347328186035
2012-01-18,3.9100000858306885,3.7799999713897705,3.9100000858306885,3.799999952316284,6636591.0,3.619313955307007
2012-01-19,3.869999885559082,3.7799999713897705,3.809999942779541,3.8499999046325684,4718263.0,3.6669366359710693
2012-01-20,3.930000066757202,3.8499999046325684,3.869999885559082,3.9000000953674316,5720090.0,3.714559555053711
2012-01-30,3.9200000762939453,3.859999895095825,3.9100000858306885,3.880000114440918,4442589.0,3.6955106258392334
2012-01-31,3.930000066757202,3.869999885559082,3.890000104904175,3.9100000858306885,3181917.0,3.7240841388702393
2012-02-01,3.9600000381469727,3.859999895095825,3.9100000858306885,3.880000114440918,4841591.0,3.6955106258392334
2012-02-02,3.940000057220459,3.880000114440918,3.880000114440918,3.940000057220459,4768530.0,3.752657175064087
2012-02-03,4.019999980926514,3.9000000953674316,3.940000057220459,4.0,10757315.0,3.8098042011260986
2012-02-06,4.099999904632568,3.9600000381469727,4.0,4.070000171661377,11149240.0,3.876476287841797
2012-02-07,4.03000020980835,3.950000047683716,4.03000020980835,4.0,8058585.0,3.8098042011260986
2012-02-08,4.079999923706055,3.950000047683716,3.9800000190734863,4.070000171661377,9340641.0,3.876476287841797
2012-02-09,4.179999828338623,4.039999961853027,4.079999923706055,4.059999942779541,14374633.0,3.8669517040252686
2012-02-10,4.119999885559082,4.03000020980835,4.059999942779541,4.079999923706055,9425465.0,3.886000156402588
2012-02-13,4.199999809265137,4.039999961853027,4.070000171661377,4.150000095367432,14137115.0,3.952672004699707
2012-02-14,4.25,4.139999866485596,4.159999847412109,4.210000038146973,13313235.0,4.009819507598877
2012-02-15,4.260000228881836,4.159999847412109,4.210000038146973,4.230000019073486,11897658.0,4.028868198394775
2012-02-16,4.25,4.130000114440918,4.230000019073486,4.170000076293945,13275743.0,3.9717214107513428
2012-02-17,4.199999809265137,4.099999904632568,4.190000057220459,4.159999847412109,8510352.0,3.962195873260498
2012-02-20,4.21999979019165,4.139999866485596,4.190000057220459,4.150000095367432,8111067.0,3.952672004699707
2012-02-21,4.230000019073486,4.119999885559082,4.159999847412109,4.230000019073486,11231974.0,4.028868198394775
2012-02-22,4.28000020980835,4.170000076293945,4.21999979019165,4.269999980926514,15266859.0,4.0669660568237305
2012-02-23,4.329999923706055,4.230000019073486,4.289999961853027,4.269999980926514,14777706.0,4.0669660568237305
2012-02-24,4.429999828338623,4.230000019073486,4.25,4.360000133514404,21849467.0,4.152686595916748
2012-02-27,4.460000038146973,4.340000152587891,4.369999885559082,4.389999866485596,21302477.0,4.181260585784912
2012-02-28,4.420000076293945,4.289999961853027,4.360000133514404,4.369999885559082,13030352.0,4.1622114181518555
2012-02-29,4.369999885559082,4.230000019073486,4.369999885559082,4.25,10664812.0,4.047917366027832
2012-03-01,4.349999904632568,4.21999979019165,4.21999979019165,4.300000190734863,10104926.0,4.095539569854736
2012-03-02,4.369999885559082,4.28000020980835,4.300000190734863,4.360000133514404,11677713.0,4.152686595916748
2012-03-05,4.630000114440918,4.349999904632568,4.369999885559082,4.5,27094018.0,4.286030292510986
2012-03-06,4.519999980926514,4.400000095367432,4.46999979019165,4.440000057220459,12038663.0,4.228882312774658
2012-03-07,4.590000152587891,4.349999904632568,4.400000095367432,4.519999980926514,20624792.0,4.305078506469727
2012-03-08,4.71999979019165,4.510000228881836,4.510000228881836,4.650000095367432,27045218.0,4.428897380828857
2012-03-09,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,19609228.0,4.87654972076416
2012-03-12,5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,6378811.0,5.362299919128418
2012-03-13,6.190000057220459,5.820000171661377,6.190000057220459,6.190000057220459,51342867.0,5.89567232131958
2012-03-14,6.809999942779541,6.699999809265137,6.809999942779541,6.809999942779541,152122751.0,6.486191749572754
2012-03-15,6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,0.0,6.486191749572754
2012-03-16,7.489999771118164,7.0,7.28000020980835,7.489999771118164,38624503.0,7.133858680725098
2012-03-19,8.1899995803833,7.639999866485596,8.09000015258789,7.699999809265137,188746331.0,7.333873271942139
2012-03-20,7.96999979019165,7.619999885559082,7.820000171661377,7.889999866485596,132694810.0,7.514838695526123
2012-03-21,7.800000190734863,7.260000228881836,7.760000228881836,7.489999771118164,135971167.0,7.133858680725098
2012-03-22,7.579999923706055,7.349999904632568,7.489999771118164,7.400000095367432,77684533.0,7.0481390953063965
2012-03-23,7.400000095367432,7.039999961853027,7.369999885559082,7.260000228881836,105543563.0,6.914795875549316
2012-03-26,7.329999923706055,6.860000133514404,7.28000020980835,6.949999809265137,96896170.0,6.619535446166992
2012-03-27,7.099999904632568,6.769999980926514,6.940000057220459,6.869999885559082,85567102.0,6.543339729309082
2012-03-28,6.940000057220459,6.650000095367432,6.789999961853027,6.820000171661377,85441553.0,6.495716571807861
2012-03-29,6.860000133514404,6.53000020980835,6.800000190734863,6.699999809265137,73172682.0,6.381422519683838
2012-03-30,6.730000019073486,6.03000020980835,6.690000057220459,6.03000020980835,91295291.0,5.743280410766602
2012-04-05,6.400000095367432,5.789999961853027,5.860000133514404,6.190000057220459,115839786.0,5.89567232131958
2012-04-06,6.809999942779541,6.099999904632568,6.119999885559082,6.809999942779541,168118962.0,6.486191749572754
2012-04-09,7.159999847412109,6.650000095367432,6.75,7.019999980926514,162029570.0,6.686206340789795
2012-04-10,7.25,6.730000019073486,6.829999923706055,7.199999809265137,121075905.0,6.857647895812988
2012-04-11,7.199999809265137,6.960000038146973,7.039999961853027,7.03000020980835,76812354.0,6.695731163024902
2012-04-12,7.559999942779541,6.829999923706055,7.059999942779541,7.480000019073486,137324530.0,7.124334335327148
2012-04-13,7.519999980926514,7.099999904632568,7.329999923706055,7.289999961853027,109614078.0,6.943368911743164
2012-04-16,7.409999847412109,7.070000171661377,7.199999809265137,7.090000152587891,75576746.0,6.752878665924072
2012-04-17,7.349999904632568,6.909999847412109,6.980000019073486,7.070000171661377,82143887.0,6.733829498291016
2012-04-18,7.150000095367432,6.860000133514404,7.090000152587891,7.019999980926514,80414463.0,6.686206340789795
2012-04-19,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,6.686206340789795
2012-04-20,7.070000171661377,6.769999980926514,6.940000057220459,6.889999866485596,59222022.0,6.562387943267822
2012-04-23,6.940000057220459,6.650000095367432,6.929999828338623,6.679999828338623,45263307.0,6.362373352050781
2012-04-24,7.170000076293945,6.5,6.599999904632568,7.139999866485596,84537455.0,6.800500869750977
2012-04-25,7.170000076293945,6.940000057220459,7.059999942779541,7.019999980926514,62345179.0,6.686206340789795
2012-04-26,7.230000019073486,6.730000019073486,7.0,7.190000057220459,80893409.0,6.848123550415039
2012-04-27,7.380000114440918,6.949999809265137,7.289999961853027,7.059999942779541,78859882.0,6.724305152893066
2012-05-02,7.179999828338623,6.960000038146973,7.099999904632568,7.039999961853027,45696610.0,6.70525598526001
2012-05-03,7.739999771118164,6.849999904632568,6.989999771118164,7.739999771118164,127611219.0,7.371971130371094
2012-05-04,7.949999809265137,7.599999904632568,7.679999828338623,7.71999979019165,109337372.0,7.352922439575195
2012-05-07,8.319999694824219,7.559999942779541,7.599999904632568,8.09000015258789,110509095.0,7.705329418182373
2012-05-08,8.640000343322754,7.929999828338623,8.0,8.4399995803833,104535436.0,8.03868579864502
2012-05-09,8.609999656677246,8.220000267028809,8.3100004196167,8.359999656677246,80633395.0,7.962491512298584
2012-05-10,8.640000343322754,8.15999984741211,8.279999732971191,8.34000015258789,79381593.0,7.9434428215026855
2012-05-11,9.170000076293945,8.220000267028809,8.279999732971191,9.170000076293945,150806284.0,8.733977317810059
2012-05-14,9.350000381469727,8.890000343322754,9.170000076293945,9.079999923706055,157151930.0,8.648255348205566
2012-05-15,9.34000015258789,8.800000190734863,8.960000038146973,9.119999885559082,110680355.0,8.68635368347168
2012-05-16,9.850000381469727,8.289999961853027,9.079999923706055,9.210000038146973,167994257.0,8.772074699401855
2012-05-17,9.4399995803833,8.770000457763672,8.880000114440918,9.229999542236328,135807035.0,8.791123390197754
2012-05-18,9.4399995803833,8.369999885559082,9.220000267028809,9.079999923706055,162147536.0,8.648255348205566
2012-05-21,9.25,8.649999618530273,8.899999618530273,9.09000015258789,133704201.0,8.657781600952148
2012-05-22,9.170000076293945,8.600000381469727,9.09000015258789,8.760000228881836,121615804.0,8.343472480773926
2012-05-23,8.890000343322754,8.399999618530273,8.680000305175781,8.710000038146973,98966872.0,8.295849800109863
2012-05-24,8.890000343322754,8.470000267028809,8.619999885559082,8.479999542236328,73471333.0,8.07678508758545
2012-05-25,8.520000457763672,8.039999961853027,8.399999618530273,8.0600004196167,70072844.0,7.676755905151367
2012-05-28,7.989999771118164,7.570000171661377,7.900000095367432,7.889999866485596,62979616.0,7.514838695526123
2012-05-29,8.229999542236328,7.78000020980835,7.800000190734863,8.130000114440918,57415940.0,7.743427753448486
2012-05-30,8.430000305175781,8.140000343322754,8.149999618530273,8.229999542236328,39180981.0,7.838672161102295
2012-05-31,9.050000190734863,8.720000267028809,9.029999732971191,9.050000190734863,112967226.0,8.619683265686035
2012-06-01,9.960000038146973,9.119999885559082,9.170000076293945,9.9399995803833,189216728.0,9.467361450195312
2012-06-04,10.0600004196167,9.1899995803833,9.979999542236328,9.220000267028809,139426353.0,8.781598091125488
2012-06-05,9.470000267028809,8.90999984741211,9.289999961853027,8.9399995803833,97069385.0,8.514912605285645
2012-06-06,9.569999694824219,9.050000190734863,9.140000343322754,9.289999961853027,88367251.0,8.848271369934082
2012-06-07,9.449999809265137,8.930000305175781,9.399999618530273,9.069999694824219,57110286.0,8.638731002807617
2012-06-08,9.109999656677246,8.649999618530273,9.079999923706055,8.760000228881836,61590278.0,8.343472480773926
2012-06-11,9.029999732971191,8.449999809265137,8.729999542236328,8.979999542236328,60965894.0,8.553010940551758
2012-06-12,9.0600004196167,8.779999732971191,8.800000190734863,8.829999923706055,34201897.0,8.457232475280762
2012-06-13,9.649999618530273,8.75,8.880000114440918,9.4399995803833,89488734.0,9.04148006439209
2012-06-14,9.930000305175781,9.329999923706055,9.390000343322754,9.5,93740802.0,9.09894847869873
2012-06-15,9.720000267028809,9.199999809265137,9.520000457763672,9.449999809265137,66784593.0,9.051057815551758
2012-06-18,10.010000228881836,9.300000190734863,9.449999809265137,9.899999618530273,92360388.0,9.482060432434082
2012-06-19,10.069999694824219,9.710000038146973,9.890000343322754,9.8100004196167,76861011.0,9.395862579345703
2012-06-20,9.880000114440918,9.460000038146973,9.789999961853027,9.539999961853027,65867674.0,9.137259483337402
2012-06-21,9.579999923706055,9.319999694824219,9.539999961853027,9.5,41868490.0,9.09894847869873
2012-06-25,9.859999656677246,9.279999732971191,9.579999923706055,9.359999656677246,60643604.0,8.964858055114746
2012-06-26,9.369999885559082,8.899999618530273,9.170000076293945,9.220000267028809,45755135.0,8.830766677856445
2012-06-27,9.569999694824219,9.130000114440918,9.210000038146973,9.390000343322754,60458754.0,8.993592262268066
2012-06-28,9.65999984741211,9.289999961853027,9.390000343322754,9.300000190734863,55088146.0,8.907390594482422
2012-06-29,9.550000190734863,9.119999885559082,9.15999984741211,9.479999542236328,48057396.0,9.079791069030762
2012-07-02,10.100000381469727,9.470000267028809,9.609999656677246,9.739999771118164,98701995.0,9.328814506530762
2012-07-03,10.470000267028809,9.579999923706055,9.619999885559082,10.399999618530273,146099127.0,9.960952758789062
2012-07-04,10.4399995803833,10.140000343322754,10.25,10.239999771118164,97671429.0,9.807707786560059
2012-07-05,10.359999656677246,9.899999618530273,10.199999809265137,10.260000228881836,88773059.0,9.826865196228027
2012-07-06,10.5600004196167,10.1899995803833,10.260000228881836,10.359999656677246,102166506.0,9.92264175415039
2012-07-09,10.300000190734863,9.779999732971191,10.300000190734863,9.800000190734863,82957973.0,9.386282920837402
2012-07-10,9.989999771118164,9.619999885559082,9.649999618530273,9.680000305175781,50512882.0,9.27134895324707
2012-07-11,10.109999656677246,9.539999961853027,9.600000381469727,10.100000381469727,59198453.0,9.67361831665039
2012-07-12,10.720000267028809,10.140000343322754,10.25,10.260000228881836,113790725.0,9.826865196228027
2012-07-13,10.399999618530273,10.130000114440918,10.15999984741211,10.210000038146973,58037634.0,9.778973579406738
2012-07-16,10.279999732971191,9.869999885559082,10.15999984741211,9.930000305175781,62567915.0,9.510794639587402
2012-07-17,10.100000381469727,9.5600004196167,9.699999809265137,10.0600004196167,65188660.0,9.635307312011719
2012-07-18,10.069999694824219,9.779999732971191,9.9399995803833,10.010000228881836,48958340.0,9.587418556213379
2012-07-19,10.140000343322754,9.899999618530273,9.949999809265137,9.90999984741211,55436591.0,9.491639137268066
2012-07-20,9.880000114440918,8.930000305175781,9.800000190734863,8.989999771118164,105061037.0,8.610477447509766
2012-07-23,8.84000015258789,8.529999732971191,8.760000228881836,8.609999656677246,54113582.0,8.24652099609375
2012-07-24,8.869999885559082,8.550000190734863,8.609999656677246,8.739999771118164,36280228.0,8.371031761169434
2012-07-25,8.920000076293945,8.680000305175781,8.739999771118164,8.770000457763672,34453020.0,8.399765014648438
2012-07-26,8.819999694824219,8.0,8.710000038146973,8.100000381469727,60184023.0,7.758050441741943
2012-07-27,8.220000267028809,7.730000019073486,8.140000343322754,8.109999656677246,57436125.0,7.767627716064453
2012-07-30,8.170000076293945,7.809999942779541,8.079999923706055,7.869999885559082,29511433.0,7.537760257720947
2012-07-31,7.96999979019165,7.610000133514404,7.869999885559082,7.739999771118164,28645101.0,7.413247585296631
2012-08-01,8.069999694824219,7.71999979019165,7.78000020980835,7.929999828338623,35133132.0,7.595226764678955
2012-08-02,8.180000305175781,7.820000171661377,7.880000114440918,8.100000381469727,36986081.0,7.758050441741943
2012-08-03,8.149999618530273,8.0,8.09000015258789,8.140000343322754,27898142.0,7.796362400054932
2012-08-06,8.390000343322754,8.010000228881836,8.079999923706055,8.329999923706055,40606109.0,7.9783406257629395
2012-08-07,8.460000038146973,8.260000228881836,8.34000015258789,8.319999694824219,32083147.0,7.96876335144043
2012-08-08,8.380000114440918,8.050000190734863,8.380000114440918,8.109999656677246,31462271.0,7.767627716064453
2012-08-09,8.770000457763672,8.020000457763672,8.079999923706055,8.6899995803833,68185357.0,8.323142051696777
2012-08-10,8.630000114440918,8.34000015258789,8.600000381469727,8.40999984741211,43731062.0,8.054964065551758
2012-08-13,8.479999542236328,8.199999809265137,8.319999694824219,8.239999771118164,23306289.0,7.892139911651611
2012-08-14,8.289999961853027,8.029999732971191,8.210000038146973,8.229999542236328,20313231.0,7.882561206817627
2012-08-15,8.229999542236328,8.0,8.229999542236328,8.020000457763672,16358923.0,7.681427478790283
2012-08-16,8.109999656677246,7.880000114440918,7.989999771118164,7.900000095367432,16336494.0,7.566493988037109
2012-08-17,7.96999979019165,7.650000095367432,7.889999866485596,7.849999904632568,19664917.0,7.518604278564453
2012-08-20,8.039999961853027,7.650000095367432,7.739999771118164,7.980000019073486,17288344.0,7.643115997314453
2012-08-21,8.229999542236328,7.960000038146973,7.989999771118164,8.100000381469727,17980234.0,7.758050441741943
2012-08-22,8.170000076293945,7.909999847412109,8.100000381469727,7.960000038146973,14290954.0,7.623960018157959
2012-08-23,7.989999771118164,7.769999980926514,7.949999809265137,7.929999828338623,12224296.0,7.595226764678955
2012-08-24,7.929999828338623,7.75,7.889999866485596,7.75,11468665.0,7.422825813293457
2012-08-27,7.630000114440918,7.170000076293945,7.619999885559082,7.199999809265137,29126352.0,6.89604377746582
2012-08-28,7.349999904632568,7.159999847412109,7.179999828338623,7.239999771118164,15205972.0,6.93435525894165
2012-08-29,7.260000228881836,6.909999847412109,7.230000019073486,6.989999771118164,20188511.0,6.694909572601318
2012-08-30,7.019999980926514,6.429999828338623,6.929999828338623,6.860000133514404,28978567.0,6.570398807525635
2012-08-31,6.940000057220459,6.699999809265137,6.840000152587891,6.869999885559082,12970525.0,6.5799760818481445
2012-09-03,7.190000057220459,6.820000171661377,6.820000171661377,7.139999866485596,22071361.0,6.8385772705078125
2012-09-04,7.28000020980835,6.980000019073486,7.199999809265137,6.989999771118164,19575272.0,6.694909572601318
2012-09-05,7.050000190734863,6.880000114440918,6.880000114440918,7.010000228881836,10469679.0,6.714066028594971
2012-09-06,7.380000114440918,6.989999771118164,7.0,7.289999961853027,31607683.0,6.982245922088623
2012-09-07,7.639999866485596,7.289999961853027,7.300000190734863,7.449999809265137,38867976.0,7.135490417480469
2012-09-10,7.769999980926514,7.460000038146973,7.460000038146973,7.599999904632568,34648793.0,7.279158115386963
2012-09-11,7.550000190734863,7.420000076293945,7.519999980926514,7.480000019073486,17896862.0,7.164223670959473
2012-09-12,7.579999923706055,7.369999885559082,7.5,7.489999771118164,18034981.0,7.173801422119141
2012-09-13,7.570000171661377,7.389999866485596,7.5,7.400000095367432,17092718.0,7.087601661682129
2012-09-14,7.489999771118164,7.210000038146973,7.480000019073486,7.300000190734863,18108752.0,6.991824150085449
2012-09-17,7.429999828338623,7.130000114440918,7.269999980926514,7.179999828338623,19613110.0,6.876889228820801
2012-09-18,7.25,7.110000133514404,7.159999847412109,7.130000114440918,11589211.0,6.828999996185303
2012-09-19,7.269999980926514,7.119999885559082,7.170000076293945,7.179999828338623,11341719.0,6.876889228820801
2012-09-20,7.179999828338623,6.75,7.179999828338623,6.78000020980835,16628241.0,6.493775367736816
2012-09-21,7.150000095367432,6.78000020980835,6.800000190734863,7.03000020980835,26729365.0,6.733222484588623
2012-09-24,7.539999961853027,6.860000133514404,6.949999809265137,7.349999904632568,44515174.0,7.039711952209473
2012-09-25,7.460000038146973,7.199999809265137,7.28000020980835,7.309999942779541,23340853.0,7.001400470733643
2012-09-26,7.5,7.079999923706055,7.380000114440918,7.139999866485596,21826301.0,6.8385772705078125
2012-09-27,7.539999961853027,7.039999961853027,7.079999923706055,7.400000095367432,44155484.0,7.087601661682129
2012-09-28,7.489999771118164,7.320000171661377,7.349999904632568,7.409999847412109,27102679.0,7.097179412841797
2012-10-08,7.539999961853027,7.210000038146973,7.400000095367432,7.440000057220459,32431062.0,7.125913143157959
2012-10-09,7.679999828338623,7.349999904632568,7.349999904632568,7.570000171661377,43344070.0,7.250425338745117
2012-10-10,7.53000020980835,7.380000114440918,7.519999980926514,7.489999771118164,26701356.0,7.173801422119141
2012-10-11,7.46999979019165,7.179999828338623,7.420000076293945,7.199999809265137,30915305.0,6.89604377746582
2012-10-12,7.300000190734863,7.119999885559082,7.210000038146973,7.210000038146973,14634614.0,6.9056220054626465
2012-10-15,7.389999866485596,7.150000095367432,7.230000019073486,7.269999980926514,13702158.0,6.9630889892578125
2012-10-16,7.650000095367432,7.190000057220459,7.300000190734863,7.440000057220459,45024590.0,7.125913143157959
2012-10-17,7.449999809265137,7.21999979019165,7.389999866485596,7.309999942779541,23397053.0,7.001400470733643
2012-10-18,7.519999980926514,7.320000171661377,7.329999923706055,7.400000095367432,28289271.0,7.087601661682129
2012-10-19,7.429999828338623,7.329999923706055,7.389999866485596,7.369999885559082,14286302.0,7.058867454528809
2012-10-22,7.329999923706055,7.170000076293945,7.320000171661377,7.28000020980835,17622221.0,6.972667217254639
2012-10-23,7.389999866485596,7.190000057220459,7.28000020980835,7.239999771118164,17457609.0,6.93435525894165
2012-10-24,7.320000171661377,7.179999828338623,7.199999809265137,7.239999771118164,11225218.0,6.93435525894165
2012-10-25,7.289999961853027,7.079999923706055,7.239999771118164,7.090000152587891,17581050.0,6.7906880378723145
2012-10-26,7.159999847412109,6.909999847412109,7.090000152587891,6.949999809265137,11516178.0,6.656598091125488
2012-10-29,7.059999942779541,6.5,6.769999980926514,7.03000020980835,24573349.0,6.733222484588623
2012-10-30,7.210000038146973,6.96999979019165,6.980000019073486,7.110000133514404,22657690.0,6.809844017028809
2012-10-31,7.170000076293945,7.010000228881836,7.099999904632568,7.110000133514404,11890447.0,6.809844017028809
2012-11-01,7.25,7.079999923706055,7.110000133514404,7.199999809265137,13531920.0,6.89604377746582
2012-11-02,7.920000076293945,7.150000095367432,7.190000057220459,7.920000076293945,123278313.0,7.585649013519287
2012-11-05,8.229999542236328,7.849999904632568,8.0,8.130000114440918,129187321.0,7.786783218383789
2012-11-06,8.279999732971191,7.949999809265137,8.020000457763672,8.229999542236328,95418722.0,7.882561206817627
2012-11-07,9.050000190734863,8.050000190734863,8.140000343322754,9.010000228881836,161654503.0,8.629633903503418
2012-11-08,9.079999923706055,8.5,8.859999656677246,8.989999771118164,183201615.0,8.610477447509766
2012-11-09,9.140000343322754,8.670000076293945,8.949999809265137,8.789999961853027,144111903.0,8.418920516967773
2012-11-12,8.8100004196167,8.350000381469727,8.789999961853027,8.6899995803833,145669388.0,8.323142051696777
2012-11-13,8.9399995803833,8.319999694824219,8.600000381469727,8.510000228881836,126227378.0,8.150742530822754
2012-11-14,8.539999961853027,8.239999771118164,8.489999771118164,8.289999961853027,83290406.0,7.940029621124268
2012-11-15,8.40999984741211,7.96999979019165,8.300000190734863,8.239999771118164,94236328.0,7.892139911651611
2012-11-16,8.420000076293945,8.09000015258789,8.420000076293945,8.210000038146973,48755688.0,7.863406181335449
2012-11-19,8.420000076293945,7.989999771118164,8.220000267028809,8.260000228881836,87375882.0,7.911296844482422
2012-11-20,8.369999885559082,8.109999656677246,8.220000267028809,8.15999984741211,53469402.0,7.815516948699951
2012-11-21,8.210000038146973,7.340000152587891,8.170000076293945,7.539999961853027,92242605.0,7.221691131591797
2012-11-22,7.300000190734863,7.019999980926514,7.300000190734863,7.039999961853027,56733704.0,6.742799282073975
2012-11-23,7.380000114440918,6.929999828338623,6.929999828338623,7.179999828338623,49163740.0,6.876889228820801
2012-11-26,7.25,7.010000228881836,7.110000133514404,7.090000152587891,25614277.0,6.7906880378723145
2012-11-27,7.139999866485596,6.650000095367432,7.039999961853027,6.670000076293945,32221065.0,6.388419151306152
2012-11-28,6.71999979019165,6.21999979019165,6.650000095367432,6.289999961853027,37043008.0,6.024461269378662
2012-11-29,6.449999809265137,6.099999904632568,6.309999942779541,6.139999866485596,25653532.0,5.880793571472168
2012-11-30,6.289999961853027,6.010000228881836,6.150000095367432,6.239999771118164,28958543.0,5.976571559906006
2012-12-03,6.269999980926514,5.679999828338623,6.179999828338623,5.699999809265137,32921243.0,5.459368705749512
2012-12-04,6.269999980926514,5.599999904632568,5.650000095367432,6.199999809265137,45615349.0,5.938260078430176
2012-12-05,6.460000038146973,6.059999942779541,6.099999904632568,6.269999980926514,51500955.0,6.005305767059326
2012-12-06,6.329999923706055,6.099999904632568,6.210000038146973,6.28000020980835,31385161.0,6.014883995056152
2012-12-07,6.730000019073486,6.179999828338623,6.289999961853027,6.570000171661377,52616560.0,6.2926411628723145
2012-12-10,6.760000228881836,6.349999904632568,6.460000038146973,6.679999828338623,51266592.0,6.39799690246582
2012-12-11,6.75,6.5,6.599999904632568,6.5,34877136.0,6.225595474243164
2012-12-12,6.650000095367432,6.340000152587891,6.53000020980835,6.590000152587891,30107879.0,6.311797142028809
2012-12-13,6.619999885559082,6.360000133514404,6.510000228881836,6.369999885559082,20627843.0,6.101083278656006
2012-12-14,6.679999828338623,6.190000057220459,6.300000190734863,6.559999942779541,44327424.0,6.28306245803833
2012-12-17,6.940000057220459,6.480000019073486,6.559999942779541,6.800000190734863,65784880.0,6.512930870056152
2012-12-18,6.880000114440918,6.630000114440918,6.71999979019165,6.690000057220459,43129966.0,6.407575607299805
2012-12-19,7.170000076293945,6.650000095367432,6.699999809265137,6.929999828338623,62860928.0,6.637442588806152
2012-12-20,6.889999866485596,6.699999809265137,6.800000190734863,6.829999923706055,36451329.0,6.541664123535156
2012-12-21,6.880000114440918,6.690000057220459,6.809999942779541,6.739999771118164,24087360.0,6.455463886260986
2012-12-24,6.730000019073486,6.510000228881836,6.730000019073486,6.639999866485596,26778406.0,6.35968542098999
2012-12-25,6.789999961853027,6.539999961853027,6.570000171661377,6.739999771118164,31327859.0,6.455463886260986
2012-12-26,7.059999942779541,6.710000038146973,6.75,6.920000076293945,52383454.0,6.627865314483643
2012-12-27,7.119999885559082,6.789999961853027,6.920000076293945,6.929999828338623,48595929.0,6.637442588806152
2012-12-28,7.050000190734863,6.869999885559082,6.869999885559082,6.940000057220459,30605347.0,6.6470208168029785
2012-12-31,6.980000019073486,6.829999923706055,6.920000076293945,6.889999866485596,25067305.0,6.5991315841674805
2013-01-04,7.130000114440918,6.820000171661377,6.909999847412109,7.099999904632568,46831468.0,6.800265789031982
2013-01-07,7.349999904632568,7.019999980926514,7.050000190734863,7.28000020980835,50584710.0,6.972667217254639
2013-01-08,7.329999923706055,7.110000133514404,7.269999980926514,7.239999771118164,39831406.0,6.93435525894165
2013-01-09,7.400000095367432,7.139999866485596,7.199999809265137,7.21999979019165,35849678.0,6.915200233459473
2013-01-10,7.300000190734863,7.119999885559082,7.230000019073486,7.190000057220459,27869744.0,6.886466979980469
2013-01-11,7.21999979019165,6.849999904632568,7.159999847412109,6.860000133514404,37344733.0,6.570398807525635
2013-01-14,6.989999771118164,6.71999979019165,6.809999942779541,6.980000019073486,31750190.0,6.685332298278809
2013-01-15,7.159999847412109,6.980000019073486,7.010000228881836,7.099999904632568,36141651.0,6.800265789031982
2013-01-16,7.099999904632568,6.880000114440918,7.090000152587891,6.980000019073486,31415747.0,6.685332298278809
2013-01-17,7.130000114440918,6.909999847412109,6.960000038146973,6.96999979019165,24020973.0,6.675754070281982
2013-01-18,7.050000190734863,6.849999904632568,7.0,6.989999771118164,23974106.0,6.694909572601318
2013-01-21,7.019999980926514,6.880000114440918,7.0,6.940000057220459,25348345.0,6.6470208168029785
2013-01-22,6.929999828338623,6.630000114440918,6.929999828338623,6.75,32812882.0,6.4650421142578125
2013-01-23,7.429999828338623,6.650000095367432,6.739999771118164,7.429999828338623,96760842.0,7.116334915161133
2013-01-24,7.559999942779541,7.150000095367432,7.369999885559082,7.21999979019165,91173770.0,6.915200233459473
2013-01-25,7.25,6.900000095367432,7.199999809265137,6.909999847412109,41229469.0,6.618287086486816
2013-01-28,6.96999979019165,6.769999980926514,6.849999904632568,6.949999809265137,37197428.0,6.656598091125488
2013-01-29,7.230000019073486,6.829999923706055,6.949999809265137,7.050000190734863,43467601.0,6.752377033233643
2013-01-30,7.199999809265137,6.96999979019165,7.03000020980835,7.079999923706055,35894584.0,6.781110763549805
2013-01-31,7.079999923706055,6.900000095367432,7.079999923706055,6.949999809265137,26224529.0,6.656598091125488
2013-02-01,7.599999904632568,6.880000114440918,6.909999847412109,7.590000152587891,107907121.0,7.269580364227295
2013-02-04,7.519999980926514,7.25,7.489999771118164,7.269999980926514,86547520.0,6.9630889892578125
2013-02-05,7.420000076293945,7.139999866485596,7.289999961853027,7.369999885559082,52213143.0,7.058867454528809
2013-02-06,7.349999904632568,7.21999979019165,7.349999904632568,7.239999771118164,26376796.0,6.93435525894165
2013-02-07,7.380000114440918,7.210000038146973,7.210000038146973,7.239999771118164,26098560.0,6.93435525894165
2013-02-08,7.329999923706055,7.210000038146973,7.230000019073486,7.269999980926514,19959979.0,6.9630889892578125
2013-02-18,7.46999979019165,7.260000228881836,7.309999942779541,7.389999866485596,36153780.0,7.078023433685303
2013-02-19,7.429999828338623,7.25,7.369999885559082,7.28000020980835,32038769.0,6.972667217254639
2013-02-20,7.429999828338623,7.269999980926514,7.28000020980835,7.360000133514404,24671625.0,7.049290180206299
2013-02-21,7.75,7.239999771118164,7.320000171661377,7.429999828338623,74178623.0,7.116334915161133
2013-02-22,7.75,7.360000133514404,7.360000133514404,7.579999923706055,71985552.0,7.260002613067627
2013-02-25,7.630000114440918,7.460000038146973,7.570000171661377,7.559999942779541,30579363.0,7.240847110748291
2013-02-26,7.670000076293945,7.199999809265137,7.539999961853027,7.25,46555728.0,6.943933963775635
2013-02-27,7.309999942779541,6.980000019073486,7.25,7.090000152587891,41221527.0,6.7906880378723145
2013-02-28,7.159999847412109,7.010000228881836,7.099999904632568,7.150000095367432,28089649.0,6.848155498504639
2013-03-01,7.179999828338623,7.03000020980835,7.130000114440918,7.130000114440918,28332325.0,6.828999996185303
2013-03-04,7.269999980926514,6.920000076293945,7.269999980926514,7.0,34191063.0,6.7044878005981445
2013-03-05,7.139999866485596,6.96999979019165,7.0,7.110000133514404,21110064.0,6.809844017028809
2013-03-06,7.489999771118164,7.079999923706055,7.110000133514404,7.320000171661377,44407797.0,7.010979175567627
2013-03-07,7.449999809265137,7.099999904632568,7.320000171661377,7.190000057220459,34464740.0,6.886466979980469
2013-03-08,7.309999942779541,7.130000114440918,7.170000076293945,7.150000095367432,19303548.0,6.848155498504639
2013-03-11,7.179999828338623,7.050000190734863,7.150000095367432,7.090000152587891,13831090.0,6.7906880378723145
2013-03-12,7.239999771118164,6.889999866485596,7.159999847412109,6.96999979019165,24729844.0,6.675754070281982
2013-03-13,7.03000020980835,6.71999979019165,6.960000038146973,6.809999942779541,19974721.0,6.5225090980529785
2013-03-14,6.849999904632568,6.71999979019165,6.809999942779541,6.739999771118164,13355299.0,6.455463886260986
2013-03-15,6.78000020980835,6.440000057220459,6.75,6.539999961853027,28280574.0,6.263907432556152
2013-03-18,6.630000114440918,6.489999771118164,6.550000190734863,6.5,13735553.0,6.225595474243164
2013-03-19,6.559999942779541,6.119999885559082,6.519999980926514,6.380000114440918,19419307.0,6.11066198348999
2013-03-20,6.610000133514404,6.320000171661377,6.349999904632568,6.590000152587891,18531318.0,6.311797142028809
2013-03-21,6.849999904632568,6.510000228881836,6.610000133514404,6.679999828338623,25711591.0,6.39799690246582
2013-03-22,6.690000057220459,6.579999923706055,6.639999866485596,6.599999904632568,15981239.0,6.321374416351318
2013-03-25,6.579999923706055,6.409999847412109,6.460000038146973,6.489999771118164,19469872.0,6.216017723083496
2013-03-26,6.519999980926514,6.380000114440918,6.449999809265137,6.400000095367432,16792161.0,6.129817962646484
2013-03-27,6.5,6.25,6.400000095367432,6.300000190734863,17861878.0,6.03403902053833
2013-03-28,6.269999980926514,5.980000019073486,6.269999980926514,5.980000019073486,25042031.0,5.727548122406006
2013-03-29,6.059999942779541,5.900000095367432,6.0,5.940000057220459,13056091.0,5.689237117767334
2013-04-01,6.0,5.800000190734863,5.909999847412109,5.96999979019165,15632776.0,5.717970371246338
2013-04-02,5.989999771118164,5.800000190734863,5.96999979019165,5.829999923706055,20091370.0,5.583880424499512
2013-04-03,5.849999904632568,5.699999809265137,5.840000152587891,5.760000228881836,12751345.0,5.5168352127075195
2013-04-08,6.0,5.599999904632568,5.71999979019165,5.940000057220459,20786833.0,5.689237117767334
2013-04-09,6.039999961853027,5.900000095367432,5.909999847412109,5.920000076293945,15517410.0,5.67008113861084
2013-04-10,6.199999809265137,5.829999923706055,5.900000095367432,6.010000228881836,33941357.0,5.75628137588501
2013-04-11,6.03000020980835,5.909999847412109,5.980000019073486,5.929999828338623,14154644.0,5.679658889770508
2013-04-12,6.059999942779541,5.909999847412109,5.929999828338623,5.949999809265137,15156967.0,5.698814392089844
2013-04-15,5.929999828338623,5.760000228881836,5.929999828338623,5.769999980926514,10974838.0,5.526413440704346
2013-04-16,5.820000171661377,5.570000171661377,5.699999809265137,5.800000190734863,12941656.0,5.555147171020508
2013-04-17,5.860000133514404,5.75,5.800000190734863,5.809999942779541,8831854.0,5.564724922180176
2013-04-18,5.809999942779541,5.71999979019165,5.760000228881836,5.739999771118164,9548213.0,5.497679233551025
2013-04-19,5.860000133514404,5.739999771118164,5.739999771118164,5.860000133514404,14476880.0,5.612614154815674
2013-04-22,5.849999904632568,5.75,5.789999961853027,5.789999961853027,11858502.0,5.545568943023682
2013-04-23,5.829999923706055,5.619999885559082,5.769999980926514,5.630000114440918,13234907.0,5.3923234939575195
2013-04-24,5.71999979019165,5.570000171661377,5.630000114440918,5.679999828338623,13966248.0,5.440213203430176
2013-04-25,5.650000095367432,5.460000038146973,5.650000095367432,5.46999979019165,17506526.0,5.239078044891357
2013-04-26,5.550000190734863,5.369999885559082,5.46999979019165,5.380000114440918,11030774.0,5.152877330780029
2013-05-02,5.380000114440918,5.199999809265137,5.380000114440918,5.21999979019165,11875837.0,4.999631881713867
2013-05-03,5.349999904632568,5.21999979019165,5.21999979019165,5.289999961853027,11484750.0,5.066678047180176
2013-05-06,5.420000076293945,5.300000190734863,5.300000190734863,5.400000095367432,12898922.0,5.172033786773682
2013-05-07,5.570000171661377,5.360000133514404,5.420000076293945,5.550000190734863,17253206.0,5.315701007843018
2013-05-08,5.619999885559082,5.449999809265137,5.539999961853027,5.599999904632568,16540224.0,5.363589763641357
2013-05-09,5.679999828338623,5.53000020980835,5.550000190734863,5.630000114440918,21928055.0,5.3923234939575195
2013-05-10,5.639999866485596,5.5,5.639999866485596,5.599999904632568,12662470.0,5.363589763641357
2013-05-13,5.809999942779541,5.510000228881836,5.599999904632568,5.75,23398324.0,5.507257461547852
2013-05-14,5.739999771118164,5.599999904632568,5.679999828338623,5.619999885559082,12989314.0,5.382745265960693
2013-05-15,5.699999809265137,5.599999904632568,5.619999885559082,5.630000114440918,8861354.0,5.3923234939575195
2013-05-16,5.670000076293945,5.550000190734863,5.639999866485596,5.630000114440918,12530457.0,5.3923234939575195
2013-05-17,5.980000019073486,5.610000133514404,5.639999866485596,5.900000095367432,43585572.0,5.650925636291504
2013-05-20,5.949999809265137,5.840000152587891,5.880000114440918,5.900000095367432,27111014.0,5.650925636291504
2013-05-21,5.940000057220459,5.849999904632568,5.900000095367432,5.889999866485596,19659748.0,5.641347408294678
2013-05-22,6.130000114440918,5.860000133514404,5.889999866485596,5.949999809265137,32098400.0,5.698814392089844
2013-05-23,6.019999980926514,5.78000020980835,5.889999866485596,5.789999961853027,21550733.0,5.545568943023682
2013-05-24,5.889999866485596,5.730000019073486,5.78000020980835,5.849999904632568,17482270.0,5.603036403656006
2013-05-27,5.869999885559082,5.78000020980835,5.849999904632568,5.829999923706055,13333172.0,5.583880424499512
2013-05-28,5.96999979019165,5.800000190734863,5.829999923706055,5.920000076293945,18982124.0,5.67008113861084
2013-05-29,6.010000228881836,5.889999866485596,5.920000076293945,5.920000076293945,17904142.0,5.67008113861084
2013-05-30,5.960000038146973,5.829999923706055,5.900000095367432,5.860000133514404,13901926.0,5.612614154815674
2013-05-31,5.889999866485596,5.78000020980835,5.860000133514404,5.789999961853027,13008370.0,5.545568943023682
2013-06-03,5.769999980926514,5.679999828338623,5.699999809265137,5.690000057220459,16573143.0,5.4497904777526855
2013-06-04,5.650000095367432,5.460000038146973,5.650000095367432,5.5,18482840.0,5.2678117752075195
2013-06-05,5.690000057220459,5.449999809265137,5.5,5.579999923706055,14574262.0,5.34443473815918
2013-06-06,5.639999866485596,5.480000019073486,5.539999961853027,5.489999771118164,9745113.0,5.258233547210693
2013-06-07,5.550000190734863,5.349999904632568,5.5,5.360000133514404,9193692.0,5.133721828460693
2013-06-13,5.289999961853027,5.050000190734863,5.289999961853027,5.119999885559082,8141289.0,4.95936918258667
2013-06-14,5.239999771118164,5.099999904632568,5.130000114440918,5.190000057220459,8267583.0,5.027172565460205
2013-06-17,5.25,5.170000076293945,5.190000057220459,5.190000057220459,6000175.0,5.027172565460205
2013-06-18,5.230000019073486,5.139999866485596,5.21999979019165,5.170000076293945,5125284.0,5.007801055908203
2013-06-19,5.329999923706055,5.010000228881836,5.159999847412109,5.239999771118164,12910438.0,5.075604438781738
2013-06-20,5.21999979019165,5.019999980926514,5.21999979019165,5.03000020980835,8828542.0,4.872193336486816
2013-06-21,5.0,4.889999866485596,4.989999771118164,4.940000057220459,8649343.0,4.7850165367126465
2013-06-24,4.949999809265137,4.449999809265137,4.949999809265137,4.5,11746528.0,4.358820915222168
2013-06-25,4.550000190734863,4.059999942779541,4.449999809265137,4.329999923706055,16417969.0,4.194153785705566
2013-06-26,4.429999828338623,4.260000228881836,4.349999904632568,4.389999866485596,10831782.0,4.25227165222168
2013-06-27,4.46999979019165,4.239999771118164,4.340000152587891,4.25,10490215.0,4.116663932800293
2013-06-28,4.320000171661377,4.150000095367432,4.230000019073486,4.25,7312796.0,4.116663932800293
2013-07-01,4.300000190734863,4.170000076293945,4.25,4.269999980926514,8732359.0,4.136036396026611
2013-07-02,4.449999809265137,4.25,4.269999980926514,4.400000095367432,17218796.0,4.261958122253418
2013-07-03,4.400000095367432,4.260000228881836,4.349999904632568,4.309999942779541,11507441.0,4.174781799316406
2013-07-04,4.380000114440918,4.230000019073486,4.28000020980835,4.320000171661377,11188244.0,4.1844682693481445
2013-07-05,4.480000019073486,4.309999942779541,4.349999904632568,4.409999847412109,19320560.0,4.271644115447998
2013-07-08,4.380000114440918,4.239999771118164,4.340000152587891,4.25,9821193.0,4.116663932800293
2013-07-09,4.309999942779541,4.199999809265137,4.260000228881836,4.239999771118164,5963674.0,4.1069769859313965
2013-07-10,4.389999866485596,4.230000019073486,4.25,4.389999866485596,10414515.0,4.25227165222168
2013-07-11,4.590000152587891,4.360000133514404,4.400000095367432,4.53000020980835,22630223.0,4.387880325317383
2013-07-12,4.579999923706055,4.400000095367432,4.5,4.409999847412109,15190559.0,4.271644115447998
2013-07-15,4.519999980926514,4.400000095367432,4.420000076293945,4.489999771118164,10957707.0,4.3491339683532715
2013-07-16,4.639999866485596,4.429999828338623,4.480000019073486,4.559999942779541,20783660.0,4.416938304901123
2013-07-17,4.610000133514404,4.420000076293945,4.559999942779541,4.460000038146973,14710090.0,4.3200764656066895
2013-07-18,4.480000019073486,4.400000095367432,4.46999979019165,4.429999828338623,8939660.0,4.291017055511475
2013-07-19,4.46999979019165,4.25,4.460000038146973,4.269999980926514,11889222.0,4.136036396026611
2013-07-22,4.360000133514404,4.179999828338623,4.230000019073486,4.329999923706055,8801701.0,4.194153785705566
2013-07-23,4.440000057220459,4.28000020980835,4.320000171661377,4.429999828338623,11937452.0,4.291017055511475
2013-07-24,4.46999979019165,4.369999885559082,4.420000076293945,4.420000076293945,9828716.0,4.281330585479736
2013-07-25,4.570000171661377,4.289999961853027,4.300000190734863,4.460000038146973,23472706.0,4.3200764656066895
2013-07-26,4.449999809265137,4.300000190734863,4.420000076293945,4.369999885559082,11784774.0,4.232899188995361
2013-07-29,4.349999904632568,4.210000038146973,4.349999904632568,4.230000019073486,10289978.0,4.097291946411133
2013-07-30,4.289999961853027,4.179999828338623,4.25,4.239999771118164,7075137.0,4.1069769859313965
2013-07-31,4.389999866485596,4.25,4.269999980926514,4.269999980926514,7538858.0,4.136036396026611
2013-08-01,4.340000152587891,4.25,4.269999980926514,4.309999942779541,9777171.0,4.174781799316406
2013-08-02,4.570000171661377,4.309999942779541,4.309999942779541,4.46999979019165,32756398.0,4.329761505126953
2013-08-05,4.619999885559082,4.480000019073486,4.550000190734863,4.53000020980835,26194878.0,4.387880325317383
2013-08-06,4.840000152587891,4.489999771118164,4.510000228881836,4.75,44980727.0,4.600977420806885
2013-08-07,4.769999980926514,4.630000114440918,4.659999847412109,4.679999828338623,25776556.0,4.53317403793335
2013-08-08,4.889999866485596,4.610000133514404,4.679999828338623,4.769999980926514,31388797.0,4.620349884033203
2013-08-09,4.820000171661377,4.650000095367432,4.730000019073486,4.690000057220459,20602332.0,4.5428595542907715
2013-08-12,4.78000020980835,4.650000095367432,4.690000057220459,4.760000228881836,19426424.0,4.610664367675781
2013-08-13,4.840000152587891,4.71999979019165,4.760000228881836,4.789999961853027,15471670.0,4.639721870422363
2013-08-14,4.820000171661377,4.670000076293945,4.789999961853027,4.710000038146973,16360742.0,4.562232971191406
2013-08-15,4.739999771118164,4.559999942779541,4.710000038146973,4.590000152587891,15801434.0,4.44599723815918
2013-08-16,4.699999809265137,4.550000190734863,4.550000190734863,4.579999923706055,14169395.0,4.436310768127441
2013-08-19,4.679999828338623,4.590000152587891,4.599999904632568,4.650000095367432,12518477.0,4.504114627838135
2013-08-20,4.730000019073486,4.599999904632568,4.659999847412109,4.670000076293945,12246364.0,4.523487567901611
2013-08-21,4.659999847412109,4.599999904632568,4.659999847412109,4.639999866485596,9990638.0,4.4944281578063965
2013-08-22,4.71999979019165,4.570000171661377,4.619999885559082,4.659999847412109,13489976.0,4.513800621032715
2013-08-23,4.679999828338623,4.489999771118164,4.659999847412109,4.570000171661377,14239225.0,4.426624774932861
2013-08-26,4.659999847412109,4.539999961853027,4.559999942779541,4.659999847412109,12060563.0,4.513800621032715
2013-08-27,4.75,4.670000076293945,4.670000076293945,4.75,19559845.0,4.600977420806885
2013-08-28,4.71999979019165,4.639999866485596,4.71999979019165,4.679999828338623,15450274.0,4.53317403793335
2013-08-29,4.739999771118164,4.659999847412109,4.679999828338623,4.699999809265137,11685951.0,4.55254602432251
2013-08-30,4.710000038146973,4.599999904632568,4.699999809265137,4.639999866485596,15687144.0,4.4944281578063965
2013-09-02,4.639999866485596,4.510000228881836,4.590000152587891,4.570000171661377,16188294.0,4.426624774932861
2013-09-03,4.670000076293945,4.539999961853027,4.579999923706055,4.650000095367432,14879939.0,4.504114627838135
2013-09-04,4.699999809265137,4.610000133514404,4.650000095367432,4.690000057220459,15651354.0,4.5428595542907715
2013-09-05,5.059999942779541,4.639999866485596,4.690000057220459,4.900000095367432,56607214.0,4.74627161026001
2013-09-06,4.900000095367432,4.78000020980835,4.900000095367432,4.849999904632568,26435777.0,4.697840690612793
2013-09-09,4.889999866485596,4.800000190734863,4.820000171661377,4.869999885559082,22391329.0,4.717212200164795
2013-09-10,5.039999961853027,4.880000114440918,4.889999866485596,4.949999809265137,24787186.0,4.794702529907227
2013-09-11,5.130000114440918,4.900000095367432,4.960000038146973,4.980000019073486,33045010.0,4.823761463165283
2013-09-12,5.03000020980835,4.909999847412109,4.960000038146973,4.960000038146973,21173860.0,4.804389476776123
2013-09-13,5.139999866485596,4.929999828338623,4.940000057220459,5.050000190734863,30641114.0,4.891565322875977
2013-09-16,5.059999942779541,4.909999847412109,5.050000190734863,4.929999828338623,18090148.0,4.775330543518066
2013-09-17,4.960000038146973,4.760000228881836,4.929999828338623,4.769999980926514,19468752.0,4.620349884033203
2013-09-18,4.840000152587891,4.739999771118164,4.75,4.800000190734863,11651640.0,4.649408340454102
2013-09-23,4.849999904632568,4.78000020980835,4.800000190734863,4.840000152587891,12241533.0,4.6881537437438965
2013-09-24,4.849999904632568,4.739999771118164,4.849999904632568,4.75,14888194.0,4.600977420806885
2013-09-25,4.840000152587891,4.679999828338623,4.75,4.730000019073486,13828260.0,4.581604957580566
2013-09-26,4.78000020980835,4.659999847412109,4.71999979019165,4.659999847412109,12466964.0,4.513800621032715
2013-09-27,4.71999979019165,4.630000114440918,4.650000095367432,4.679999828338623,8840748.0,4.53317403793335
2013-09-30,4.760000228881836,4.659999847412109,4.690000057220459,4.75,7729727.0,4.600977420806885
2013-10-08,4.820000171661377,4.71999979019165,4.75,4.820000171661377,11396639.0,4.668781757354736
2013-10-09,4.849999904632568,4.78000020980835,4.800000190734863,4.840000152587891,11065829.0,4.6881537437438965
2013-10-10,4.860000133514404,4.75,4.829999923706055,4.760000228881836,12483126.0,4.610664367675781
2013-10-11,4.849999904632568,4.769999980926514,4.769999980926514,4.849999904632568,16212586.0,4.697840690612793
2013-10-14,5.039999961853027,4.809999942779541,4.849999904632568,4.980000019073486,34684728.0,4.823761463165283
2013-10-15,5.150000095367432,4.909999847412109,4.989999771118164,5.130000114440918,37781225.0,4.969055652618408
2013-10-16,5.130000114440918,4.949999809265137,5.079999923706055,4.980000019073486,29249316.0,4.823761463165283
2013-10-17,5.050000190734863,4.909999847412109,4.980000019073486,4.940000057220459,20401688.0,4.7850165367126465
2013-10-18,5.130000114440918,4.889999866485596,4.929999828338623,5.03000020980835,24005154.0,4.872193336486816
2013-10-21,5.110000133514404,4.989999771118164,5.03000020980835,5.070000171661377,22096901.0,4.910938262939453
2013-10-22,5.079999923706055,4.96999979019165,5.079999923706055,4.980000019073486,19069596.0,4.823761463165283
2013-10-23,5.039999961853027,4.860000133514404,4.96999979019165,4.869999885559082,17437274.0,4.717212200164795
2013-10-24,4.869999885559082,4.78000020980835,4.860000133514404,4.78000020980835,10869687.0,4.6300368309021
2013-10-25,4.829999923706055,4.739999771118164,4.800000190734863,4.769999980926514,10026750.0,4.620349884033203
2013-10-28,4.829999923706055,4.739999771118164,4.739999771118164,4.769999980926514,7126315.0,4.620349884033203
2013-10-29,4.809999942779541,4.349999904632568,4.789999961853027,4.519999980926514,20614787.0,4.378192901611328
2013-10-30,4.559999942779541,4.449999809265137,4.510000228881836,4.539999961853027,9862813.0,4.397565841674805
2013-10-31,4.639999866485596,4.489999771118164,4.53000020980835,4.550000190734863,9213707.0,4.407252311706543
2013-11-01,4.539999961853027,4.429999828338623,4.519999980926514,4.5,6568487.0,4.358820915222168
2013-11-04,4.559999942779541,4.489999771118164,4.510000228881836,4.519999980926514,6673388.0,4.378192901611328
2013-11-05,4.539999961853027,4.440000057220459,4.519999980926514,4.53000020980835,6709893.0,4.387880325317383
2013-11-06,4.599999904632568,4.5,4.519999980926514,4.539999961853027,9220123.0,4.397565841674805
2013-11-07,4.53000020980835,4.449999809265137,4.519999980926514,4.460000038146973,8562989.0,4.3200764656066895
2013-11-08,4.449999809265137,4.349999904632568,4.449999809265137,4.369999885559082,6538180.0,4.232899188995361
2013-11-11,4.440000057220459,4.340000152587891,4.369999885559082,4.409999847412109,4750419.0,4.271644115447998
2013-11-12,4.599999904632568,4.389999866485596,4.409999847412109,4.53000020980835,13040526.0,4.387880325317383
2013-11-13,4.579999923706055,4.429999828338623,4.5,4.440000057220459,9288646.0,4.300703048706055
2013-11-14,4.460000038146973,4.380000114440918,4.440000057220459,4.440000057220459,7083570.0,4.300703048706055
2013-11-15,4.53000020980835,4.420000076293945,4.429999828338623,4.489999771118164,8681064.0,4.3491339683532715
2013-11-18,4.940000057220459,4.539999961853027,4.559999942779541,4.940000057220459,45367227.0,4.7850165367126465
2013-11-19,5.099999904632568,4.820000171661377,5.099999904632568,4.900000095367432,65524983.0,4.74627161026001
2013-11-20,4.960000038146973,4.820000171661377,4.889999866485596,4.929999828338623,27320489.0,4.775330543518066
2013-11-21,4.920000076293945,4.829999923706055,4.909999847412109,4.880000114440918,17862628.0,4.726898670196533
2013-11-22,4.949999809265137,4.789999961853027,4.880000114440918,4.889999866485596,24172311.0,4.736584663391113
2013-11-25,4.909999847412109,4.789999961853027,4.909999847412109,4.800000190734863,15667141.0,4.649408340454102
2013-11-26,4.849999904632568,4.789999961853027,4.789999961853027,4.829999923706055,12109306.0,4.678467273712158
2013-11-27,4.929999828338623,4.820000171661377,4.829999923706055,4.849999904632568,15184680.0,4.697840690612793
2013-11-28,4.909999847412109,4.840000152587891,4.869999885559082,4.880000114440918,16043036.0,4.726898670196533
2013-11-29,4.889999866485596,4.800000190734863,4.880000114440918,4.840000152587891,10725427.0,4.6881537437438965
2013-12-02,4.78000020980835,4.5,4.78000020980835,4.570000171661377,18272714.0,4.426624774932861
2013-12-03,4.659999847412109,4.550000190734863,4.550000190734863,4.650000095367432,8127781.0,4.504114627838135
2013-12-04,4.789999961853027,4.610000133514404,4.630000114440918,4.730000019073486,12938996.0,4.581604957580566
2013-12-05,4.760000228881836,4.659999847412109,4.75,4.670000076293945,9035808.0,4.523487567901611
2013-12-06,4.769999980926514,4.679999828338623,4.690000057220459,4.739999771118164,8597042.0,4.591290473937988
2013-12-09,4.869999885559082,4.710000038146973,4.739999771118164,4.840000152587891,15673839.0,4.6881537437438965
2013-12-10,4.849999904632568,4.760000228881836,4.849999904632568,4.800000190734863,10684908.0,4.649408340454102
2013-12-11,4.820000171661377,4.699999809265137,4.78000020980835,4.760000228881836,11335211.0,4.610664367675781
2013-12-12,4.840000152587891,4.71999979019165,4.730000019073486,4.829999923706055,12082535.0,4.678467273712158
2013-12-13,4.889999866485596,4.78000020980835,4.840000152587891,4.889999866485596,16924493.0,4.736584663391113
2013-12-16,4.869999885559082,4.699999809265137,4.869999885559082,4.71999979019165,11973783.0,4.57191801071167
2013-12-17,4.75,4.639999866485596,4.71999979019165,4.670000076293945,6559489.0,4.523487567901611
2013-12-18,4.739999771118164,4.659999847412109,4.679999828338623,4.670000076293945,4800647.0,4.523487567901611
2013-12-19,4.820000171661377,4.619999885559082,4.679999828338623,4.71999979019165,8074674.0,4.57191801071167
2013-12-20,4.760000228881836,4.599999904632568,4.739999771118164,4.619999885559082,5832135.0,4.475056171417236
2013-12-23,4.690000057220459,4.5,4.619999885559082,4.679999828338623,5372496.0,4.53317403793335
2013-12-24,4.730000019073486,4.610000133514404,4.670000076293945,4.639999866485596,6041003.0,4.4944281578063965
2013-12-25,4.690000057220459,4.599999904632568,4.670000076293945,4.670000076293945,4715467.0,4.523487567901611
2013-12-26,4.670000076293945,4.5,4.670000076293945,4.53000020980835,7448993.0,4.387880325317383
2013-12-27,4.590000152587891,4.510000228881836,4.53000020980835,4.559999942779541,3840769.0,4.416938304901123
2013-12-30,4.650000095367432,4.570000171661377,4.599999904632568,4.579999923706055,5426897.0,4.436310768127441
2013-12-31,4.869999885559082,4.559999942779541,4.610000133514404,4.78000020980835,21251978.0,4.6300368309021
2014-01-02,4.760000228881836,4.650000095367432,4.760000228881836,4.690000057220459,9872109.0,4.5428595542907715
2014-01-03,4.699999809265137,4.519999980926514,4.699999809265137,4.550000190734863,14224427.0,4.407252311706543
2014-01-06,4.550000190734863,4.380000114440918,4.519999980926514,4.380000114440918,9108474.0,4.2425856590271
2014-01-07,4.429999828338623,4.329999923706055,4.369999885559082,4.420000076293945,6015512.0,4.281330585479736
2014-01-08,4.46999979019165,4.380000114440918,4.420000076293945,4.389999866485596,4559306.0,4.25227165222168
2014-01-09,4.510000228881836,4.389999866485596,4.389999866485596,4.409999847412109,7269638.0,4.271644115447998
2014-01-10,4.409999847412109,4.329999923706055,4.409999847412109,4.349999904632568,4111911.0,4.213527202606201
2014-01-13,4.400000095367432,4.260000228881836,4.349999904632568,4.329999923706055,4550551.0,4.194153785705566
2014-01-14,4.380000114440918,4.269999980926514,4.340000152587891,4.380000114440918,4312590.0,4.2425856590271
2014-01-15,4.380000114440918,4.309999942779541,4.369999885559082,4.369999885559082,4359713.0,4.232899188995361
2014-01-16,4.429999828338623,4.340000152587891,4.349999904632568,4.380000114440918,6701572.0,4.2425856590271
2014-01-17,4.360000133514404,4.260000228881836,4.360000133514404,4.300000190734863,5583837.0,4.165095329284668
2014-01-20,4.349999904632568,4.260000228881836,4.300000190734863,4.269999980926514,4281037.0,4.136036396026611
2014-01-21,4.360000133514404,4.269999980926514,4.269999980926514,4.329999923706055,4003509.0,4.194153785705566
2014-01-22,4.420000076293945,4.309999942779541,4.329999923706055,4.400000095367432,7869709.0,4.261958122253418
2014-01-23,4.420000076293945,4.369999885559082,4.400000095367432,4.400000095367432,5912998.0,4.261958122253418
2014-01-24,4.449999809265137,4.380000114440918,4.380000114440918,4.440000057220459,7174144.0,4.300703048706055
2014-01-27,4.539999961853027,4.380000114440918,4.420000076293945,4.449999809265137,10439780.0,4.310389518737793
2014-01-28,4.46999979019165,4.389999866485596,4.449999809265137,4.409999847412109,4505853.0,4.271644115447998
2014-01-29,4.429999828338623,4.360000133514404,4.400000095367432,4.369999885559082,5603276.0,4.232899188995361
2014-01-30,4.389999866485596,4.28000020980835,4.369999885559082,4.289999961853027,5299216.0,4.15540885925293
2014-02-07,4.380000114440918,4.260000228881836,4.289999961853027,4.360000133514404,4463218.0,4.223213195800781
2014-02-10,4.449999809265137,4.320000171661377,4.349999904632568,4.440000057220459,10542221.0,4.300703048706055
2014-02-11,4.480000019073486,4.409999847412109,4.449999809265137,4.46999979019165,10981570.0,4.329761505126953
2014-02-12,4.539999961853027,4.440000057220459,4.460000038146973,4.510000228881836,12789582.0,4.368507385253906
2014-02-13,4.519999980926514,4.429999828338623,4.489999771118164,4.440000057220459,10124737.0,4.300703048706055
2014-02-14,4.519999980926514,4.429999828338623,4.440000057220459,4.489999771118164,9549361.0,4.3491339683532715
2014-02-17,4.550000190734863,4.460000038146973,4.5,4.550000190734863,14042905.0,4.407252311706543
2014-02-18,4.539999961853027,4.449999809265137,4.53000020980835,4.46999979019165,11909667.0,4.329761505126953
2014-02-19,4.539999961853027,4.440000057220459,4.449999809265137,4.510000228881836,12587948.0,4.368507385253906
2014-02-20,4.53000020980835,4.460000038146973,4.510000228881836,4.480000019073486,12199346.0,4.339447975158691
2014-02-21,4.480000019073486,4.340000152587891,4.480000019073486,4.360000133514404,11395865.0,4.223213195800781
2014-02-24,4.340000152587891,4.260000228881836,4.340000152587891,4.300000190734863,9616409.0,4.165095329284668
2014-02-25,4.360000133514404,4.159999847412109,4.289999961853027,4.199999809265137,10495312.0,4.068232536315918
2014-02-26,4.21999979019165,4.139999866485596,4.179999828338623,4.179999828338623,7847283.0,4.0488600730896
2014-02-27,4.230000019073486,4.159999847412109,4.21999979019165,4.170000076293945,7485739.0,4.0391740798950195
2014-02-28,4.25,4.170000076293945,4.199999809265137,4.25,6808565.0,4.116663932800293
2014-03-03,4.300000190734863,4.210000038146973,4.25,4.269999980926514,7381624.0,4.136036396026611
2014-03-04,4.260000228881836,4.190000057220459,4.25,4.21999979019165,6799823.0,4.087604999542236
2014-03-05,4.320000171661377,4.199999809265137,4.21999979019165,4.260000228881836,10265839.0,4.126350402832031
2014-03-06,4.260000228881836,4.159999847412109,4.230000019073486,4.239999771118164,8354218.0,4.1069769859313965
2014-03-07,4.25,4.199999809265137,4.239999771118164,4.210000038146973,5875063.0,4.0779194831848145
2014-03-10,4.210000038146973,4.079999923706055,4.210000038146973,4.090000152587891,9195384.0,3.961683750152588
2014-03-11,4.150000095367432,4.059999942779541,4.090000152587891,4.119999885559082,5692382.0,3.9907426834106445
2014-03-12,4.139999866485596,4.059999942779541,4.110000133514404,4.110000133514404,6029422.0,3.981055974960327
2014-03-13,4.369999885559082,4.099999904632568,4.110000133514404,4.230000019073486,16201833.0,4.097291946411133
2014-03-14,4.21999979019165,4.119999885559082,4.179999828338623,4.159999847412109,8055209.0,4.029486656188965
2014-03-17,4.210000038146973,4.139999866485596,4.139999866485596,4.190000057220459,4823588.0,4.05854606628418
2014-03-18,4.300000190734863,4.179999828338623,4.199999809265137,4.21999979019165,7686578.0,4.087604999542236
2014-03-19,4.210000038146973,4.139999866485596,4.210000038146973,4.179999828338623,5685555.0,4.0488600730896
2014-03-20,4.210000038146973,4.099999904632568,4.170000076293945,4.110000133514404,5704634.0,3.981055974960327
2014-03-21,4.210000038146973,4.070000171661377,4.110000133514404,4.199999809265137,8103645.0,4.068232536315918
2014-03-24,4.239999771118164,4.179999828338623,4.199999809265137,4.210000038146973,8465663.0,4.0779194831848145
2014-03-25,4.25,4.179999828338623,4.210000038146973,4.239999771118164,7719327.0,4.1069769859313965
2014-03-26,4.289999961853027,4.210000038146973,4.239999771118164,4.28000020980835,11105552.0,4.145723342895508
2014-03-27,4.300000190734863,4.230000019073486,4.25,4.260000228881836,10894460.0,4.126350402832031
2014-03-28,4.380000114440918,4.21999979019165,4.260000228881836,4.320000171661377,20786620.0,4.1844682693481445
2014-03-31,4.369999885559082,4.25,4.289999961853027,4.369999885559082,26040243.0,4.232899188995361
2014-04-01,4.449999809265137,4.329999923706055,4.360000133514404,4.429999828338623,30833126.0,4.291017055511475
2014-04-02,4.429999828338623,4.309999942779541,4.400000095367432,4.349999904632568,21144976.0,4.213527202606201
2014-04-03,4.340000152587891,4.260000228881836,4.340000152587891,4.28000020980835,14386468.0,4.145723342895508
2014-04-04,4.309999942779541,4.239999771118164,4.28000020980835,4.300000190734863,7658361.0,4.165095329284668
2014-04-08,4.349999904632568,4.25,4.28000020980835,4.320000171661377,10713589.0,4.1844682693481445
2014-04-09,4.380000114440918,4.300000190734863,4.320000171661377,4.320000171661377,10679513.0,4.1844682693481445
2014-04-10,4.349999904632568,4.289999961853027,4.320000171661377,4.320000171661377,9529090.0,4.1844682693481445
2014-04-11,4.400000095367432,4.300000190734863,4.320000171661377,4.340000152587891,9978652.0,4.203840255737305
2014-04-14,4.349999904632568,4.289999961853027,4.349999904632568,4.309999942779541,8761302.0,4.174781799316406
2014-04-15,4.309999942779541,4.25,4.300000190734863,4.260000228881836,7603801.0,4.126350402832031
2014-04-16,4.28000020980835,4.21999979019165,4.269999980926514,4.239999771118164,5484980.0,4.1069769859313965
2014-04-17,4.260000228881836,4.210000038146973,4.239999771118164,4.21999979019165,5183432.0,4.087604999542236
2014-04-18,4.25,4.179999828338623,4.21999979019165,4.21999979019165,5580618.0,4.087604999542236
2014-04-21,4.230000019073486,4.159999847412109,4.210000038146973,4.159999847412109,6317342.0,4.029486656188965
2014-04-22,4.179999828338623,4.119999885559082,4.139999866485596,4.159999847412109,5267878.0,4.029486656188965
2014-04-23,4.239999771118164,4.150000095367432,4.170000076293945,4.179999828338623,4741333.0,4.0488600730896
2014-04-24,4.210000038146973,4.079999923706055,4.170000076293945,4.119999885559082,5693595.0,3.9907426834106445
2014-04-25,4.150000095367432,4.050000190734863,4.099999904632568,4.059999942779541,7149220.0,3.9326248168945312
2014-04-28,4.099999904632568,3.9000000953674316,4.059999942779541,3.9200000762939453,8206882.0,3.7970170974731445
2014-04-29,3.9600000381469727,3.9000000953674316,3.9200000762939453,3.950000047683716,3929816.0,3.8260762691497803
2014-04-30,3.9800000190734863,3.940000057220459,3.9600000381469727,3.9600000381469727,3726128.0,3.8357622623443604
2014-05-05,3.990000009536743,3.9200000762939453,3.950000047683716,3.9800000190734863,3071262.0,3.8551347255706787
2014-05-06,4.019999980926514,3.9700000286102295,3.9800000190734863,4.0,3069044.0,3.874507427215576
2014-05-07,4.079999923706055,3.950000047683716,4.0,4.019999980926514,5262304.0,3.8938798904418945
2014-05-08,4.070000171661377,4.0,4.019999980926514,4.010000228881836,3196051.0,3.8841936588287354
2014-05-09,4.039999961853027,3.950000047683716,4.010000228881836,3.9700000286102295,3479752.0,3.8454484939575195
2014-05-12,4.079999923706055,3.9700000286102295,3.9700000286102295,4.059999942779541,7232953.0,3.9326248168945312
2014-05-13,4.070000171661377,4.019999980926514,4.059999942779541,4.050000190734863,4735351.0,3.9229390621185303
2014-05-14,4.050000190734863,4.010000228881836,4.039999961853027,4.019999980926514,2969355.0,3.8938798904418945
2014-05-15,4.019999980926514,3.950000047683716,4.019999980926514,3.9600000381469727,3270528.0,3.8357622623443604
2014-05-16,3.9700000286102295,3.9000000953674316,3.950000047683716,3.950000047683716,3417883.0,3.8260762691497803
2014-05-19,3.9600000381469727,3.9100000858306885,3.950000047683716,3.930000066757202,3227645.0,3.806703567504883
2014-05-20,3.9700000286102295,3.930000066757202,3.930000066757202,3.950000047683716,2432887.0,3.8260762691497803
2014-05-21,3.9700000286102295,3.9100000858306885,3.950000047683716,3.9600000381469727,3158319.0,3.8357622623443604
2014-05-22,3.990000009536743,3.940000057220459,3.9600000381469727,3.950000047683716,2935795.0,3.8260762691497803
2014-05-23,3.9800000190734863,3.9200000762939453,3.950000047683716,3.950000047683716,2990399.0,3.8260762691497803
2014-05-26,3.990000009536743,3.950000047683716,3.9600000381469727,3.9700000286102295,4135856.0,3.8454484939575195
2014-05-27,3.9700000286102295,3.930000066757202,3.9700000286102295,3.940000057220459,3913196.0,3.816389560699463
2014-05-28,3.9800000190734863,3.930000066757202,3.940000057220459,3.9800000190734863,4002939.0,3.8551347255706787
2014-05-29,3.990000009536743,3.940000057220459,3.9800000190734863,3.9600000381469727,3384773.0,3.8357622623443604
2014-05-30,3.9700000286102295,3.9200000762939453,3.9600000381469727,3.940000057220459,3995197.0,3.816389560699463
2014-06-03,3.9700000286102295,3.930000066757202,3.930000066757202,3.940000057220459,3499301.0,3.816389560699463
2014-06-04,3.950000047683716,3.9100000858306885,3.930000066757202,3.9100000858306885,3106875.0,3.7873311042785645
2014-06-05,3.950000047683716,3.9000000953674316,3.9100000858306885,3.930000066757202,3904766.0,3.806703567504883
2014-06-06,3.9800000190734863,3.9100000858306885,3.940000057220459,3.9700000286102295,5562081.0,3.8454484939575195
2014-06-09,3.990000009536743,3.930000066757202,3.9600000381469727,3.940000057220459,4456884.0,3.816389560699463
2014-06-10,3.990000009536743,3.950000047683716,3.950000047683716,3.9700000286102295,4483516.0,3.8454484939575195
2014-06-11,3.990000009536743,3.9600000381469727,3.9700000286102295,3.990000009536743,4744262.0,3.864820957183838
2014-06-12,3.990000009536743,3.950000047683716,3.9800000190734863,3.9600000381469727,5897905.0,3.8357622623443604
2014-06-13,4.010000228881836,3.930000066757202,3.950000047683716,4.0,8733841.0,3.874507427215576
2014-06-16,4.050000190734863,3.990000009536743,4.0,4.039999961853027,7641127.0,3.913252353668213
2014-06-17,4.170000076293945,4.010000228881836,4.050000190734863,4.139999866485596,27314677.0,4.010115146636963
2014-06-18,4.090000152587891,4.019999980926514,4.090000152587891,4.03000020980835,11069327.0,3.951287269592285
2014-06-19,4.139999866485596,4.019999980926514,4.019999980926514,4.070000171661377,27697080.0,3.9905059337615967
2014-06-20,4.130000114440918,4.0,4.059999942779541,4.110000133514404,22119200.0,4.029725074768066
2014-06-23,4.139999866485596,4.079999923706055,4.110000133514404,4.090000152587891,19805197.0,4.010115146636963
2014-06-24,4.119999885559082,4.050000190734863,4.059999942779541,4.079999923706055,15489955.0,4.00031042098999
2014-06-25,4.070000171661377,4.010000228881836,4.070000171661377,4.010000228881836,8172284.0,3.93167781829834
2014-06-26,4.039999961853027,4.0,4.010000228881836,4.010000228881836,9934981.0,3.93167781829834
2014-06-27,4.039999961853027,4.0,4.0,4.03000020980835,7266192.0,3.951287269592285
2014-06-30,4.050000190734863,4.010000228881836,4.019999980926514,4.039999961853027,6362018.0,3.9610915184020996
2014-07-01,4.059999942779541,4.010000228881836,4.039999961853027,4.059999942779541,9064670.0,3.980700969696045
2014-07-02,4.079999923706055,4.03000020980835,4.059999942779541,4.059999942779541,8334820.0,3.980700969696045
2014-07-03,4.099999904632568,4.059999942779541,4.059999942779541,4.070000171661377,8753363.0,3.9905059337615967
2014-07-04,4.090000152587891,4.019999980926514,4.070000171661377,4.039999961853027,7496116.0,3.9610915184020996
2014-07-07,4.039999961853027,4.010000228881836,4.039999961853027,4.019999980926514,5338699.0,3.9414820671081543
2014-07-08,4.059999942779541,4.0,4.010000228881836,4.050000190734863,6627257.0,3.9708964824676514
2014-07-09,4.050000190734863,3.950000047683716,4.050000190734863,3.9600000381469727,9140900.0,3.8826539516448975
2014-07-10,3.9800000190734863,3.930000066757202,3.9600000381469727,3.940000057220459,6777660.0,3.8630447387695312
2014-07-11,3.9800000190734863,3.930000066757202,3.930000066757202,3.9700000286102295,4061744.0,3.892458915710449
2014-07-14,4.059999942779541,3.950000047683716,3.9800000190734863,4.050000190734863,8809545.0,3.9708964824676514
2014-07-15,4.28000020980835,4.019999980926514,4.03000020980835,4.150000095367432,33745750.0,4.068943500518799
2014-07-16,4.139999866485596,4.050000190734863,4.119999885559082,4.090000152587891,15748392.0,4.010115146636963
2014-07-17,4.099999904632568,4.039999961853027,4.070000171661377,4.050000190734863,6339015.0,3.9708964824676514
2014-07-18,4.150000095367432,4.03000020980835,4.050000190734863,4.079999923706055,10757440.0,4.00031042098999
2014-07-21,4.099999904632568,4.050000190734863,4.079999923706055,4.059999942779541,5728849.0,3.980700969696045
2014-07-22,4.099999904632568,4.039999961853027,4.059999942779541,4.079999923706055,6918337.0,4.00031042098999
2014-07-23,4.110000133514404,4.059999942779541,4.070000171661377,4.079999923706055,9275238.0,4.00031042098999
2014-07-24,4.119999885559082,4.050000190734863,4.070000171661377,4.110000133514404,12949739.0,4.029725074768066
2014-07-25,4.159999847412109,4.090000152587891,4.099999904632568,4.130000114440918,12806689.0,4.0493340492248535
2014-07-28,4.199999809265137,4.130000114440918,4.139999866485596,4.179999828338623,19045264.0,4.098356246948242
2014-07-29,4.21999979019165,4.159999847412109,4.199999809265137,4.179999828338623,16347217.0,4.098356246948242
2014-07-30,4.190000057220459,4.139999866485596,4.170000076293945,4.159999847412109,12626477.0,4.078747272491455
2014-07-31,4.21999979019165,4.150000095367432,4.170000076293945,4.210000038146973,17333327.0,4.127770900726318
2014-08-01,4.230000019073486,4.150000095367432,4.210000038146973,4.150000095367432,16683709.0,4.068943500518799
2014-08-04,4.21999979019165,4.139999866485596,4.150000095367432,4.21999979019165,13442782.0,4.137575626373291
2014-08-05,4.260000228881836,4.199999809265137,4.21999979019165,4.260000228881836,19769008.0,4.17679500579834
2014-08-06,4.28000020980835,4.210000038146973,4.25,4.269999980926514,15154874.0,4.186599254608154
2014-08-07,4.300000190734863,4.210000038146973,4.289999961853027,4.210000038146973,15639958.0,4.127770900726318
2014-08-08,4.25,4.199999809265137,4.210000038146973,4.21999979019165,10138543.0,4.137575626373291
2014-08-11,4.349999904632568,4.21999979019165,4.239999771118164,4.300000190734863,20812640.0,4.216013431549072
2014-08-12,4.300000190734863,4.260000228881836,4.28000020980835,4.289999961853027,11557022.0,4.206208229064941
2014-08-13,4.349999904632568,4.269999980926514,4.28000020980835,4.329999923706055,17653452.0,4.245427131652832
2014-08-14,4.570000171661377,4.289999961853027,4.329999923706055,4.369999885559082,35929316.0,4.284646034240723
2014-08-15,4.420000076293945,4.340000152587891,4.349999904632568,4.409999847412109,21154502.0,4.323864936828613
2014-08-18,4.590000152587891,4.409999847412109,4.409999847412109,4.510000228881836,27932029.0,4.421911239624023
2014-08-19,4.539999961853027,4.429999828338623,4.510000228881836,4.46999979019165,17926624.0,4.382692337036133
2014-08-20,4.510000228881836,4.440000057220459,4.480000019073486,4.480000019073486,17230793.0,4.392497539520264
2014-08-21,4.46999979019165,4.340000152587891,4.46999979019165,4.389999866485596,19205066.0,4.304255485534668
2014-08-22,4.429999828338623,4.349999904632568,4.389999866485596,4.420000076293945,14410089.0,4.333669662475586
2014-08-25,4.429999828338623,4.360000133514404,4.420000076293945,4.369999885559082,9372845.0,4.284646034240723
2014-08-26,4.380000114440918,4.21999979019165,4.360000133514404,4.239999771118164,15771298.0,4.157185077667236
2014-08-27,4.309999942779541,4.230000019073486,4.239999771118164,4.269999980926514,8603905.0,4.186599254608154
2014-08-28,4.300000190734863,4.230000019073486,4.260000228881836,4.230000019073486,7844712.0,4.147380828857422
2014-08-29,4.289999961853027,4.210000038146973,4.230000019073486,4.289999961853027,6955435.0,4.206208229064941
2014-09-01,4.340000152587891,4.230000019073486,4.269999980926514,4.320000171661377,11005593.0,4.235622882843018
2014-09-02,4.550000190734863,4.309999942779541,4.340000152587891,4.449999809265137,29897517.0,4.363083839416504
2014-09-03,4.690000057220459,4.409999847412109,4.420000076293945,4.570000171661377,46753220.0,4.480740070343018
2014-09-04,4.570000171661377,4.480000019073486,4.53000020980835,4.570000171661377,24944469.0,4.480740070343018
2014-09-05,4.570000171661377,4.5,4.570000171661377,4.539999961853027,18779953.0,4.451325416564941
2014-09-09,4.559999942779541,4.480000019073486,4.53000020980835,4.5,17883771.0,4.412106513977051
2014-09-10,4.619999885559082,4.46999979019165,4.489999771118164,4.599999904632568,29995533.0,4.5101542472839355
2014-09-11,4.650000095367432,4.489999771118164,4.599999904632568,4.53000020980835,30210120.0,4.441521167755127
2014-09-12,4.619999885559082,4.489999771118164,4.550000190734863,4.610000133514404,22362721.0,4.519958972930908
2014-09-15,4.849999904632568,4.610000133514404,4.619999885559082,4.800000190734863,54956545.0,4.706247329711914
2014-09-16,4.809999942779541,4.630000114440918,4.800000190734863,4.639999866485596,37868812.0,4.549372673034668
2014-09-17,4.840000152587891,4.619999885559082,4.630000114440918,4.800000190734863,31477494.0,4.706247329711914
2014-09-18,4.989999771118164,4.760000228881836,4.769999980926514,4.900000095367432,42606133.0,4.804294109344482
2014-09-19,4.96999979019165,4.829999923706055,4.900000095367432,4.949999809265137,27739496.0,4.853317737579346
2014-09-22,4.949999809265137,4.75,4.920000076293945,4.820000171661377,27799518.0,4.725856781005859
2014-09-23,4.869999885559082,4.760000228881836,4.840000152587891,4.829999923706055,21726578.0,4.735661506652832
2014-09-24,5.090000152587891,4.800000190734863,4.829999923706055,5.079999923706055,39752783.0,4.980777740478516
2014-09-25,5.119999885559082,4.900000095367432,5.090000152587891,4.989999771118164,42733978.0,4.892536163330078
2014-09-26,5.489999771118164,4.989999771118164,5.050000190734863,5.380000114440918,103906743.0,5.274919509887695
2014-09-29,5.400000095367432,5.260000228881836,5.369999885559082,5.369999885559082,56015435.0,5.2651143074035645
2014-09-30,5.639999866485596,5.300000190734863,5.380000114440918,5.480000019073486,50997632.0,5.3729658126831055
2014-10-08,5.579999923706055,5.360000133514404,5.449999809265137,5.480000019073486,30274822.0,5.3729658126831055
2014-10-09,5.599999904632568,5.409999847412109,5.489999771118164,5.570000171661377,38416785.0,5.461207866668701
2014-10-10,5.579999923706055,5.400000095367432,5.579999923706055,5.449999809265137,30971759.0,5.343551158905029
2014-10-13,5.449999809265137,5.21999979019165,5.420000076293945,5.400000095367432,24108965.0,5.294528484344482
2014-10-14,5.420000076293945,5.230000019073486,5.369999885559082,5.25,21586272.0,5.147458076477051
2014-10-15,5.349999904632568,5.230000019073486,5.25,5.349999904632568,19551628.0,5.245504856109619
2014-10-16,5.380000114440918,5.25,5.300000190734863,5.269999980926514,18334511.0,5.167067527770996
2014-10-17,5.289999961853027,5.0,5.269999980926514,5.130000114440918,24597689.0,5.029801845550537
2014-10-20,5.389999866485596,5.139999866485596,5.139999866485596,5.369999885559082,27938358.0,5.2651143074035645
2014-10-21,5.619999885559082,5.309999942779541,5.360000133514404,5.409999847412109,30734956.0,5.304332733154297
2014-10-22,5.440000057220459,5.260000228881836,5.360000133514404,5.28000020980835,17375777.0,5.176872730255127
2014-10-23,5.300000190734863,5.079999923706055,5.300000190734863,5.190000057220459,16146220.0,5.088630199432373
2014-10-24,5.360000133514404,5.179999828338623,5.179999828338623,5.269999980926514,17137682.0,5.167067527770996
2014-10-27,5.369999885559082,5.210000038146973,5.269999980926514,5.269999980926514,13681232.0,5.167067527770996
2014-10-28,5.480000019073486,5.28000020980835,5.28000020980835,5.46999979019165,31604172.0,5.363161087036133
2014-10-29,5.550000190734863,5.409999847412109,5.46999979019165,5.480000019073486,30430279.0,5.3729658126831055
2014-10-30,5.730000019073486,5.5,5.5,5.71999979019165,60113391.0,5.608277797698975
2014-10-31,5.800000190734863,5.599999904632568,5.730000019073486,5.650000095367432,32622445.0,5.539645671844482
2014-11-03,5.869999885559082,5.630000114440918,5.699999809265137,5.840000152587891,42740021.0,5.7259345054626465
2014-11-04,5.960000038146973,5.739999771118164,5.840000152587891,5.789999961853027,28319510.0,5.676910877227783
2014-11-05,5.840000152587891,5.599999904632568,5.78000020980835,5.679999828338623,23621891.0,5.569059371948242
2014-11-06,5.829999923706055,5.630000114440918,5.670000076293945,5.710000038146973,23561631.0,5.59847354888916
2014-11-07,5.789999961853027,5.550000190734863,5.730000019073486,5.650000095367432,26722234.0,5.539645671844482
2014-11-10,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.539645671844482
2014-11-11,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.539645671844482
2014-11-12,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.539645671844482
2014-11-13,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.539645671844482
2014-11-14,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.539645671844482
2014-11-17,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.539645671844482
2014-11-18,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.539645671844482
2014-11-19,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.539645671844482
2014-11-20,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.539645671844482
2014-11-21,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.539645671844482
2014-11-24,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.539645671844482
2014-11-25,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.539645671844482
2014-11-26,6.199999809265137,5.679999828338623,5.789999961853027,5.880000114440918,103561768.0,5.765153408050537
2014-11-27,5.880000114440918,5.599999904632568,5.840000152587891,5.699999809265137,58725736.0,5.588668346405029
2014-11-28,5.739999771118164,5.53000020980835,5.710000038146973,5.619999885559082,42720577.0,5.510231018066406
2014-12-01,5.889999866485596,5.53000020980835,5.599999904632568,5.789999961853027,49508936.0,5.676910877227783
2014-12-02,5.820000171661377,5.670000076293945,5.809999942779541,5.739999771118164,33098110.0,5.62788724899292
2014-12-03,5.809999942779541,5.670000076293945,5.71999979019165,5.739999771118164,40036091.0,5.62788724899292
2014-12-04,5.849999904632568,5.710000038146973,5.71999979019165,5.820000171661377,45775865.0,5.706325054168701
2014-12-05,5.849999904632568,5.369999885559082,5.840000152587891,5.519999980926514,47280975.0,5.412184715270996
2014-12-08,5.599999904632568,5.369999885559082,5.489999771118164,5.539999961853027,40786063.0,5.431793689727783
2014-12-09,5.550000190734863,5.260000228881836,5.53000020980835,5.289999961853027,43288523.0,5.186676979064941
2014-12-10,5.429999828338623,5.210000038146973,5.260000228881836,5.389999866485596,27122386.0,5.284723281860352
2014-12-11,5.519999980926514,5.28000020980835,5.380000114440918,5.5,30843511.0,5.392574787139893
2014-12-12,5.550000190734863,5.460000038146973,5.460000038146973,5.519999980926514,21273738.0,5.412184715270996
2014-12-15,5.599999904632568,5.460000038146973,5.550000190734863,5.579999923706055,24728959.0,5.471012115478516
2014-12-16,5.590000152587891,5.539999961853027,5.579999923706055,5.550000190734863,20549845.0,5.441598892211914
2014-12-17,5.550000190734863,5.340000152587891,5.550000190734863,5.400000095367432,29993554.0,5.294528484344482
2014-12-18,5.449999809265137,5.349999904632568,5.389999866485596,5.369999885559082,21095485.0,5.2651143074035645
2014-12-19,5.420000076293945,5.28000020980835,5.369999885559082,5.340000152587891,25077900.0,5.235700607299805
2014-12-22,5.320000171661377,5.03000020980835,5.309999942779541,5.070000171661377,33040071.0,4.970974445343018
2014-12-23,5.289999961853027,5.059999942779541,5.070000171661377,5.170000076293945,20843838.0,5.069020748138428
2014-12-24,5.230000019073486,5.099999904632568,5.179999828338623,5.179999828338623,13797435.0,5.0788254737854
2014-12-25,5.239999771118164,5.139999866485596,5.159999847412109,5.210000038146973,14591788.0,5.10823917388916
2014-12-26,5.300000190734863,5.159999847412109,5.199999809265137,5.239999771118164,16292662.0,5.13765287399292
2014-12-29,5.349999904632568,5.139999866485596,5.21999979019165,5.25,27810411.0,5.147458076477051
2014-12-30,5.230000019073486,5.070000171661377,5.210000038146973,5.099999904632568,16295977.0,5.000387668609619
2014-12-31,5.150000095367432,5.03000020980835,5.119999885559082,5.099999904632568,12983944.0,5.000387668609619
2015-01-05,5.25,5.079999923706055,5.130000114440918,5.239999771118164,22803564.0,5.13765287399292
2015-01-06,5.309999942779541,5.179999828338623,5.210000038146973,5.300000190734863,21110692.0,5.196482181549072
2015-01-07,5.340000152587891,5.21999979019165,5.289999961853027,5.260000228881836,19588838.0,5.157263278961182
2015-01-08,5.340000152587891,5.21999979019165,5.260000228881836,5.300000190734863,21453923.0,5.196482181549072
2015-01-09,5.610000133514404,5.340000152587891,5.400000095367432,5.389999866485596,53152524.0,5.284723281860352
2015-01-12,5.400000095367432,5.150000095367432,5.400000095367432,5.199999809265137,21942533.0,5.098433971405029
2015-01-13,5.230000019073486,5.110000133514404,5.159999847412109,5.179999828338623,16334682.0,5.0788254737854
2015-01-14,5.230000019073486,5.139999866485596,5.21999979019165,5.179999828338623,10059629.0,5.0788254737854
2015-01-15,5.230000019073486,5.159999847412109,5.179999828338623,5.21999979019165,10894239.0,5.118043899536133
2015-01-16,5.260000228881836,5.179999828338623,5.260000228881836,5.230000019073486,13692114.0,5.1278486251831055
2015-01-19,5.159999847412109,4.909999847412109,5.099999904632568,4.989999771118164,23400404.0,4.892536163330078
2015-01-20,5.110000133514404,4.989999771118164,5.0,5.090000152587891,14807449.0,4.9905829429626465
2015-01-21,5.239999771118164,5.079999923706055,5.090000152587891,5.210000038146973,18832787.0,5.10823917388916
2015-01-22,5.289999961853027,5.199999809265137,5.21999979019165,5.269999980926514,18280770.0,5.167067527770996
2015-01-23,5.550000190734863,5.300000190734863,5.460000038146973,5.340000152587891,40835657.0,5.235700607299805
2015-01-26,5.46999979019165,5.300000190734863,5.300000190734863,5.440000057220459,24841118.0,5.333746910095215
2015-01-27,5.599999904632568,5.420000076293945,5.5,5.510000228881836,33975169.0,5.402380466461182
2015-01-28,5.579999923706055,5.400000095367432,5.5,5.480000019073486,22137446.0,5.3729658126831055
2015-01-29,5.53000020980835,5.400000095367432,5.46999979019165,5.429999828338623,15943268.0,5.323941707611084
2015-01-30,5.489999771118164,5.360000133514404,5.440000057220459,5.380000114440918,13790267.0,5.274919509887695
2015-02-02,5.380000114440918,5.300000190734863,5.329999923706055,5.360000133514404,13907769.0,5.25531005859375
2015-02-03,5.440000057220459,5.360000133514404,5.409999847412109,5.440000057220459,14191077.0,5.333746910095215
2015-02-04,5.449999809265137,5.360000133514404,5.440000057220459,5.380000114440918,12815031.0,5.274919509887695
2015-02-05,5.429999828338623,5.300000190734863,5.420000076293945,5.300000190734863,13639588.0,5.196482181549072
2015-02-06,5.320000171661377,5.139999866485596,5.309999942779541,5.170000076293945,13528633.0,5.069020748138428
2015-02-09,5.210000038146973,5.099999904632568,5.150000095367432,5.190000057220459,7831274.0,5.088630199432373
2015-02-10,5.230000019073486,5.159999847412109,5.190000057220459,5.21999979019165,7402143.0,5.118043899536133
2015-02-11,5.289999961853027,5.170000076293945,5.21999979019165,5.260000228881836,10663582.0,5.157263278961182
2015-02-12,5.289999961853027,5.21999979019165,5.239999771118164,5.25,9720653.0,5.147458076477051
2015-02-13,5.349999904632568,5.25,5.269999980926514,5.329999923706055,14039917.0,5.225895404815674
2015-02-16,5.449999809265137,5.309999942779541,5.340000152587891,5.420000076293945,17058490.0,5.314137935638428
2015-02-17,5.480000019073486,5.389999866485596,5.420000076293945,5.409999847412109,16123552.0,5.304332733154297
2015-02-25,5.480000019073486,5.400000095367432,5.420000076293945,5.46999979019165,16455535.0,5.363161087036133
2015-02-26,5.53000020980835,5.429999828338623,5.46999979019165,5.5,19486512.0,5.392574787139893
2015-02-27,5.550000190734863,5.46999979019165,5.5,5.5,17485833.0,5.392574787139893
2015-03-02,5.550000190734863,5.489999771118164,5.510000228881836,5.550000190734863,23712450.0,5.441598892211914
2015-03-03,5.53000020980835,5.449999809265137,5.53000020980835,5.46999979019165,23952249.0,5.363161087036133
2015-03-04,6.019999980926514,5.519999980926514,5.519999980926514,6.019999980926514,99120842.0,5.90241813659668
2015-03-05,6.559999942779541,6.119999885559082,6.179999828338623,6.460000038146973,166500975.0,6.33382511138916
2015-03-06,6.360000133514404,6.110000133514404,6.289999961853027,6.130000114440918,70094176.0,6.010270118713379
2015-03-09,6.269999980926514,6.03000020980835,6.059999942779541,6.139999866485596,41918325.0,6.020074367523193
2015-03-10,6.25,6.110000133514404,6.130000114440918,6.230000019073486,40939332.0,6.1083173751831055
2015-03-11,6.21999979019165,6.099999904632568,6.199999809265137,6.199999809265137,32817388.0,6.078902721405029
2015-03-12,6.239999771118164,6.099999904632568,6.190000057220459,6.110000133514404,30420326.0,5.990660667419434
2015-03-13,6.199999809265137,6.039999961853027,6.099999904632568,6.199999809265137,34479424.0,6.078902721405029
2015-03-16,6.380000114440918,6.199999809265137,6.210000038146973,6.349999904632568,56619554.0,6.225973129272461
2015-03-17,6.389999866485596,6.239999771118164,6.380000114440918,6.340000152587891,43927845.0,6.2161688804626465
2015-03-18,6.679999828338623,6.300000190734863,6.300000190734863,6.579999923706055,69945844.0,6.451481342315674
2015-03-19,6.619999885559082,6.449999809265137,6.599999904632568,6.510000228881836,44445395.0,6.382848262786865
2015-03-20,6.869999885559082,6.480000019073486,6.5,6.739999771118164,60448340.0,6.608355522155762
2015-03-23,6.880000114440918,6.710000038146973,6.789999961853027,6.809999942779541,45258519.0,6.67698860168457
2015-03-24,6.789999961853027,6.369999885559082,6.78000020980835,6.599999904632568,61617410.0,6.471089839935303
2015-03-25,6.579999923706055,6.369999885559082,6.550000190734863,6.53000020980835,39599638.0,6.4024577140808105
2015-03-26,6.619999885559082,6.409999847412109,6.53000020980835,6.539999961853027,35340102.0,6.412262439727783
2015-03-27,6.590000152587891,6.440000057220459,6.46999979019165,6.53000020980835,32857945.0,6.4024577140808105
2015-03-30,6.699999809265137,6.480000019073486,6.519999980926514,6.599999904632568,40010138.0,6.471089839935303
2015-03-31,6.769999980926514,6.510000228881836,6.630000114440918,6.760000228881836,54657044.0,6.627965450286865
2015-04-01,7.039999961853027,6.710000038146973,6.760000228881836,7.010000228881836,72000359.0,6.873082160949707
2015-04-02,7.710000038146973,7.03000020980835,7.03000020980835,7.46999979019165,101183238.0,7.324097156524658
2015-04-03,7.519999980926514,7.25,7.349999904632568,7.449999809265137,52915689.0,7.304488182067871
2015-04-07,7.78000020980835,7.440000057220459,7.449999809265137,7.510000228881836,52553846.0,7.363316535949707
2015-04-08,7.800000190734863,7.210000038146973,7.53000020980835,7.510000228881836,77444212.0,7.363316535949707
2015-04-09,7.550000190734863,7.099999904632568,7.510000228881836,7.360000133514404,46957147.0,7.216246128082275
2015-04-10,7.559999942779541,7.199999809265137,7.320000171661377,7.480000019073486,42678738.0,7.333902835845947
2015-04-13,8.0,7.429999828338623,7.489999771118164,7.760000228881836,68291947.0,7.608433723449707
2015-04-14,7.840000152587891,7.550000190734863,7.760000228881836,7.679999828338623,55831989.0,7.529995441436768
2015-04-15,7.679999828338623,7.21999979019165,7.659999847412109,7.369999885559082,41788405.0,7.226050853729248
2015-04-16,7.800000190734863,7.199999809265137,7.300000190734863,7.630000114440918,49881703.0,7.480972766876221
2015-04-17,7.769999980926514,7.460000038146973,7.690000057220459,7.590000152587891,55458685.0,7.44175386428833
2015-04-20,7.679999828338623,7.329999923706055,7.670000076293945,7.360000133514404,51745968.0,7.216246128082275
2015-04-21,8.100000381469727,7.329999923706055,7.360000133514404,7.960000038146973,129118243.0,7.8045268058776855
2015-04-22,8.180000305175781,7.789999961853027,7.880000114440918,8.039999961853027,102285866.0,7.882964134216309
2015-04-23,8.1899995803833,7.940000057220459,7.96999979019165,8.039999961853027,82669247.0,7.882964134216309
2015-04-24,8.0600004196167,7.769999980926514,7.949999809265137,7.920000076293945,48210072.0,7.765307903289795
2015-04-27,8.100000381469727,7.849999904632568,7.929999828338623,7.949999809265137,49342437.0,7.794722080230713
2015-04-28,8.0,7.409999847412109,7.960000038146973,7.570000171661377,47617914.0,7.422144412994385
2015-04-29,8.069999694824219,7.5,7.610000133514404,7.889999866485596,52335755.0,7.735893249511719
2015-04-30,7.980000019073486,7.71999979019165,7.889999866485596,7.730000019073486,31105490.0,7.579019546508789
2015-05-04,8.170000076293945,7.699999809265137,7.730000019073486,8.039999961853027,50949955.0,7.882964134216309
2015-05-05,8.109999656677246,7.739999771118164,8.109999656677246,7.820000171661377,40489650.0,7.667262077331543
2015-05-06,7.980000019073486,7.510000228881836,7.820000171661377,7.690000057220459,34681436.0,7.539800643920898
2015-05-07,8.460000038146973,7.510000228881836,7.550000190734863,8.460000038146973,161197023.0,8.294761657714844
2015-05-08,9.270000457763672,8.170000076293945,8.199999809265137,8.9399995803833,193676293.0,8.765384674072266
2015-05-11,9.170000076293945,8.5,8.829999923706055,9.039999961853027,138150084.0,8.863431930541992
2015-05-12,9.449999809265137,8.760000228881836,8.819999694824219,9.119999885559082,107488730.0,8.941869735717773
2015-05-13,9.40999984741211,8.899999618530273,9.0,9.09000015258789,87366210.0,8.912456512451172
2015-05-14,9.170000076293945,8.680000305175781,9.100000381469727,8.760000228881836,71442044.0,8.58890151977539
2015-05-15,8.890000343322754,8.649999618530273,8.859999656677246,8.800000190734863,47133878.0,8.628120422363281
2015-05-18,9.34000015258789,8.710000038146973,8.800000190734863,9.149999618530273,76692885.0,8.971283912658691
2015-05-19,9.25,9.010000228881836,9.010000228881836,9.180000305175781,58625413.0,9.00069808959961
2015-05-20,9.699999809265137,9.100000381469727,9.180000305175781,9.170000076293945,82059305.0,8.990894317626953
2015-05-21,9.3100004196167,9.069999694824219,9.109999656677246,9.289999961853027,60362252.0,9.108549118041992
2015-05-22,9.479999542236328,9.149999618530273,9.390000343322754,9.279999732971191,72815521.0,9.098745346069336
2015-05-25,9.739999771118164,9.229999542236328,9.300000190734863,9.579999923706055,88064988.0,9.392885208129883
2015-05-26,9.949999809265137,9.399999618530273,9.579999923706055,9.899999618530273,93625387.0,9.706635475158691
2015-05-27,10.5,9.579999923706055,9.859999656677246,10.380000114440918,111938319.0,10.177260398864746
2015-05-28,10.970000267028809,9.449999809265137,10.380000114440918,9.729999542236328,113003095.0,9.539955139160156
2015-05-29,10.1899995803833,9.09000015258789,9.640000343322754,9.859999656677246,72202692.0,9.6674165725708
2015-06-01,10.449999809265137,9.789999961853027,9.880000114440918,10.380000114440918,76958363.0,10.177260398864746
2015-06-02,11.420000076293945,10.199999809265137,10.479999542236328,11.420000076293945,97883294.0,11.19694709777832
2015-06-03,12.180000305175781,11.260000228881836,11.460000038146973,11.890000343322754,110239830.0,11.657767295837402
2015-06-04,12.550000190734863,10.979999542236328,11.890000343322754,12.460000038146973,105427925.0,12.216634750366211
2015-06-05,13.710000038146973,12.569999694824219,12.569999694824219,13.710000038146973,119479539.0,13.442218780517578
2015-06-08,14.199999809265137,13.0,14.0,13.029999732971191,123523791.0,12.775500297546387
2015-06-09,12.979999542236328,12.3100004196167,12.880000114440918,12.600000381469727,76024861.0,12.353899955749512
2015-06-10,13.859999656677246,12.380000114440918,12.380000114440918,13.859999656677246,97605332.0,13.589288711547852
2015-06-11,14.180000305175781,13.510000228881836,14.15999984741211,13.84000015258789,90131217.0,13.569681167602539
2015-06-12,15.100000381469727,13.600000381469727,13.819999694824219,14.899999618530273,81165423.0,14.630118370056152
2015-06-15,15.270000457763672,14.180000305175781,14.899999618530273,14.520000457763672,75035874.0,14.257001876831055
2015-06-16,14.960000038146973,13.800000190734863,14.520000457763672,14.270000457763672,63814198.0,14.011529922485352
2015-06-17,14.279999732971191,13.119999885559082,14.199999809265137,13.949999809265137,70176014.0,13.697325706481934
2015-06-18,14.710000038146973,13.699999809265137,13.960000038146973,13.899999618530273,54545381.0,13.64823055267334
2015-06-19,13.800000190734863,12.510000228881836,13.449999809265137,12.510000228881836,52625418.0,12.283408164978027
2015-06-23,12.699999809265137,11.260000228881836,12.149999618530273,12.34000015258789,58732897.0,12.116487503051758
2015-06-24,13.149999618530273,12.170000076293945,12.579999923706055,12.609999656677246,51023136.0,12.381596565246582
2015-06-25,12.890000343322754,12.0,12.609999656677246,12.1899995803833,61828447.0,11.969204902648926
2015-06-26,11.890000343322754,10.970000267028809,11.6899995803833,10.970000267028809,58461092.0,10.771302223205566
2015-06-29,11.15999984741211,9.869999885559082,11.149999618530273,9.869999885559082,69625590.0,9.6912260055542
2015-06-30,10.25,8.880000114440918,9.3100004196167,10.149999618530273,77414032.0,9.966155052185059
2015-07-01,10.300000190734863,9.140000343322754,10.109999656677246,9.140000343322754,64732256.0,8.974449157714844
2015-07-02,9.300000190734863,8.229999542236328,9.050000190734863,8.229999542236328,54445446.0,8.080930709838867
2015-07-03,8.180000305175781,7.409999847412109,7.739999771118164,7.409999847412109,54763294.0,7.275784015655518
2015-07-06,8.0,6.670000076293945,8.0,6.670000076293945,106230128.0,6.549187183380127
2015-07-07,6.28000020980835,6.0,6.28000020980835,6.0,38576820.0,5.891323089599609
2015-07-08,6.0,6.0,6.0,6.0,0.0,5.891323089599609
2015-07-09,6.0,6.0,6.0,6.0,0.0,5.891323089599609
2015-07-10,6.0,6.0,6.0,6.0,0.0,5.891323089599609
2015-07-13,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,3457595.0,6.480454921722412
2015-07-14,7.260000228881836,7.260000228881836,7.260000228881836,7.260000228881836,2037445.0,7.128500938415527
2015-07-15,7.989999771118164,6.630000114440918,7.989999771118164,6.760000228881836,135283793.0,6.637557506561279
2015-07-16,7.199999809265137,6.099999904632568,6.760000228881836,6.96999979019165,78536668.0,6.843752861022949
2015-07-17,7.670000076293945,6.980000019073486,6.980000019073486,7.619999885559082,80701279.0,7.481979846954346
2015-07-20,8.039999961853027,7.510000228881836,7.699999809265137,7.909999847412109,91349390.0,7.766726970672607
2015-07-21,8.180000305175781,7.599999904632568,7.800000190734863,8.0600004196167,69317407.0,7.914011001586914
2015-07-22,8.369999885559082,7.869999885559082,8.029999732971191,8.220000267028809,78459747.0,8.071113586425781
2015-07-23,8.59000015258789,8.010000228881836,8.279999732971191,8.5,83870471.0,8.346040725708008
2015-07-24,8.850000381469727,8.199999809265137,8.479999542236328,8.359999656677246,96840041.0,8.208575248718262
2015-07-27,8.600000381469727,7.519999980926514,8.079999923706055,7.519999980926514,75962262.0,7.383791923522949
2015-07-28,7.849999904632568,6.769999980926514,7.199999809265137,7.409999847412109,87006107.0,7.275784015655518
2015-07-29,8.140000343322754,7.360000133514404,7.550000190734863,8.140000343322754,98415703.0,7.9925618171691895
2015-07-30,8.579999923706055,7.800000190734863,8.0,7.909999847412109,103418089.0,7.766726970672607
2015-07-31,8.170000076293945,7.78000020980835,7.800000190734863,7.940000057220459,67135568.0,7.796184062957764
2015-08-03,7.920000076293945,7.139999866485596,7.820000171661377,7.239999771118164,52429762.0,7.108862400054932
2015-08-04,7.849999904632568,7.210000038146973,7.239999771118164,7.78000020980835,57513731.0,7.639082431793213
2015-08-05,8.260000228881836,7.670000076293945,7.699999809265137,7.949999809265137,77756242.0,7.806002616882324
2015-08-06,8.25,7.650000095367432,7.730000019073486,7.909999847412109,60944736.0,7.766726970672607
2015-08-07,8.199999809265137,7.920000076293945,8.010000228881836,8.140000343322754,69533934.0,7.9925618171691895
2015-08-10,8.6899995803833,8.100000381469727,8.199999809265137,8.569999694824219,87378623.0,8.414772987365723
2015-08-11,8.630000114440918,8.3100004196167,8.550000190734863,8.470000267028809,82852173.0,8.316584587097168
2015-08-12,8.489999771118164,8.260000228881836,8.329999923706055,8.350000381469727,54539074.0,8.198758125305176
2015-08-13,8.600000381469727,8.1899995803833,8.34000015258789,8.59000015258789,54168591.0,8.43441104888916
2015-08-14,8.970000267028809,8.520000457763672,8.640000343322754,8.710000038146973,78697887.0,8.552237510681152
2015-08-17,8.9399995803833,8.430000305175781,8.619999885559082,8.930000305175781,64543980.0,8.7682523727417
2015-08-18,9.1899995803833,8.039999961853027,8.9399995803833,8.039999961853027,80810344.0,7.894372463226318
2015-08-19,8.260000228881836,7.269999980926514,7.650000095367432,8.119999885559082,56984411.0,7.972923755645752
2015-08-20,8.319999694824219,7.800000190734863,7.949999809265137,7.809999942779541,46850471.0,7.668538570404053
2015-08-21,7.829999923706055,7.099999904632568,7.699999809265137,7.150000095367432,42744433.0,7.020493507385254
2015-08-24,6.920000076293945,6.440000057220459,6.659999847412109,6.440000057220459,33701676.0,6.323353290557861
2015-08-25,6.070000171661377,5.800000190734863,5.800000190734863,5.800000190734863,36756877.0,5.694945335388184
2015-08-26,6.039999961853027,5.21999979019165,5.769999980926514,5.21999979019165,55720924.0,5.125450611114502
2015-08-27,5.670000076293945,4.949999809265137,5.400000095367432,5.480000019073486,43890325.0,5.380741596221924
2015-08-28,5.960000038146973,5.460000038146973,5.599999904632568,5.949999809265137,49568700.0,5.842228412628174
2015-08-31,5.940000057220459,5.550000190734863,5.940000057220459,5.670000076293945,35548676.0,5.567300319671631
2015-09-01,5.610000133514404,5.150000095367432,5.599999904632568,5.170000076293945,30755097.0,5.076356887817383
2015-09-02,5.489999771118164,4.800000190734863,4.920000076293945,5.400000095367432,63290281.0,5.302190780639648
2015-09-07,5.670000076293945,5.400000095367432,5.400000095367432,5.440000057220459,35943483.0,5.341465950012207
2015-09-08,5.730000019073486,5.309999942779541,5.389999866485596,5.710000038146973,27377849.0,5.6065754890441895
2015-09-09,5.980000019073486,5.690000057220459,5.769999980926514,5.929999828338623,45691409.0,5.8225908279418945
2015-09-10,5.869999885559082,5.659999847412109,5.820000171661377,5.690000057220459,29706793.0,5.58693790435791
2015-09-11,5.820000171661377,5.619999885559082,5.760000228881836,5.789999961853027,23893830.0,5.685126304626465
2015-09-14,5.849999904632568,5.210000038146973,5.809999942779541,5.21999979019165,33480329.0,5.125450611114502
2015-09-15,5.230000019073486,4.71999979019165,5.150000095367432,4.800000190734863,27199867.0,4.7130584716796875
2015-09-16,5.28000020980835,4.800000190734863,4.869999885559082,5.269999980926514,32641351.0,5.1745452880859375
2015-09-17,5.449999809265137,5.050000190734863,5.210000038146973,5.070000171661377,33224250.0,4.978168487548828
2015-09-18,5.21999979019165,5.059999942779541,5.099999904632568,5.170000076293945,20064973.0,5.076356887817383
2015-09-21,5.429999828338623,5.070000171661377,5.119999885559082,5.380000114440918,25627684.0,5.282553195953369
2015-09-22,5.619999885559082,5.360000133514404,5.400000095367432,5.550000190734863,36558731.0,5.449473857879639
2015-09-23,5.53000020980835,5.28000020980835,5.429999828338623,5.340000152587891,28928304.0,5.243277549743652
2015-09-24,5.539999961853027,5.320000171661377,5.360000133514404,5.5,27347649.0,5.400379180908203
2015-09-25,5.489999771118164,5.159999847412109,5.480000019073486,5.239999771118164,23105727.0,5.145088195800781
2015-09-28,5.630000114440918,5.150000095367432,5.28000020980835,5.610000133514404,36467850.0,5.508387088775635
2015-09-29,5.769999980926514,5.449999809265137,5.449999809265137,5.5,44710989.0,5.400379180908203
2015-09-30,5.550000190734863,5.340000152587891,5.550000190734863,5.449999809265137,23159562.0,5.351284503936768
2015-10-08,5.769999980926514,5.53000020980835,5.639999866485596,5.639999866485596,39987586.0,5.537843704223633
2015-10-09,5.769999980926514,5.590000152587891,5.619999885559082,5.71999979019165,30633538.0,5.61639404296875
2015-10-12,6.150000095367432,5.710000038146973,5.78000020980835,6.090000152587891,49050723.0,5.9796929359436035
2015-10-13,6.199999809265137,5.949999809265137,6.0,6.119999885559082,37821043.0,6.009149551391602
2015-10-14,6.380000114440918,6.010000228881836,6.079999923706055,6.230000019073486,47748566.0,6.117157459259033
2015-10-15,6.409999847412109,6.099999904632568,6.159999847412109,6.389999866485596,44490972.0,6.274258613586426
2015-10-16,6.449999809265137,6.190000057220459,6.400000095367432,6.389999866485596,49515746.0,6.274258613586426
2015-10-19,6.5,6.199999809265137,6.349999904632568,6.309999942779541,42565276.0,6.19570779800415
2015-10-20,6.420000076293945,6.199999809265137,6.28000020980835,6.409999847412109,42537493.0,6.293896198272705
2015-10-21,6.460000038146973,5.769999980926514,6.400000095367432,5.769999980926514,56268459.0,5.6654887199401855
2015-10-22,6.050000190734863,5.710000038146973,5.789999961853027,5.989999771118164,32725182.0,5.881504058837891
2015-10-23,6.329999923706055,5.960000038146973,5.989999771118164,6.260000228881836,41858338.0,6.146613597869873
2015-10-26,6.400000095367432,6.199999809265137,6.329999923706055,6.320000171661377,38722160.0,6.205526828765869
2015-10-27,6.340000152587891,5.949999809265137,6.28000020980835,6.320000171661377,41288690.0,6.205526828765869
2015-10-28,6.480000019073486,6.119999885559082,6.260000228881836,6.159999847412109,40234238.0,6.04842472076416
2015-10-29,6.550000190734863,6.150000095367432,6.269999980926514,6.440000057220459,57578887.0,6.323353290557861
2015-10-30,7.079999923706055,6.559999942779541,6.699999809265137,7.079999923706055,86533379.0,6.951760768890381
2015-11-02,7.570000171661377,6.710000038146973,7.0,6.829999923706055,128762483.0,6.706289291381836
2015-11-03,6.96999979019165,6.449999809265137,6.900000095367432,6.559999942779541,58317708.0,6.4411797523498535
2015-11-04,6.840000152587891,6.53000020980835,6.53000020980835,6.78000020980835,59238718.0,6.657195091247559
2015-11-05,6.940000057220459,6.619999885559082,6.75,6.849999904632568,68232324.0,6.725926876068115
2015-11-06,6.940000057220459,6.760000228881836,6.789999961853027,6.909999847412109,59140799.0,6.7848405838012695
2015-11-09,6.920000076293945,6.679999828338623,6.849999904632568,6.860000133514404,54045997.0,6.735745906829834
2015-11-10,6.980000019073486,6.739999771118164,6.75,6.920000076293945,50349437.0,6.794659614562988
2015-11-11,7.119999885559082,6.829999923706055,6.929999828338623,7.079999923706055,55622429.0,6.951760768890381
2015-11-12,7.079999923706055,6.789999961853027,7.070000171661377,6.880000114440918,44928457.0,6.7553839683532715
2015-11-13,6.789999961853027,6.5,6.710000038146973,6.599999904632568,40440930.0,6.480454921722412
2015-11-16,6.809999942779541,6.420000076293945,6.460000038146973,6.800000190734863,29271328.0,6.676833152770996
2015-11-17,6.940000057220459,6.690000057220459,6.809999942779541,6.75,34371061.0,6.627737998962402
2015-11-18,6.949999809265137,6.670000076293945,6.730000019073486,6.699999809265137,26247249.0,6.578643798828125
2015-11-19,6.869999885559082,6.679999828338623,6.760000228881836,6.840000152587891,24109035.0,6.716108322143555
2015-11-20,6.909999847412109,6.800000190734863,6.829999923706055,6.889999866485596,31686438.0,6.765202522277832
2015-11-23,7.090000152587891,6.840000152587891,6.889999866485596,6.949999809265137,43943589.0,6.82411527633667
2015-11-24,6.96999979019165,6.710000038146973,6.900000095367432,6.940000057220459,23300066.0,6.814296722412109
2015-11-25,6.989999771118164,6.840000152587891,6.929999828338623,6.980000019073486,32434487.0,6.853571891784668
2015-11-26,7.170000076293945,6.880000114440918,7.019999980926514,6.929999828338623,42977928.0,6.804477691650391
2015-11-27,6.880000114440918,6.25,6.880000114440918,6.289999961853027,43465773.0,6.176070213317871
2015-11-30,6.349999904632568,5.809999942779541,6.309999942779541,6.210000038146973,30093050.0,6.097519397735596
2015-12-01,6.309999942779541,6.090000152587891,6.190000057220459,6.260000228881836,19319840.0,6.146613597869873
2015-12-02,6.380000114440918,6.099999904632568,6.260000228881836,6.360000133514404,18485962.0,6.244802474975586
2015-12-03,6.559999942779541,6.340000152587891,6.420000076293945,6.46999979019165,20346518.0,6.352809906005859
2015-12-04,6.449999809265137,6.300000190734863,6.409999847412109,6.340000152587891,17068151.0,6.225164890289307
2015-12-07,6.489999771118164,6.340000152587891,6.360000133514404,6.480000019073486,16921318.0,6.36262845993042
2015-12-08,6.440000057220459,6.199999809265137,6.440000057220459,6.21999979019165,15405032.0,6.107337951660156
2015-12-09,6.369999885559082,6.150000095367432,6.25,6.199999809265137,11585594.0,6.087700366973877
2015-12-10,6.28000020980835,6.099999904632568,6.190000057220459,6.130000114440918,12449185.0,6.018968105316162
2015-12-11,6.130000114440918,5.980000019073486,6.130000114440918,6.090000152587891,16595586.0,5.9796929359436035
2015-12-14,6.28000020980835,5.989999771118164,6.0,6.239999771118164,13718396.0,6.126976013183594
2015-12-15,6.659999847412109,6.210000038146973,6.21999979019165,6.519999980926514,29564314.0,6.401904106140137
2015-12-16,6.639999866485596,6.389999866485596,6.579999923706055,6.409999847412109,30829474.0,6.293896198272705
2015-12-17,6.539999961853027,6.389999866485596,6.400000095367432,6.510000228881836,27693823.0,6.392085552215576
2015-12-18,6.570000171661377,6.440000057220459,6.53000020980835,6.519999980926514,19834684.0,6.401904106140137
2015-12-21,6.840000152587891,6.449999809265137,6.480000019073486,6.800000190734863,41582821.0,6.676833152770996
2015-12-22,6.78000020980835,6.639999866485596,6.78000020980835,6.730000019073486,27107275.0,6.608100414276123
2015-12-23,6.860000133514404,6.699999809265137,6.739999771118164,6.739999771118164,30616026.0,6.617918968200684
2015-12-24,6.769999980926514,6.5,6.690000057220459,6.659999847412109,21517389.0,6.539368152618408
2015-12-25,6.920000076293945,6.610000133514404,6.639999866485596,6.829999923706055,26491639.0,6.706289291381836
2015-12-28,7.389999866485596,6.800000190734863,6.900000095367432,6.820000171661377,64451523.0,6.696470737457275
2015-12-29,7.199999809265137,6.610000133514404,6.739999771118164,7.130000114440918,48651818.0,7.000855445861816
2015-12-30,7.21999979019165,6.980000019073486,7.099999904632568,7.079999923706055,34668511.0,6.951760768890381
2015-12-31,7.360000133514404,7.0,7.090000152587891,7.170000076293945,45346077.0,7.040131092071533
2016-01-04,7.340000152587891,6.460000038146973,7.159999847412109,6.519999980926514,32349320.0,6.401904106140137
2016-01-05,6.78000020980835,6.019999980926514,6.050000190734863,6.699999809265137,39501376.0,6.578643798828125
2016-01-06,7.039999961853027,6.659999847412109,6.659999847412109,7.019999980926514,35344576.0,6.892847537994385
2016-01-07,6.889999866485596,6.320000171661377,6.869999885559082,6.320000171661377,12032001.0,6.205526828765869
2016-01-08,6.619999885559082,5.900000095367432,6.5,6.360000133514404,32903484.0,6.244802474975586
2016-01-11,6.269999980926514,5.71999979019165,6.099999904632568,5.730000019073486,39828869.0,5.626213073730469
2016-01-12,5.860000133514404,5.449999809265137,5.760000228881836,5.670000076293945,21806609.0,5.567300319671631
2016-01-13,5.860000133514404,5.510000228881836,5.760000228881836,5.539999961853027,15504911.0,5.43965482711792
2016-01-14,5.75,5.21999979019165,5.300000190734863,5.710000038146973,14223864.0,5.6065754890441895
2016-01-15,5.739999771118164,5.230000019073486,5.659999847412109,5.360000133514404,17745652.0,5.26291561126709
2016-01-18,5.449999809265137,5.110000133514404,5.110000133514404,5.300000190734863,18059206.0,5.204002380371094
2016-01-19,5.599999904632568,5.21999979019165,5.300000190734863,5.539999961853027,18312356.0,5.43965482711792
2016-01-20,5.559999942779541,5.349999904632568,5.420000076293945,5.460000038146973,18521940.0,5.361103534698486
2016-01-21,5.5,5.110000133514404,5.349999904632568,5.130000114440918,15245950.0,5.037081241607666
2016-01-22,5.289999961853027,5.070000171661377,5.179999828338623,5.199999809265137,12900553.0,5.1058125495910645
2016-01-25,5.360000133514404,5.230000019073486,5.25,5.269999980926514,9090030.0,5.1745452880859375
2016-01-26,5.289999961853027,4.78000020980835,5.199999809265137,4.860000133514404,15625233.0,4.771971225738525
2016-01-27,4.949999809265137,4.460000038146973,4.889999866485596,4.78000020980835,19731300.0,4.69342041015625
2016-01-28,4.789999961853027,4.5,4.690000057220459,4.510000228881836,12358651.0,4.428310871124268
2016-01-29,4.769999980926514,4.5,4.559999942779541,4.710000038146973,12282471.0,4.624688625335693
2016-02-01,4.760000228881836,4.579999923706055,4.690000057220459,4.610000133514404,7835052.0,4.526500225067139
2016-02-02,4.809999942779541,4.599999904632568,4.599999904632568,4.769999980926514,11343245.0,4.683601379394531
2016-02-03,4.800000190734863,4.659999847412109,4.699999809265137,4.769999980926514,7831073.0,4.683601379394531
2016-02-04,4.909999847412109,4.78000020980835,4.820000171661377,4.869999885559082,11129509.0,4.781790256500244
2016-02-05,4.920000076293945,4.829999923706055,4.880000114440918,4.860000133514404,8153647.0,4.771971225738525
2016-02-15,4.849999904632568,4.550000190734863,4.550000190734863,4.760000228881836,7257317.0,4.673783302307129
2016-02-16,5.0,4.800000190734863,4.840000152587891,4.949999809265137,10548815.0,4.860341548919678
2016-02-17,5.070000171661377,4.909999847412109,4.960000038146973,5.059999942779541,12382071.0,4.968349456787109
2016-02-18,5.179999828338623,5.019999980926514,5.059999942779541,5.03000020980835,10822702.0,4.938892841339111
2016-02-19,5.059999942779541,4.980000019073486,5.010000228881836,5.039999961853027,7910985.0,4.948711395263672
2016-02-22,5.239999771118164,5.070000171661377,5.070000171661377,5.199999809265137,16642911.0,5.1058125495910645
2016-02-23,5.230000019073486,5.070000171661377,5.199999809265137,5.179999828338623,10535229.0,5.086175441741943
2016-02-24,5.199999809265137,5.050000190734863,5.119999885559082,5.190000057220459,10041855.0,5.095994472503662
2016-02-25,5.170000076293945,4.670000076293945,5.159999847412109,4.670000076293945,18601954.0,4.585412979125977
2016-02-26,4.789999961853027,4.559999942779541,4.710000038146973,4.710000038146973,15243228.0,4.624688625335693
2016-02-29,4.739999771118164,4.309999942779541,4.710000038146973,4.449999809265137,15223890.0,4.36939811706543
2016-03-01,4.619999885559082,4.409999847412109,4.460000038146973,4.559999942779541,10987956.0,4.477405071258545
2016-03-02,4.949999809265137,4.559999942779541,4.579999923706055,4.860000133514404,17990700.0,4.771971225738525
2016-03-03,5.050000190734863,4.809999942779541,4.929999828338623,4.880000114440918,20020955.0,4.791609287261963
2016-03-04,4.900000095367432,4.579999923706055,4.820000171661377,4.690000057220459,20561665.0,4.605051040649414
2016-03-07,4.829999923706055,4.699999809265137,4.730000019073486,4.809999942779541,13166693.0,4.722877025604248
2016-03-08,4.800000190734863,4.610000133514404,4.78000020980835,4.78000020980835,13918538.0,4.69342041015625
2016-03-09,4.710000038146973,4.610000133514404,4.679999828338623,4.650000095367432,8227845.0,4.565775394439697
2016-03-10,4.71999979019165,4.579999923706055,4.670000076293945,4.599999904632568,9676156.0,4.51668119430542
2016-03-11,4.639999866485596,4.53000020980835,4.539999961853027,4.599999904632568,7122277.0,4.51668119430542
2016-03-14,4.789999961853027,4.639999866485596,4.639999866485596,4.739999771118164,12722676.0,4.654144763946533
2016-03-15,4.75,4.639999866485596,4.730000019073486,4.690000057220459,8584493.0,4.605051040649414
2016-03-16,4.730000019073486,4.630000114440918,4.699999809265137,4.639999866485596,10861429.0,4.5559563636779785
2016-03-17,4.829999923706055,4.650000095367432,4.670000076293945,4.78000020980835,14732701.0,4.69342041015625
2016-03-18,4.989999771118164,4.78000020980835,4.809999942779541,4.96999979019165,22975087.0,4.879978656768799
2016-03-21,5.119999885559082,4.949999809265137,5.059999942779541,5.070000171661377,22334882.0,4.978168487548828
2016-03-22,5.210000038146973,4.989999771118164,5.039999961853027,5.130000114440918,23165374.0,5.037081241607666
2016-03-23,5.199999809265137,5.010000228881836,5.090000152587891,5.139999866485596,22698897.0,5.046899795532227
2016-03-24,5.130000114440918,5.019999980926514,5.090000152587891,5.039999961853027,13599579.0,4.948711395263672
2016-03-25,5.130000114440918,5.010000228881836,5.010000228881836,5.119999885559082,11061122.0,5.027261734008789
2016-03-28,5.46999979019165,5.090000152587891,5.119999885559082,5.269999980926514,28599450.0,5.1745452880859375
2016-03-29,5.269999980926514,5.059999942779541,5.25,5.119999885559082,16188790.0,5.027261734008789
2016-03-30,5.329999923706055,5.139999866485596,5.139999866485596,5.28000020980835,13969622.0,5.1843647956848145
2016-03-31,5.400000095367432,5.239999771118164,5.300000190734863,5.28000020980835,15962536.0,5.1843647956848145
2016-04-01,5.519999980926514,5.130000114440918,5.28000020980835,5.440000057220459,22814357.0,5.341465950012207
2016-04-05,5.539999961853027,5.349999904632568,5.389999866485596,5.510000228881836,27749490.0,5.41019868850708
2016-04-06,5.519999980926514,5.400000095367432,5.489999771118164,5.480000019073486,17335833.0,5.380741596221924
2016-04-07,5.480000019073486,5.349999904632568,5.46999979019165,5.360000133514404,15217151.0,5.26291561126709
2016-04-08,5.329999923706055,5.179999828338623,5.309999942779541,5.260000228881836,16294585.0,5.164726734161377
2016-04-11,5.429999828338623,5.28000020980835,5.300000190734863,5.369999885559082,16431870.0,5.27273416519165
2016-04-12,5.5,5.25,5.329999923706055,5.489999771118164,34104406.0,5.390560150146484
2016-04-13,5.670000076293945,5.449999809265137,5.449999809265137,5.599999904632568,31613585.0,5.498568058013916
2016-04-14,5.739999771118164,5.590000152587891,5.599999904632568,5.670000076293945,20128661.0,5.567300319671631
2016-04-15,5.690000057220459,5.559999942779541,5.659999847412109,5.619999885559082,15216519.0,5.518205642700195
2016-04-18,5.78000020980835,5.489999771118164,5.559999942779541,5.730000019073486,20897741.0,5.626213073730469
2016-04-19,5.840000152587891,5.619999885559082,5.699999809265137,5.71999979019165,15190074.0,5.61639404296875
2016-04-20,5.78000020980835,5.210000038146973,5.710000038146973,5.360000133514404,27384996.0,5.26291561126709
2016-04-21,5.519999980926514,5.369999885559082,5.380000114440918,5.420000076293945,19628308.0,5.321828365325928
2016-04-22,5.449999809265137,5.309999942779541,5.400000095367432,5.360000133514404,12821232.0,5.26291561126709
2016-04-25,5.449999809265137,5.28000020980835,5.389999866485596,5.440000057220459,9253911.0,5.341465950012207
2016-04-26,5.71999979019165,5.380000114440918,5.429999828338623,5.619999885559082,22004349.0,5.518205642700195
2016-04-27,5.659999847412109,5.460000038146973,5.630000114440918,5.46999979019165,19610741.0,5.370922565460205
2016-04-28,5.510000228881836,5.28000020980835,5.5,5.320000171661377,23164838.0,5.223639965057373
2016-04-29,5.699999809265137,5.199999809265137,5.210000038146973,5.690000057220459,46177600.0,5.58693790435791
2016-05-03,5.989999771118164,5.579999923706055,5.619999885559082,5.849999904632568,45843523.0,5.744040012359619
2016-05-04,5.869999885559082,5.71999979019165,5.809999942779541,5.789999961853027,24393966.0,5.685126304626465
2016-05-05,5.820000171661377,5.690000057220459,5.75,5.800000190734863,15028671.0,5.694945335388184
2016-05-06,5.840000152587891,5.46999979019165,5.800000190734863,5.5,24505709.0,5.400379180908203
2016-05-09,5.579999923706055,5.320000171661377,5.400000095367432,5.400000095367432,19537922.0,5.302190780639648
2016-05-10,5.599999904632568,5.300000190734863,5.389999866485596,5.46999979019165,14896932.0,5.370922565460205
2016-05-11,5.96999979019165,5.480000019073486,5.480000019073486,5.710000038146973,51780112.0,5.6065754890441895
2016-05-12,5.579999923706055,5.349999904632568,5.579999923706055,5.420000076293945,32436885.0,5.321828365325928
2016-05-13,5.570000171661377,5.170000076293945,5.440000057220459,5.21999979019165,34004006.0,5.125450611114502
2016-05-16,5.739999771118164,5.25,5.28000020980835,5.739999771118164,35972045.0,5.6360321044921875
2016-05-17,6.039999961853027,5.78000020980835,5.989999771118164,5.800000190734863,70078661.0,5.694945335388184
2016-05-18,5.849999904632568,5.599999904632568,5.739999771118164,5.690000057220459,30629227.0,5.615986347198486
2016-05-19,5.909999847412109,5.71999979019165,5.769999980926514,5.78000020980835,28329503.0,5.70481538772583
2016-05-20,5.860000133514404,5.590000152587891,5.650000095367432,5.849999904632568,23057391.0,5.773904800415039
2016-05-23,5.920000076293945,5.78000020980835,5.840000152587891,5.880000114440918,22163926.0,5.8035149574279785
2016-05-24,5.880000114440918,5.699999809265137,5.869999885559082,5.739999771118164,15409916.0,5.665335655212402
2016-05-25,5.869999885559082,5.659999847412109,5.789999961853027,5.849999904632568,17762751.0,5.773904800415039
2016-05-26,5.980000019073486,5.679999828338623,5.800000190734863,5.940000057220459,25744611.0,5.862734317779541
2016-05-27,6.260000228881836,5.860000133514404,5.889999866485596,6.03000020980835,40358347.0,5.951563835144043
2016-05-30,6.090000152587891,5.920000076293945,6.0,5.980000019073486,17797378.0,5.902214050292969
2016-05-31,6.239999771118164,5.920000076293945,5.920000076293945,6.190000057220459,27228271.0,6.109482288360596
2016-06-01,6.329999923706055,6.130000114440918,6.170000076293945,6.139999866485596,24642876.0,6.0601325035095215
2016-06-02,6.239999771118164,6.050000190734863,6.139999866485596,6.159999847412109,19138720.0,6.0798726081848145
2016-06-03,6.28000020980835,6.059999942779541,6.079999923706055,6.170000076293945,28155702.0,6.089742660522461
2016-06-06,6.159999847412109,6.03000020980835,6.119999885559082,6.119999885559082,17208736.0,6.040392875671387
2016-06-07,6.190000057220459,6.079999923706055,6.119999885559082,6.119999885559082,13909971.0,6.040392875671387
2016-06-08,6.170000076293945,5.96999979019165,6.119999885559082,6.0,17760656.0,5.9219536781311035
2016-06-13,5.980000019073486,5.71999979019165,5.980000019073486,5.730000019073486,17191236.0,5.655465602874756
2016-06-14,5.829999923706055,5.71999979019165,5.739999771118164,5.789999961853027,8680086.0,5.714685440063477
2016-06-15,5.960000038146973,5.699999809265137,5.739999771118164,5.920000076293945,15536006.0,5.842994689941406
2016-06-16,5.980000019073486,5.800000190734863,5.889999866485596,5.909999847412109,17004597.0,5.83312463760376
2016-06-17,5.96999979019165,5.840000152587891,5.889999866485596,5.869999885559082,11526019.0,5.793644905090332
2016-06-20,5.869999885559082,5.739999771118164,5.860000133514404,5.800000190734863,8841473.0,5.724555492401123
2016-06-21,5.889999866485596,5.760000228881836,5.800000190734863,5.769999980926514,9717095.0,5.694945335388184
2016-06-22,6.0,5.739999771118164,5.75,5.989999771118164,17607820.0,5.912084102630615
2016-06-23,6.110000133514404,5.889999866485596,5.940000057220459,5.940000057220459,13641359.0,5.862734317779541
2016-06-24,6.019999980926514,5.670000076293945,5.940000057220459,5.909999847412109,13115022.0,5.83312463760376
2016-06-27,6.0,5.820000171661377,5.889999866485596,6.0,9344443.0,5.9219536781311035
2016-06-28,6.0,5.880000114440918,5.960000038146973,5.949999809265137,13004816.0,5.8726043701171875
2016-06-29,6.059999942779541,5.880000114440918,5.960000038146973,5.980000019073486,14998876.0,5.902214050292969
2016-06-30,6.079999923706055,5.929999828338623,5.980000019073486,5.940000057220459,13142423.0,5.862734317779541
2016-07-01,5.989999771118164,5.880000114440918,5.940000057220459,5.889999866485596,9635658.0,5.813384532928467
2016-07-04,5.949999809265137,5.820000171661377,5.849999904632568,5.929999828338623,11385313.0,5.8528642654418945
2016-07-05,6.019999980926514,5.900000095367432,5.929999828338623,5.989999771118164,13015538.0,5.912084102630615
2016-07-06,6.199999809265137,5.889999866485596,5.989999771118164,6.170000076293945,36270569.0,6.089742660522461
2016-07-07,6.25,6.019999980926514,6.099999904632568,6.190000057220459,31141969.0,6.109482288360596
2016-07-08,6.179999828338623,6.079999923706055,6.139999866485596,6.079999923706055,12881736.0,6.000913143157959
2016-07-11,6.349999904632568,6.039999961853027,6.079999923706055,6.199999809265137,31820098.0,6.119352340698242
2016-07-12,6.389999866485596,6.159999847412109,6.179999828338623,6.28000020980835,30936492.0,6.198312282562256
2016-07-13,6.329999923706055,6.190000057220459,6.289999961853027,6.25,16930069.0,6.168702125549316
2016-07-14,6.309999942779541,6.210000038146973,6.21999979019165,6.239999771118164,10089684.0,6.15883207321167
2016-07-15,6.239999771118164,6.150000095367432,6.21999979019165,6.150000095367432,12318887.0,6.070002555847168
2016-07-18,6.179999828338623,6.03000020980835,6.150000095367432,6.059999942779541,12944724.0,5.981173038482666
2016-07-19,6.099999904632568,5.960000038146973,6.079999923706055,6.090000152587891,11985738.0,6.0107831954956055
2016-07-20,6.099999904632568,6.03000020980835,6.079999923706055,6.050000190734863,6520986.0,5.971303462982178
2016-07-21,6.110000133514404,6.039999961853027,6.079999923706055,6.050000190734863,8627465.0,5.971303462982178
2016-07-22,6.079999923706055,6.0,6.050000190734863,6.010000228881836,7740526.0,5.93182373046875
2016-07-25,6.039999961853027,5.929999828338623,5.96999979019165,6.019999980926514,5751717.0,5.941693305969238
2016-07-26,6.070000171661377,5.989999771118164,6.03000020980835,6.059999942779541,11611726.0,5.981173038482666
2016-07-27,6.059999942779541,5.599999904632568,6.059999942779541,5.730000019073486,26657711.0,5.655465602874756
2016-07-28,5.730000019073486,5.460000038146973,5.699999809265137,5.590000152587891,23842754.0,5.517287254333496
2016-07-29,5.659999847412109,5.559999942779541,5.590000152587891,5.590000152587891,7320239.0,5.517287254333496
2016-08-01,5.579999923706055,5.380000114440918,5.579999923706055,5.46999979019165,10277924.0,5.398847579956055
2016-08-02,5.510000228881836,5.409999847412109,5.440000057220459,5.5,7199174.0,5.428457736968994
2016-08-03,5.519999980926514,5.449999809265137,5.510000228881836,5.5,7168706.0,5.428457736968994
2016-08-04,5.5,5.369999885559082,5.5,5.480000019073486,12386122.0,5.408717632293701
2016-08-05,5.53000020980835,5.440000057220459,5.46999979019165,5.489999771118164,7149646.0,5.418587684631348
2016-08-08,5.730000019073486,5.489999771118164,5.489999771118164,5.699999809265137,14745287.0,5.625855922698975
2016-08-09,5.699999809265137,5.630000114440918,5.659999847412109,5.659999847412109,6759755.0,5.586376667022705
2016-08-10,5.679999828338623,5.610000133514404,5.659999847412109,5.639999866485596,6114108.0,5.566636562347412
2016-08-11,5.659999847412109,5.539999961853027,5.659999847412109,5.550000190734863,6854287.0,5.477807521820068
2016-08-12,5.590000152587891,5.5,5.519999980926514,5.590000152587891,5210433.0,5.517287254333496
2016-08-15,5.739999771118164,5.550000190734863,5.570000171661377,5.679999828338623,13160460.0,5.60611629486084
2016-08-16,5.739999771118164,5.639999866485596,5.699999809265137,5.690000057220459,9712394.0,5.615986347198486
2016-08-17,5.71999979019165,5.650000095367432,5.679999828338623,5.679999828338623,6146284.0,5.60611629486084
2016-08-18,5.730000019073486,5.659999847412109,5.690000057220459,5.690000057220459,11044260.0,5.615986347198486
2016-08-19,5.71999979019165,5.630000114440918,5.710000038146973,5.690000057220459,6625808.0,5.615986347198486
2016-08-22,5.849999904632568,5.670000076293945,5.710000038146973,5.710000038146973,14397324.0,5.635725975036621
2016-08-23,5.739999771118164,5.679999828338623,5.699999809265137,5.71999979019165,7309750.0,5.645595550537109
2016-08-24,5.730000019073486,5.650000095367432,5.710000038146973,5.710000038146973,6137417.0,5.635725975036621
2016-08-25,5.769999980926514,5.619999885559082,5.650000095367432,5.75,11473601.0,5.675205707550049
2016-08-26,5.840000152587891,5.699999809265137,5.75,5.710000038146973,10408695.0,5.635725975036621
2016-08-29,5.809999942779541,5.710000038146973,5.739999771118164,5.800000190734863,10582106.0,5.724555492401123
2016-08-30,5.829999923706055,5.78000020980835,5.800000190734863,5.78000020980835,7234173.0,5.70481538772583
2016-08-31,5.820000171661377,5.710000038146973,5.760000228881836,5.769999980926514,5296572.0,5.694945335388184
2016-09-01,5.820000171661377,5.739999771118164,5.760000228881836,5.78000020980835,7440017.0,5.70481538772583
2016-09-02,5.849999904632568,5.739999771118164,5.760000228881836,5.840000152587891,6735918.0,5.764035224914551
2016-09-05,6.28000020980835,5.929999828338623,5.980000019073486,6.079999923706055,37984566.0,6.000913143157959
2016-09-06,6.079999923706055,5.909999847412109,6.03000020980835,6.070000171661377,18694042.0,5.9910430908203125
2016-09-07,6.119999885559082,5.96999979019165,6.019999980926514,5.989999771118164,11601784.0,5.912084102630615
2016-09-08,6.039999961853027,5.929999828338623,6.010000228881836,5.989999771118164,6907849.0,5.912084102630615
2016-09-09,6.099999904632568,5.940000057220459,5.980000019073486,6.0,10354341.0,5.9219536781311035
2016-09-12,5.949999809265137,5.760000228881836,5.949999809265137,5.78000020980835,10368006.0,5.70481538772583
2016-09-13,5.849999904632568,5.739999771118164,5.78000020980835,5.789999961853027,5369225.0,5.714685440063477
2016-09-14,5.760000228881836,5.670000076293945,5.760000228881836,5.730000019073486,6067756.0,5.655465602874756
2016-09-19,5.880000114440918,5.71999979019165,5.71999979019165,5.849999904632568,6474757.0,5.773904800415039
2016-09-20,5.900000095367432,5.809999942779541,5.840000152587891,5.820000171661377,4889057.0,5.744295120239258
2016-09-21,5.940000057220459,5.800000190734863,5.820000171661377,5.880000114440918,7134492.0,5.8035149574279785
2016-09-22,5.989999771118164,5.909999847412109,5.929999828338623,5.929999828338623,6524738.0,5.8528642654418945
2016-09-23,6.03000020980835,5.920000076293945,5.929999828338623,5.980000019073486,9179644.0,5.902214050292969
2016-09-26,5.989999771118164,5.769999980926514,5.989999771118164,5.809999942779541,9695215.0,5.734425067901611
2016-09-27,5.840000152587891,5.75,5.78000020980835,5.840000152587891,4485148.0,5.764035224914551
2016-09-28,5.949999809265137,5.829999923706055,5.880000114440918,5.849999904632568,7718712.0,5.773904800415039
2016-09-29,5.900000095367432,5.829999923706055,5.849999904632568,5.840000152587891,4862800.0,5.764035224914551
2016-09-30,5.909999847412109,5.809999942779541,5.869999885559082,5.829999923706055,5591300.0,5.754165172576904
2016-10-10,6.019999980926514,5.840000152587891,5.860000133514404,5.96999979019165,12571812.0,5.892343997955322
2016-10-11,6.059999942779541,5.940000057220459,5.960000038146973,6.03000020980835,13787339.0,5.951563835144043
2016-10-12,6.139999866485596,5.989999771118164,6.0,6.110000133514404,16932863.0,6.03052282333374
2016-10-13,6.139999866485596,6.039999961853027,6.110000133514404,6.119999885559082,10224853.0,6.040392875671387
2016-10-14,6.150000095367432,6.050000190734863,6.090000152587891,6.090000152587891,8335598.0,6.0107831954956055
2016-10-17,6.150000095367432,6.050000190734863,6.150000095367432,6.079999923706055,11925367.0,6.000913143157959
2016-10-18,6.130000114440918,6.050000190734863,6.079999923706055,6.119999885559082,9124673.0,6.040392875671387
2016-10-19,6.159999847412109,6.079999923706055,6.119999885559082,6.159999847412109,12564058.0,6.0798726081848145
2016-10-20,6.429999828338623,6.130000114440918,6.159999847412109,6.340000152587891,38514409.0,6.25753116607666
2016-10-21,6.389999866485596,6.130000114440918,6.340000152587891,6.260000228881836,15304416.0,6.178572177886963
2016-10-24,6.309999942779541,6.21999979019165,6.260000228881836,6.289999961853027,11505730.0,6.208181858062744
2016-10-25,6.329999923706055,6.199999809265137,6.28000020980835,6.210000038146973,9448436.0,6.129222393035889
2016-10-26,6.650000095367432,6.210000038146973,6.210000038146973,6.489999771118164,42019941.0,6.405580043792725
2016-10-27,6.78000020980835,6.369999885559082,6.480000019073486,6.599999904632568,30965929.0,6.514149188995361
2016-10-28,6.739999771118164,6.519999980926514,6.590000152587891,6.630000114440918,22423706.0,6.543758869171143
2016-10-31,6.869999885559082,6.519999980926514,6.650000095367432,6.840000152587891,26367326.0,6.751027584075928
2016-11-01,7.480000019073486,6.800000190734863,6.840000152587891,7.21999979019165,57519992.0,7.126084327697754
2016-11-02,7.46999979019165,7.0,7.130000114440918,7.03000020980835,58718862.0,6.93855619430542
2016-11-03,7.289999961853027,6.960000038146973,7.010000228881836,7.099999904632568,29537437.0,7.007645130157471
2016-11-04,7.090000152587891,6.849999904632568,7.050000190734863,6.960000038146973,38664439.0,6.869466304779053
2016-11-07,7.019999980926514,6.809999942779541,6.889999866485596,6.96999979019165,16220145.0,6.879335880279541
2016-11-08,7.059999942779541,6.929999828338623,6.929999828338623,6.96999979019165,16416567.0,6.879335880279541
2016-11-09,7.019999980926514,6.829999923706055,6.96999979019165,6.980000019073486,19773103.0,6.8892059326171875
2016-11-10,7.380000114440918,7.0,7.0,7.300000190734863,41761975.0,7.205043792724609
2016-11-11,7.340000152587891,7.079999923706055,7.230000019073486,7.150000095367432,29581643.0,7.056995391845703
2016-11-14,7.190000057220459,6.900000095367432,7.070000171661377,6.989999771118164,30370714.0,6.899075984954834
2016-11-15,7.190000057220459,6.860000133514404,6.900000095367432,7.130000114440918,24389128.0,7.03725528717041
2016-11-16,7.170000076293945,7.050000190734863,7.079999923706055,7.070000171661377,10681391.0,6.978035926818848
2016-11-17,7.190000057220459,7.039999961853027,7.150000095367432,7.079999923706055,13674137.0,6.987905502319336
2016-11-18,7.179999828338623,6.989999771118164,7.079999923706055,7.010000228881836,17345162.0,6.918816089630127
2016-11-21,7.139999866485596,7.019999980926514,7.019999980926514,7.059999942779541,10574561.0,6.968165397644043
2016-11-22,7.25,7.059999942779541,7.059999942779541,7.170000076293945,19661485.0,7.076735019683838
2016-11-23,7.28000020980835,7.079999923706055,7.199999809265137,7.159999847412109,19254898.0,7.066864967346191
2016-11-24,7.230000019073486,7.150000095367432,7.21999979019165,7.21999979019165,17564054.0,7.126084327697754
2016-11-25,7.900000095367432,7.179999828338623,7.21999979019165,7.610000133514404,48927937.0,7.511011600494385
2016-11-28,7.730000019073486,7.300000190734863,7.619999885559082,7.429999828338623,48469691.0,7.333352565765381
2016-11-29,7.789999961853027,7.260000228881836,7.389999866485596,7.519999980926514,47220749.0,7.422182083129883
2016-11-30,7.570000171661377,7.369999885559082,7.46999979019165,7.420000076293945,27493520.0,7.323482990264893
2016-12-01,7.489999771118164,7.309999942779541,7.480000019073486,7.400000095367432,17202228.0,7.303743362426758
2016-12-02,7.440000057220459,7.079999923706055,7.389999866485596,7.260000228881836,27064482.0,7.165564060211182
2016-12-05,7.420000076293945,7.119999885559082,7.159999847412109,7.28000020980835,15814417.0,7.185304164886475
2016-12-06,7.369999885559082,7.150000095367432,7.369999885559082,7.170000076293945,13335625.0,7.076735019683838
2016-12-07,7.199999809265137,6.889999866485596,7.159999847412109,7.050000190734863,25507753.0,6.958295822143555
2016-12-08,7.179999828338623,7.0,7.03000020980835,7.079999923706055,12526425.0,6.987905502319336
2016-12-09,7.159999847412109,7.019999980926514,7.079999923706055,7.059999942779541,11054935.0,6.968165397644043
2016-12-12,7.130000114440918,6.849999904632568,7.090000152587891,6.860000133514404,16215490.0,6.770767688751221
2016-12-13,6.980000019073486,6.75,6.840000152587891,6.929999828338623,9480350.0,6.839856147766113
2016-12-14,7.099999904632568,6.809999942779541,6.929999828338623,6.960000038146973,13726701.0,6.869466304779053
2016-12-15,7.119999885559082,6.900000095367432,6.920000076293945,7.03000020980835,13301190.0,6.93855619430542
2016-12-16,7.099999904632568,7.010000228881836,7.019999980926514,7.050000190734863,10706380.0,6.958295822143555
2016-12-19,7.320000171661377,7.059999942779541,7.059999942779541,7.139999866485596,29100172.0,7.047124862670898
2016-12-20,7.239999771118164,7.039999961853027,7.170000076293945,7.150000095367432,10732852.0,7.056995391845703
2016-12-21,7.190000057220459,7.059999942779541,7.099999904632568,7.150000095367432,12103875.0,7.056995391845703
2016-12-22,7.230000019073486,7.090000152587891,7.150000095367432,7.199999809265137,13441239.0,7.106344699859619
2016-12-23,7.260000228881836,7.130000114440918,7.179999828338623,7.130000114440918,7815600.0,7.03725528717041
2016-12-26,7.150000095367432,6.78000020980835,7.119999885559082,6.96999979019165,15097156.0,6.879335880279541
2016-12-27,7.019999980926514,6.860000133514404,6.960000038146973,6.929999828338623,7515349.0,6.839856147766113
2016-12-28,6.989999771118164,6.739999771118164,6.929999828338623,6.820000171661377,14831244.0,6.731287956237793
2016-12-29,6.849999904632568,6.570000171661377,6.820000171661377,6.659999847412109,16267082.0,6.573368549346924
2016-12-30,6.730000019073486,6.599999904632568,6.650000095367432,6.679999828338623,7919920.0,6.593108177185059
2017-01-03,6.800000190734863,6.679999828338623,6.699999809265137,6.78000020980835,5976317.0,6.691808223724365
2017-01-04,6.849999904632568,6.739999771118164,6.739999771118164,6.78000020980835,7225096.0,6.691808223724365
2017-01-05,6.869999885559082,6.769999980926514,6.789999961853027,6.809999942779541,9154762.0,6.721417427062988
2017-01-06,6.809999942779541,6.610000133514404,6.809999942779541,6.630000114440918,11103006.0,6.543758869171143
2017-01-09,6.829999923706055,6.570000171661377,6.599999904632568,6.809999942779541,14576545.0,6.721417427062988
2017-01-10,7.489999771118164,6.800000190734863,6.840000152587891,7.289999961853027,54936265.0,7.195173740386963
2017-01-11,7.340000152587891,7.119999885559082,7.230000019073486,7.300000190734863,23779231.0,7.205043792724609
2017-01-12,7.329999923706055,7.179999828338623,7.329999923706055,7.230000019073486,16940307.0,7.1359543800354
2017-01-13,7.28000020980835,7.010000228881836,7.25,7.059999942779541,13960436.0,6.968165397644043
2017-01-16,7.159999847412109,6.409999847412109,7.039999961853027,6.75,16604388.0,6.662198066711426
2017-01-17,6.849999904632568,6.650000095367432,6.650000095367432,6.840000152587891,7280530.0,6.751027584075928
2017-01-18,6.929999828338623,6.75,6.789999961853027,6.760000228881836,7285803.0,6.672068119049072
2017-01-19,6.880000114440918,6.710000038146973,6.75,6.78000020980835,6262140.0,6.691808223724365
2017-01-20,6.900000095367432,6.699999809265137,6.730000019073486,6.789999961853027,10851185.0,6.7016777992248535
2017-01-23,6.949999809265137,6.789999961853027,6.789999961853027,6.940000057220459,8602058.0,6.84972620010376
2017-01-24,7.070000171661377,6.900000095367432,6.900000095367432,7.010000228881836,9952916.0,6.918816089630127
2017-01-25,7.039999961853027,6.920000076293945,6.949999809265137,6.96999979019165,4846084.0,6.879335880279541
2017-01-26,7.039999961853027,6.949999809265137,7.039999961853027,6.980000019073486,5474683.0,6.8892059326171875
2017-02-03,7.03000020980835,6.949999809265137,7.010000228881836,6.989999771118164,4599101.0,6.899075984954834
2017-02-06,7.300000190734863,6.989999771118164,7.0,7.21999979019165,15493290.0,7.126084327697754
2017-02-07,7.289999961853027,7.099999904632568,7.289999961853027,7.190000057220459,10582951.0,7.096475124359131
2017-02-08,7.21999979019165,7.119999885559082,7.179999828338623,7.199999809265137,7814800.0,7.106344699859619
2017-02-09,7.230000019073486,7.130000114440918,7.199999809265137,7.210000038146973,6531510.0,7.116214752197266
2017-02-10,7.300000190734863,7.139999866485596,7.199999809265137,7.150000095367432,11931302.0,7.056995391845703
2017-02-13,7.440000057220459,7.099999904632568,7.130000114440918,7.349999904632568,20534314.0,7.254393100738525
2017-02-14,7.349999904632568,7.269999980926514,7.309999942779541,7.300000190734863,9752745.0,7.205043792724609
2017-02-15,7.300000190734863,7.099999904632568,7.300000190734863,7.139999866485596,12585781.0,7.047124862670898
2017-02-16,7.210000038146973,7.079999923706055,7.110000133514404,7.210000038146973,6868602.0,7.116214752197266
2017-02-17,7.289999961853027,7.119999885559082,7.21999979019165,7.139999866485596,8112764.0,7.047124862670898
2017-02-20,7.269999980926514,7.130000114440918,7.159999847412109,7.230000019073486,8441287.0,7.1359543800354
2017-02-21,7.309999942779541,7.190000057220459,7.190000057220459,7.300000190734863,13849313.0,7.205043792724609
2017-02-22,7.420000076293945,7.210000038146973,7.300000190734863,7.389999866485596,27889518.0,7.293872833251953
2017-02-23,7.409999847412109,7.210000038146973,7.329999923706055,7.25,17323784.0,7.155694007873535
2017-02-24,7.300000190734863,7.199999809265137,7.210000038146973,7.289999961853027,9054476.0,7.195173740386963
2017-02-27,7.269999980926514,7.050000190734863,7.269999980926514,7.090000152587891,15769646.0,6.997775554656982
2017-02-28,7.150000095367432,6.96999979019165,7.079999923706055,6.989999771118164,13138922.0,6.899075984954834
2017-03-01,7.070000171661377,6.940000057220459,6.989999771118164,7.010000228881836,8436667.0,6.918816089630127
2017-03-02,7.059999942779541,6.889999866485596,7.059999942779541,6.900000095367432,12243232.0,6.810247421264648
2017-03-03,6.929999828338623,6.800000190734863,6.880000114440918,6.900000095367432,10644847.0,6.810247421264648
2017-03-06,6.960000038146973,6.869999885559082,6.900000095367432,6.920000076293945,10060293.0,6.829987049102783
2017-03-07,7.050000190734863,6.860000133514404,6.929999828338623,6.96999979019165,19168753.0,6.879335880279541
2017-03-08,6.949999809265137,6.829999923706055,6.940000057220459,6.840000152587891,16156303.0,6.751027584075928
2017-03-09,6.889999866485596,6.789999961853027,6.820000171661377,6.860000133514404,8780488.0,6.770767688751221
2017-03-10,6.869999885559082,6.789999961853027,6.860000133514404,6.800000190734863,6324491.0,6.7115478515625
2017-03-13,6.869999885559082,6.769999980926514,6.800000190734863,6.849999904632568,5972224.0,6.760897159576416
2017-03-14,6.880000114440918,6.800000190734863,6.869999885559082,6.800000190734863,5477313.0,6.7115478515625
2017-03-15,6.860000133514404,6.690000057220459,6.820000171661377,6.739999771118164,9292289.0,6.652328014373779
2017-03-16,6.820000171661377,6.739999771118164,6.769999980926514,6.769999980926514,9392090.0,6.6819376945495605
2017-03-17,6.840000152587891,6.739999771118164,6.789999961853027,6.760000228881836,10746504.0,6.672068119049072
2017-03-20,6.78000020980835,6.619999885559082,6.769999980926514,6.659999847412109,11240702.0,6.573368549346924
2017-03-21,6.75,6.650000095367432,6.670000076293945,6.699999809265137,15084200.0,6.612848281860352
2017-03-22,6.679999828338623,6.489999771118164,6.650000095367432,6.550000190734863,18695140.0,6.464799880981445
2017-03-23,6.900000095367432,6.659999847412109,6.659999847412109,6.760000228881836,27391129.0,6.672068119049072
2017-03-24,6.869999885559082,6.730000019073486,6.809999942779541,6.829999923706055,16420994.0,6.741157531738281
2017-03-27,6.840000152587891,6.75,6.829999923706055,6.800000190734863,10621515.0,6.7115478515625
2017-03-28,6.840000152587891,6.730000019073486,6.78000020980835,6.809999942779541,6515386.0,6.721417427062988
2017-03-29,6.829999923706055,6.650000095367432,6.809999942779541,6.650000095367432,12532102.0,6.563498497009277
2017-03-30,6.690000057220459,6.489999771118164,6.659999847412109,6.5,10226180.0,6.415450096130371
2017-03-31,6.550000190734863,6.460000038146973,6.53000020980835,6.519999980926514,5506405.0,6.435189723968506
2017-04-05,6.630000114440918,6.5,6.5,6.610000133514404,7672303.0,6.524019718170166
2017-04-06,6.630000114440918,6.550000190734863,6.610000133514404,6.590000152587891,7388481.0,6.504279613494873
2017-04-07,6.619999885559082,6.53000020980835,6.579999923706055,6.550000190734863,6887174.0,6.464799880981445
2017-04-10,6.670000076293945,6.539999961853027,6.550000190734863,6.619999885559082,9632836.0,6.533888816833496
2017-04-11,6.690000057220459,6.46999979019165,6.619999885559082,6.679999828338623,12961443.0,6.593108177185059
2017-04-12,6.71999979019165,6.570000171661377,6.710000038146973,6.610000133514404,10805119.0,6.524019718170166
2017-04-13,6.670000076293945,6.579999923706055,6.659999847412109,6.599999904632568,6633187.0,6.514149188995361
2017-04-14,6.659999847412109,6.5,6.579999923706055,6.619999885559082,11345500.0,6.533888816833496
2017-04-17,6.730000019073486,6.389999866485596,6.659999847412109,6.420000076293945,15412553.0,6.336490631103516
2017-04-18,6.550000190734863,6.070000171661377,6.409999847412109,6.099999904632568,16398802.0,6.020652770996094
2017-04-19,6.110000133514404,5.599999904632568,6.099999904632568,5.679999828338623,28544183.0,5.60611629486084
2017-04-20,5.849999904632568,5.610000133514404,5.679999828338623,5.71999979019165,24030736.0,5.645595550537109
2017-04-21,5.71999979019165,5.579999923706055,5.699999809265137,5.690000057220459,12684883.0,5.615986347198486
2017-04-24,5.670000076293945,5.300000190734863,5.670000076293945,5.519999980926514,9391529.0,5.448197364807129
2017-04-25,5.619999885559082,5.380000114440918,5.5,5.440000057220459,13251918.0,5.369237899780273
2017-04-26,5.519999980926514,5.440000057220459,5.440000057220459,5.46999979019165,9608902.0,5.398847579956055
2017-04-27,5.489999771118164,5.190000057220459,5.429999828338623,5.449999809265137,10517991.0,5.37910795211792
2017-04-28,5.690000057220459,5.400000095367432,5.449999809265137,5.659999847412109,15482903.0,5.586376667022705
2017-05-02,5.659999847412109,5.539999961853027,5.639999866485596,5.610000133514404,8485157.0,5.537026882171631
2017-05-03,5.699999809265137,5.539999961853027,5.610000133514404,5.650000095367432,7884561.0,5.576506614685059
2017-05-04,5.699999809265137,5.550000190734863,5.619999885559082,5.610000133514404,7541583.0,5.537026882171631
2017-05-05,5.639999866485596,5.440000057220459,5.610000133514404,5.460000038146973,7126034.0,5.388978004455566
2017-05-08,5.460000038146973,5.269999980926514,5.449999809265137,5.28000020980835,7763001.0,5.211319446563721
2017-05-09,5.389999866485596,5.230000019073486,5.269999980926514,5.380000114440918,8578382.0,5.310019016265869
2017-05-10,5.380000114440918,5.139999866485596,5.349999904632568,5.170000076293945,10323269.0,5.102750301361084
2017-05-11,5.28000020980835,5.050000190734863,5.190000057220459,5.230000019073486,11482865.0,5.1619696617126465
2017-05-12,5.260000228881836,5.139999866485596,5.21999979019165,5.190000057220459,7778589.0,5.122489929199219
2017-05-15,5.239999771118164,5.130000114440918,5.199999809265137,5.170000076293945,5972801.0,5.102750301361084
2017-05-16,5.190000057220459,4.989999771118164,5.179999828338623,5.179999828338623,16227280.0,5.112619876861572
2017-05-17,5.360000133514404,5.150000095367432,5.190000057220459,5.349999904632568,17625208.0,5.28040885925293
2017-05-18,5.309999942779541,5.170000076293945,5.300000190734863,5.190000057220459,10293770.0,5.122489929199219
2017-05-19,5.230000019073486,5.139999866485596,5.190000057220459,5.170000076293945,6628636.0,5.102750301361084
2017-05-22,5.21999979019165,5.03000020980835,5.159999847412109,5.070000171661377,9323477.0,5.004051208496094
2017-05-23,5.090000152587891,4.730000019073486,5.079999923706055,4.809999942779541,23122085.0,4.747432708740234
2017-05-24,4.860000133514404,4.630000114440918,4.78000020980835,4.840000152587891,16045603.0,4.777042865753174
2017-05-25,4.920000076293945,4.75,4.820000171661377,4.900000095367432,12702641.0,4.836262226104736
2017-05-26,4.920000076293945,4.840000152587891,4.900000095367432,4.869999885559082,8313518.0,4.806652545928955
2017-05-31,4.989999771118164,4.849999904632568,4.920000076293945,4.849999904632568,9020575.0,4.786912441253662
2017-06-01,4.860000133514404,4.730000019073486,4.849999904632568,4.769999980926514,8201760.0,4.707952976226807
2017-06-02,4.829999923706055,4.670000076293945,4.75,4.800000190734863,7566567.0,4.737563133239746
2017-06-05,4.849999904632568,4.769999980926514,4.800000190734863,4.840000152587891,9343535.0,4.777042865753174
2017-06-06,5.199999809265137,4.809999942779541,4.820000171661377,5.150000095367432,38825674.0,5.083010196685791
2017-06-07,5.610000133514404,5.039999961853027,5.090000152587891,5.489999771118164,70745309.0,5.418587684631348
2017-06-08,5.849999904632568,5.369999885559082,5.409999847412109,5.710000038146973,86213362.0,5.635725975036621
2017-06-09,5.980000019073486,5.53000020980835,5.650000095367432,5.760000228881836,63196746.0,5.685075759887695
2017-06-12,5.820000171661377,5.599999904632568,5.75,5.679999828338623,36321472.0,5.60611629486084
2017-06-13,5.849999904632568,5.53000020980835,5.659999847412109,5.679999828338623,58865697.0,5.60611629486084
2017-06-14,5.710000038146973,5.5,5.639999866485596,5.590000152587891,40986872.0,5.517287254333496
2017-06-15,5.670000076293945,5.53000020980835,5.590000152587891,5.590000152587891,40651975.0,5.517287254333496
2017-06-16,5.579999923706055,5.349999904632568,5.579999923706055,5.360000133514404,31276134.0,5.309274673461914
2017-06-19,5.489999771118164,5.340000152587891,5.380000114440918,5.440000057220459,20744326.0,5.388517379760742
2017-06-20,5.480000019073486,5.409999847412109,5.429999828338623,5.429999828338623,13614423.0,5.3786115646362305
2017-06-21,5.480000019073486,5.389999866485596,5.449999809265137,5.480000019073486,12947326.0,5.428138732910156
2017-06-22,5.46999979019165,5.28000020980835,5.46999979019165,5.300000190734863,20454140.0,5.249842643737793
2017-06-23,5.400000095367432,5.239999771118164,5.28000020980835,5.380000114440918,18418796.0,5.329085350036621
2017-06-26,5.449999809265137,5.329999923706055,5.369999885559082,5.440000057220459,14681938.0,5.388517379760742
2017-06-27,5.46999979019165,5.380000114440918,5.440000057220459,5.400000095367432,12488725.0,5.348896026611328
2017-06-28,5.389999866485596,5.289999961853027,5.369999885559082,5.360000133514404,11359893.0,5.309274673461914
2017-06-29,5.420000076293945,5.340000152587891,5.340000152587891,5.360000133514404,8458130.0,5.309274673461914
2017-06-30,5.360000133514404,5.320000171661377,5.360000133514404,5.340000152587891,6871136.0,5.289463996887207
2017-07-03,5.409999847412109,5.289999961853027,5.340000152587891,5.400000095367432,11173319.0,5.348896026611328
2017-07-04,5.389999866485596,5.309999942779541,5.380000114440918,5.340000152587891,8263725.0,5.289463996887207
2017-07-05,5.360000133514404,5.300000190734863,5.349999904632568,5.349999904632568,10938956.0,5.299368858337402
2017-07-06,5.360000133514404,5.289999961853027,5.349999904632568,5.340000152587891,11113910.0,5.289463996887207
2017-07-07,5.570000171661377,5.289999961853027,5.329999923706055,5.53000020980835,39057825.0,5.477665901184082
2017-07-10,5.510000228881836,5.389999866485596,5.510000228881836,5.440000057220459,22343398.0,5.388517379760742
2017-07-11,5.449999809265137,5.079999923706055,5.420000076293945,5.099999904632568,26952531.0,5.051734924316406
2017-07-12,5.130000114440918,4.900000095367432,5.070000171661377,5.059999942779541,24398308.0,5.012113571166992
2017-07-13,5.449999809265137,4.989999771118164,5.03000020980835,5.440000057220459,37537294.0,5.388517379760742
2017-07-14,5.46999979019165,5.25,5.440000057220459,5.360000133514404,33726306.0,5.309274673461914
2017-07-17,5.349999904632568,5.039999961853027,5.349999904632568,5.110000133514404,23032151.0,5.06164026260376
2017-07-18,5.449999809265137,4.980000019073486,5.119999885559082,5.389999866485596,44143459.0,5.338990211486816
2017-07-19,5.889999866485596,5.320000171661377,5.369999885559082,5.730000019073486,78069752.0,5.675772666931152
2017-07-20,5.949999809265137,5.610000133514404,5.690000057220459,5.760000228881836,70316123.0,5.705489158630371
2017-07-21,5.800000190734863,5.570000171661377,5.760000228881836,5.760000228881836,34641245.0,5.705489158630371
2017-07-24,6.300000190734863,5.679999828338623,5.699999809265137,6.139999866485596,111513940.0,6.081892490386963
2017-07-25,6.440000057220459,5.940000057220459,6.079999923706055,6.199999809265137,94296468.0,6.141324520111084
2017-07-26,6.179999828338623,5.679999828338623,6.03000020980835,5.789999961853027,105990927.0,5.735205173492432
2017-07-27,5.789999961853027,5.590000152587891,5.760000228881836,5.75,48034903.0,5.695583343505859
2017-07-28,5.78000020980835,5.619999885559082,5.710000038146973,5.630000114440918,31606660.0,5.576719284057617
2017-07-31,5.769999980926514,5.590000152587891,5.619999885559082,5.71999979019165,30042548.0,5.665867328643799
2017-08-01,5.739999771118164,5.619999885559082,5.699999809265137,5.670000076293945,20495025.0,5.616340637207031
2017-08-02,5.679999828338623,5.5,5.639999866485596,5.510000228881836,29287444.0,5.457855224609375
2017-08-03,5.550000190734863,5.46999979019165,5.5,5.53000020980835,15689419.0,5.477665901184082
2017-08-04,5.590000152587891,5.429999828338623,5.53000020980835,5.449999809265137,20039021.0,5.398422718048096
2017-08-07,5.619999885559082,5.409999847412109,5.449999809265137,5.599999904632568,20346752.0,5.547003269195557
2017-08-08,5.670000076293945,5.559999942779541,5.570000171661377,5.599999904632568,19055633.0,5.547003269195557
2017-08-09,5.809999942779541,5.510000228881836,5.599999904632568,5.760000228881836,44659789.0,5.705489158630371
2017-08-10,5.909999847412109,5.659999847412109,5.71999979019165,5.789999961853027,41738171.0,5.735205173492432
2017-08-11,5.789999961853027,5.519999980926514,5.710000038146973,5.53000020980835,28706840.0,5.477665901184082
2017-08-14,5.639999866485596,5.489999771118164,5.510000228881836,5.599999904632568,14872164.0,5.547003269195557
2017-08-15,5.630000114440918,5.539999961853027,5.619999885559082,5.559999942779541,12379192.0,5.507381439208984
2017-08-16,5.559999942779541,5.440000057220459,5.559999942779541,5.510000228881836,14600230.0,5.457855224609375
2017-08-17,5.570000171661377,5.5,5.519999980926514,5.559999942779541,11249351.0,5.507381439208984
2017-08-18,5.559999942779541,5.5,5.53000020980835,5.519999980926514,9497992.0,5.46776008605957
2017-08-21,5.559999942779541,5.5,5.5,5.550000190734863,8765987.0,5.497476577758789
2017-08-22,5.550000190734863,5.5,5.539999961853027,5.519999980926514,8416287.0,5.46776008605957
2017-08-23,5.570000171661377,5.510000228881836,5.519999980926514,5.53000020980835,8907602.0,5.477665901184082
2017-08-24,5.53000020980835,5.309999942779541,5.510000228881836,5.349999904632568,20934221.0,5.299368858337402
2017-08-25,5.460000038146973,5.329999923706055,5.349999904632568,5.429999828338623,12813442.0,5.3786115646362305
2017-08-28,5.489999771118164,5.400000095367432,5.400000095367432,5.440000057220459,14268600.0,5.388517379760742
2017-08-29,5.449999809265137,5.400000095367432,5.429999828338623,5.420000076293945,9823827.0,5.368706703186035
2017-08-30,5.440000057220459,5.389999866485596,5.420000076293945,5.409999847412109,8343021.0,5.358800888061523
2017-08-31,5.429999828338623,5.320000171661377,5.409999847412109,5.360000133514404,12960650.0,5.309274673461914
2017-09-01,5.380000114440918,5.309999942779541,5.360000133514404,5.369999885559082,10983660.0,5.319179534912109
2017-09-04,5.369999885559082,5.300000190734863,5.369999885559082,5.329999923706055,13011131.0,5.279558181762695
2017-09-05,5.360000133514404,5.309999942779541,5.320000171661377,5.340000152587891,8448171.0,5.289463996887207
2017-09-06,5.329999923706055,5.289999961853027,5.329999923706055,5.320000171661377,10804701.0,5.2696533203125
2017-09-07,5.429999828338623,5.300000190734863,5.320000171661377,5.420000076293945,22397591.0,5.368706703186035
2017-09-08,5.409999847412109,5.309999942779541,5.389999866485596,5.349999904632568,12971424.0,5.299368858337402
2017-09-11,5.389999866485596,5.309999942779541,5.349999904632568,5.369999885559082,9495317.0,5.319179534912109
2017-09-12,5.380000114440918,5.309999942779541,5.360000133514404,5.349999904632568,11989174.0,5.299368858337402
2017-09-13,5.480000019073486,5.309999942779541,5.340000152587891,5.46999979019165,27314949.0,5.418233394622803
2017-09-14,5.460000038146973,5.400000095367432,5.460000038146973,5.429999828338623,15667035.0,5.3786115646362305
2017-09-15,5.449999809265137,5.349999904632568,5.429999828338623,5.389999866485596,11340090.0,5.338990211486816
2017-09-18,5.480000019073486,5.369999885559082,5.389999866485596,5.460000038146973,17708029.0,5.408328056335449
2017-09-19,5.489999771118164,5.360000133514404,5.480000019073486,5.400000095367432,13756240.0,5.348896026611328
2017-09-20,5.440000057220459,5.369999885559082,5.389999866485596,5.409999847412109,8875100.0,5.358800888061523
2017-09-21,5.429999828338623,5.289999961853027,5.429999828338623,5.300000190734863,15611800.0,5.249842643737793
2017-09-22,5.289999961853027,5.199999809265137,5.289999961853027,5.239999771118164,12908255.0,5.1904096603393555
2017-09-25,5.230000019073486,5.139999866485596,5.199999809265137,5.150000095367432,8435982.0,5.101262092590332
2017-09-26,5.210000038146973,5.150000095367432,5.159999847412109,5.170000076293945,8243593.0,5.121072769165039
2017-09-27,5.179999828338623,5.119999885559082,5.179999828338623,5.150000095367432,6706496.0,5.101262092590332
2017-09-28,5.170000076293945,5.130000114440918,5.130000114440918,5.139999866485596,8921029.0,5.09135627746582
2017-09-29,5.210000038146973,5.139999866485596,5.150000095367432,5.159999847412109,9828085.0,5.111166954040527
2017-10-09,5.21999979019165,5.170000076293945,5.190000057220459,5.210000038146973,15003242.0,5.160694122314453
2017-10-10,5.239999771118164,5.179999828338623,5.199999809265137,5.21999979019165,13622921.0,5.170598983764648
2017-10-11,5.420000076293945,5.190000057220459,5.210000038146973,5.300000190734863,36308635.0,5.249842643737793
2017-10-12,5.289999961853027,5.210000038146973,5.28000020980835,5.239999771118164,17179710.0,5.1904096603393555
2017-10-13,5.570000171661377,5.210000038146973,5.230000019073486,5.53000020980835,68703905.0,5.477665901184082
2017-10-16,5.579999923706055,5.349999904632568,5.46999979019165,5.510000228881836,66896865.0,5.457855224609375
2017-10-17,5.679999828338623,5.420000076293945,5.420000076293945,5.570000171661377,65174165.0,5.517287254333496
2017-10-18,5.610000133514404,5.420000076293945,5.539999961853027,5.519999980926514,49839551.0,5.46776008605957
2017-10-19,5.639999866485596,5.429999828338623,5.489999771118164,5.570000171661377,59570329.0,5.517287254333496
2017-10-20,5.53000020980835,5.329999923706055,5.5,5.340000152587891,54516802.0,5.289463996887207
2017-10-23,5.150000095367432,5.019999980926514,5.150000095367432,5.070000171661377,67608963.0,5.022018909454346
2017-10-24,5.090000152587891,4.989999771118164,5.050000190734863,5.070000171661377,20438501.0,5.022018909454346
2017-10-25,5.079999923706055,5.03000020980835,5.059999942779541,5.070000171661377,12804681.0,5.022018909454346
2017-10-26,5.239999771118164,5.070000171661377,5.079999923706055,5.150000095367432,36234553.0,5.101262092590332
2017-10-27,5.139999866485596,5.070000171661377,5.110000133514404,5.130000114440918,17154747.0,5.081451416015625
2017-10-30,5.170000076293945,4.920000076293945,5.130000114440918,4.949999809265137,25803444.0,4.903154373168945
2017-10-31,5.0,4.900000095367432,4.920000076293945,4.989999771118164,12739377.0,4.942775726318359
2017-11-01,4.989999771118164,4.809999942779541,4.980000019073486,4.880000114440918,21682952.0,4.833817005157471
2017-11-02,4.869999885559082,4.71999979019165,4.869999885559082,4.730000019073486,19377000.0,4.68523645401001
2017-11-03,4.78000020980835,4.699999809265137,4.730000019073486,4.760000228881836,10931400.0,4.7149529457092285
2017-11-06,4.800000190734863,4.71999979019165,4.75,4.789999961853027,8698224.0,4.744668483734131
2017-11-07,4.909999847412109,4.769999980926514,4.78000020980835,4.860000133514404,11668601.0,4.814006328582764
2017-11-08,4.869999885559082,4.820000171661377,4.840000152587891,4.849999904632568,8194281.0,4.80410099029541
2017-11-09,4.949999809265137,4.840000152587891,4.849999904632568,4.849999904632568,7655702.0,4.80410099029541
2017-11-10,4.909999847412109,4.78000020980835,4.849999904632568,4.880000114440918,12636645.0,4.833817005157471
2017-11-13,4.900000095367432,4.739999771118164,4.900000095367432,4.75,15891999.0,4.705047130584717
2017-11-14,4.840000152587891,4.71999979019165,4.75,4.829999923706055,10623483.0,4.784290313720703
2017-11-15,5.059999942779541,4.840000152587891,4.889999866485596,4.949999809265137,31986569.0,4.903154373168945
2017-11-16,4.909999847412109,4.78000020980835,4.889999866485596,4.849999904632568,16050159.0,4.80410099029541
2017-11-17,4.869999885559082,4.630000114440918,4.860000133514404,4.650000095367432,18900300.0,4.605993747711182
2017-11-20,4.619999885559082,4.449999809265137,4.619999885559082,4.599999904632568,11145888.0,4.556466579437256
2017-11-21,4.639999866485596,4.539999961853027,4.599999904632568,4.570000171661377,9060300.0,4.5267510414123535
2017-11-22,4.579999923706055,4.480000019073486,4.559999942779541,4.519999980926514,12073134.0,4.477223873138428
2017-11-23,4.519999980926514,4.409999847412109,4.519999980926514,4.429999828338623,10940243.0,4.388075351715088
2017-11-24,4.519999980926514,4.400000095367432,4.420000076293945,4.519999980926514,9425746.0,4.477223873138428
2017-11-27,4.590000152587891,4.489999771118164,4.539999961853027,4.519999980926514,7695713.0,4.477223873138428
2017-11-28,4.550000190734863,4.480000019073486,4.5,4.539999961853027,5116130.0,4.497034549713135
2017-11-29,4.539999961853027,4.449999809265137,4.53000020980835,4.53000020980835,6982453.0,4.4871296882629395
2017-11-30,4.539999961853027,4.46999979019165,4.519999980926514,4.519999980926514,5605814.0,4.477223873138428
2017-12-01,4.539999961853027,4.449999809265137,4.5,4.53000020980835,5554867.0,4.4871296882629395
2017-12-04,4.53000020980835,4.46999979019165,4.53000020980835,4.480000019073486,5469078.0,4.437602519989014
2017-12-05,4.5,4.380000114440918,4.480000019073486,4.409999847412109,8373908.0,4.368264675140381
2017-12-06,4.5,4.369999885559082,4.380000114440918,4.489999771118164,8135033.0,4.447507858276367
2017-12-07,4.550000190734863,4.46999979019165,4.489999771118164,4.510000228881836,7204202.0,4.467319011688232
2017-12-08,4.559999942779541,4.480000019073486,4.519999980926514,4.539999961853027,5935872.0,4.497034549713135
2017-12-11,4.570000171661377,4.510000228881836,4.53000020980835,4.570000171661377,7074900.0,4.5267510414123535
2017-12-12,4.559999942779541,4.5,4.559999942779541,4.510000228881836,5866285.0,4.467319011688232
2017-12-13,4.519999980926514,4.460000038146973,4.5,4.519999980926514,4569601.0,4.477223873138428
2017-12-14,4.510000228881836,4.400000095367432,4.5,4.480000019073486,6582978.0,4.437602519989014
2017-12-15,4.519999980926514,4.460000038146973,4.46999979019165,4.510000228881836,5005434.0,4.467319011688232
2017-12-18,4.550000190734863,4.489999771118164,4.510000228881836,4.539999961853027,6505332.0,4.497034549713135
2017-12-19,4.559999942779541,4.5,4.539999961853027,4.53000020980835,6416291.0,4.4871296882629395
2017-12-20,4.53000020980835,4.46999979019165,4.510000228881836,4.480000019073486,5773862.0,4.437602519989014
2017-12-21,4.5,4.429999828338623,4.480000019073486,4.480000019073486,4121286.0,4.437602519989014
2017-12-22,4.480000019073486,4.449999809265137,4.460000038146973,4.460000038146973,3761800.0,4.417791843414307
2017-12-25,4.460000038146973,4.309999942779541,4.449999809265137,4.320000171661377,8696246.0,4.279116630554199
2017-12-26,4.369999885559082,4.309999942779541,4.320000171661377,4.340000152587891,4898840.0,4.2989277839660645
2017-12-27,4.369999885559082,4.309999942779541,4.340000152587891,4.340000152587891,5275284.0,4.2989277839660645
2017-12-28,4.369999885559082,4.289999961853027,4.329999923706055,4.340000152587891,6540502.0,4.2989277839660645
2017-12-29,4.389999866485596,4.329999923706055,4.360000133514404,4.369999885559082,5868373.0,4.328643321990967
2018-01-02,4.429999828338623,4.369999885559082,4.380000114440918,4.420000076293945,7002489.0,4.378170490264893
2018-01-03,4.519999980926514,4.400000095367432,4.429999828338623,4.510000228881836,11966184.0,4.467319011688232
2018-01-04,4.650000095367432,4.480000019073486,4.489999771118164,4.630000114440918,16051506.0,4.586183071136475
2018-01-05,4.619999885559082,4.550000190734863,4.610000133514404,4.590000152587891,9125037.0,4.5465617179870605
2018-01-08,4.639999866485596,4.550000190734863,4.579999923706055,4.599999904632568,8145982.0,4.556466579437256
2018-01-09,4.630000114440918,4.579999923706055,4.590000152587891,4.610000133514404,8108303.0,4.566372394561768
2018-01-10,4.599999904632568,4.5,4.590000152587891,4.539999961853027,7223279.0,4.497034549713135
2018-01-11,4.639999866485596,4.539999961853027,4.539999961853027,4.610000133514404,9100410.0,4.566372394561768
2018-01-12,4.630000114440918,4.570000171661377,4.599999904632568,4.599999904632568,4640101.0,4.556466579437256
2018-01-15,4.630000114440918,4.460000038146973,4.599999904632568,4.489999771118164,7307506.0,4.447507858276367
2018-01-16,4.869999885559082,4.460000038146973,4.460000038146973,4.75,27103363.0,4.705047130584717
2018-01-17,4.739999771118164,4.570000171661377,4.71999979019165,4.650000095367432,17953892.0,4.605993747711182
2018-01-18,4.71999979019165,4.610000133514404,4.619999885559082,4.630000114440918,9637890.0,4.586183071136475
2018-01-19,4.619999885559082,4.550000190734863,4.619999885559082,4.579999923706055,10170220.0,4.536655902862549
2018-01-22,4.630000114440918,4.539999961853027,4.579999923706055,4.619999885559082,7542185.0,4.576277256011963
2018-01-23,4.659999847412109,4.610000133514404,4.630000114440918,4.630000114440918,7304616.0,4.586183071136475
2018-01-24,4.650000095367432,4.570000171661377,4.630000114440918,4.639999866485596,6565184.0,4.596088409423828
2018-01-25,4.650000095367432,4.590000152587891,4.650000095367432,4.599999904632568,8183501.0,4.556466579437256
2018-01-26,4.639999866485596,4.570000171661377,4.590000152587891,4.630000114440918,7220862.0,4.586183071136475
2018-01-29,4.699999809265137,4.599999904632568,4.610000133514404,4.659999847412109,12355763.0,4.615899085998535
2018-01-30,4.679999828338623,4.599999904632568,4.650000095367432,4.610000133514404,6468436.0,4.566372394561768
2018-01-31,4.610000133514404,4.449999809265137,4.610000133514404,4.480000019073486,8514183.0,4.437602519989014
2018-02-01,4.510000228881836,4.289999961853027,4.46999979019165,4.309999942779541,9551516.0,4.269211292266846
2018-02-02,4.329999923706055,4.159999847412109,4.269999980926514,4.269999980926514,6052910.0,4.229589939117432
2018-02-05,4.28000020980835,4.179999828338623,4.199999809265137,4.269999980926514,3807148.0,4.229589939117432
2018-02-06,4.239999771118164,3.990000009536743,4.210000038146973,4.0,11540500.0,3.9621450901031494
2018-02-07,4.210000038146973,4.03000020980835,4.039999961853027,4.099999904632568,8181451.0,4.061198711395264
2018-02-08,4.199999809265137,4.059999942779541,4.090000152587891,4.159999847412109,5524700.0,4.120630741119385
2018-02-09,4.130000114440918,3.9200000762939453,4.059999942779541,4.050000190734863,8045408.0,4.011672019958496
2018-02-12,4.139999866485596,4.059999942779541,4.059999942779541,4.119999885559082,3953101.0,4.081009387969971
2018-02-13,4.170000076293945,4.119999885559082,4.139999866485596,4.119999885559082,4285100.0,4.081009387969971
2018-02-14,4.139999866485596,4.099999904632568,4.119999885559082,4.119999885559082,2306065.0,4.081009387969971
2018-02-22,4.179999828338623,4.130000114440918,4.150000095367432,4.170000076293945,3331092.0,4.1305365562438965
2018-02-23,4.179999828338623,4.119999885559082,4.170000076293945,4.179999828338623,3502712.0,4.140441417694092
2018-02-26,4.239999771118164,4.150000095367432,4.179999828338623,4.230000019073486,6084381.0,4.189968585968018
2018-02-27,4.239999771118164,4.170000076293945,4.239999771118164,4.190000057220459,5433500.0,4.1503472328186035
2018-02-28,4.190000057220459,4.139999866485596,4.170000076293945,4.170000076293945,4187483.0,4.1305365562438965
2018-03-01,4.199999809265137,4.130000114440918,4.150000095367432,4.199999809265137,5482482.0,4.160252094268799
2018-03-02,4.210000038146973,4.159999847412109,4.179999828338623,4.199999809265137,4974662.0,4.160252094268799
2018-03-05,4.230000019073486,4.159999847412109,4.199999809265137,4.230000019073486,4506884.0,4.189968585968018
2018-03-06,4.260000228881836,4.210000038146973,4.21999979019165,4.25,5695388.0,4.209779262542725
2018-03-07,4.260000228881836,4.210000038146973,4.25,4.210000038146973,5403000.0,4.1701579093933105
2018-03-08,4.230000019073486,4.170000076293945,4.230000019073486,4.21999979019165,4161979.0,4.180062770843506
2018-03-09,4.380000114440918,4.21999979019165,4.21999979019165,4.349999904632568,12105326.0,4.30883264541626
2018-03-12,4.389999866485596,4.320000171661377,4.349999904632568,4.369999885559082,12906071.0,4.328643321990967
2018-03-13,4.389999866485596,4.309999942779541,4.369999885559082,4.320000171661377,7407348.0,4.279116630554199
2018-03-14,4.340000152587891,4.269999980926514,4.329999923706055,4.289999961853027,4383897.0,4.249400615692139
2018-03-15,4.28000020980835,4.21999979019165,4.269999980926514,4.25,4045205.0,4.209779262542725
2018-03-16,4.28000020980835,4.239999771118164,4.25,4.239999771118164,3239300.0,4.199873447418213
2018-03-19,4.260000228881836,4.199999809265137,4.239999771118164,4.210000038146973,4086615.0,4.1701579093933105
2018-03-20,4.210000038146973,4.159999847412109,4.199999809265137,4.199999809265137,4532872.0,4.160252094268799
2018-03-21,4.239999771118164,4.179999828338623,4.199999809265137,4.199999809265137,4662500.0,4.160252094268799
2018-03-22,4.380000114440918,4.159999847412109,4.179999828338623,4.260000228881836,8714209.0,4.219684600830078
2018-03-23,4.630000114440918,4.199999809265137,4.210000038146973,4.420000076293945,42241780.0,4.378170490264893
2018-03-26,4.349999904632568,3.9800000190734863,4.289999961853027,4.130000114440918,27044334.0,4.090914726257324
2018-03-27,4.210000038146973,4.119999885559082,4.130000114440918,4.179999828338623,14510752.0,4.140441417694092
2018-03-28,4.159999847412109,4.059999942779541,4.130000114440918,4.110000133514404,7776724.0,4.071104049682617
2018-03-29,4.159999847412109,4.099999904632568,4.110000133514404,4.150000095367432,7227472.0,4.110725402832031
2018-03-30,4.179999828338623,4.130000114440918,4.170000076293945,4.150000095367432,7397428.0,4.110725402832031
2018-04-02,4.150000095367432,4.110000133514404,4.130000114440918,4.139999866485596,7165838.0,4.100820064544678
2018-04-03,4.159999847412109,4.079999923706055,4.099999904632568,4.110000133514404,5301237.0,4.071104049682617
2018-04-04,4.179999828338623,4.110000133514404,4.110000133514404,4.139999866485596,8045597.0,4.100820064544678
2018-04-09,4.210000038146973,4.079999923706055,4.119999885559082,4.159999847412109,9854810.0,4.120630741119385
2018-04-10,4.159999847412109,4.119999885559082,4.139999866485596,4.139999866485596,4940520.0,4.100820064544678
2018-04-11,4.170000076293945,4.130000114440918,4.150000095367432,4.150000095367432,5645230.0,4.110725402832031
2018-04-12,4.139999866485596,4.079999923706055,4.130000114440918,4.079999923706055,5791542.0,4.041388034820557
2018-04-13,4.130000114440918,4.050000190734863,4.099999904632568,4.079999923706055,6065129.0,4.041388034820557
2018-04-16,4.090000152587891,4.010000228881836,4.070000171661377,4.059999942779541,4974384.0,4.02157735824585
2018-04-17,4.079999923706055,3.9800000190734863,4.059999942779541,3.990000009536743,6213000.0,3.952239751815796
2018-04-18,4.03000020980835,3.9200000762939453,4.010000228881836,4.0,6027765.0,3.9621450901031494
2018-04-19,4.010000228881836,3.9600000381469727,4.0,3.990000009536743,4225662.0,3.952239751815796
2018-04-20,4.039999961853027,3.9600000381469727,3.9700000286102295,3.9700000286102295,6345862.0,3.932429075241089
2018-04-23,4.019999980926514,3.9200000762939453,3.9700000286102295,4.019999980926514,5053062.0,3.9819557666778564
2018-04-24,4.039999961853027,3.9800000190734863,4.010000228881836,4.03000020980835,4718900.0,3.991861343383789
2018-04-25,4.019999980926514,3.950000047683716,4.019999980926514,3.9700000286102295,5686828.0,3.932429075241089
2018-04-26,3.9800000190734863,3.7899999618530273,3.9700000286102295,3.8499999046325684,9533200.0,3.8135645389556885
2018-04-27,3.869999885559082,3.5399999618530273,3.859999895095825,3.549999952316284,26820260.0,3.5164036750793457
2018-05-02,3.819999933242798,3.549999952316284,3.5799999237060547,3.7200000286102295,15053408.0,3.6847949028015137
2018-05-03,3.7799999713897705,3.6700000762939453,3.7300000190734863,3.75,7817283.0,3.714510917663574
2018-05-04,3.7899999618530273,3.700000047683716,3.7300000190734863,3.759999990463257,10652312.0,3.724416494369507
2018-05-07,3.809999942779541,3.7200000286102295,3.759999990463257,3.809999942779541,13343565.0,3.7739431858062744
2018-05-08,3.819999933242798,3.759999990463257,3.7899999618530273,3.799999952316284,7079849.0,3.764037847518921
2018-05-09,3.819999933242798,3.7699999809265137,3.7799999713897705,3.7699999809265137,5255800.0,3.7343218326568604
2018-05-10,3.8299999237060547,3.7799999713897705,3.799999952316284,3.809999942779541,5957061.0,3.7739431858062744
2018-05-11,3.819999933242798,3.7200000286102295,3.819999933242798,3.7300000190734863,6357645.0,3.694700241088867
2018-05-14,3.799999952316284,3.7300000190734863,3.7300000190734863,3.7899999618530273,6147098.0,3.7541325092315674
2018-05-15,4.059999942779541,3.75,3.7799999713897705,3.880000114440918,12632842.0,3.843280792236328
2018-05-16,4.010000228881836,3.7899999618530273,3.809999942779541,3.9200000762939453,16872750.0,3.882902145385742
2018-05-17,3.9100000858306885,3.8299999237060547,3.9100000858306885,3.8399999141693115,10152210.0,3.803659200668335
2018-05-18,3.8399999141693115,3.7200000286102295,3.819999933242798,3.809999942779541,6438199.0,3.7739431858062744
2018-05-21,3.859999895095825,3.809999942779541,3.809999942779541,3.859999895095825,7731650.0,3.823469877243042
2018-05-22,3.890000104904175,3.8299999237060547,3.859999895095825,3.869999885559082,5797424.0,3.8333752155303955
2018-05-23,3.880000114440918,3.809999942779541,3.859999895095825,3.819999933242798,5235558.0,3.783848524093628
2018-05-24,3.869999885559082,3.759999990463257,3.8399999141693115,3.7799999713897705,5600493.0,3.744227170944214
2018-05-25,3.7699999809265137,3.6700000762939453,3.75,3.680000066757202,7798873.0,3.6451735496520996
2018-05-28,3.7799999713897705,3.569999933242798,3.680000066757202,3.700000047683716,8420638.0,3.6649842262268066
2018-05-29,3.859999895095825,3.680000066757202,3.7100000381469727,3.809999942779541,14856771.0,3.7739431858062744
2018-05-30,3.799999952316284,3.680000066757202,3.75,3.7100000381469727,9624382.0,3.67488956451416
2018-05-31,4.079999923706055,3.700000047683716,3.7200000286102295,4.079999923706055,47494075.0,4.041388034820557
2018-06-01,4.039999961853027,3.880000114440918,4.0,3.930000066757202,40195458.0,3.892807722091675
2018-06-04,3.9800000190734863,3.880000114440918,3.930000066757202,3.950000047683716,17541732.0,3.912618398666382
2018-06-05,4.050000190734863,3.869999885559082,3.930000066757202,4.039999961853027,29562288.0,4.001766681671143
2018-06-06,3.940000057220459,3.8399999141693115,3.930000066757202,3.9100000858306885,24842120.0,3.8729968070983887
2018-06-07,3.9100000858306885,3.759999990463257,3.9000000953674316,3.799999952316284,18710698.0,3.764037847518921
2018-06-08,3.7799999713897705,3.640000104904175,3.759999990463257,3.700000047683716,12904424.0,3.6649842262268066
2018-06-11,3.7699999809265137,3.630000114440918,3.690000057220459,3.7200000286102295,7630652.0,3.6847949028015137
2018-06-12,3.7899999618530273,3.700000047683716,3.740000009536743,3.7699999809265137,9926838.0,3.7343218326568604
2018-06-13,3.7699999809265137,3.5799999237060547,3.740000009536743,3.619999885559082,14318735.0,3.5857412815093994
2018-06-14,3.6600000858306885,3.559999942779541,3.5999999046325684,3.5799999237060547,8766570.0,3.5461196899414062
2018-06-15,3.5999999046325684,3.4100000858306885,3.5799999237060547,3.5399999618530273,13214523.0,3.506498336791992
2018-06-19,3.5,3.200000047683716,3.4100000858306885,3.2100000381469727,14652336.0,3.179621458053589
2018-06-20,3.3299999237060547,3.2200000286102295,3.2300000190734863,3.2799999713897705,7229302.0,3.2489590644836426
2018-06-21,3.3499999046325684,3.190000057220459,3.2899999618530273,3.200000047683716,8302945.0,3.1697161197662354
2018-06-22,3.259999990463257,3.1500000953674316,3.190000057220459,3.259999990463257,4700217.0,3.2291481494903564
2018-06-25,3.2899999618530273,3.2100000381469727,3.259999990463257,3.2200000286102295,4996700.0,3.1895267963409424
2018-06-26,3.2300000190734863,3.130000114440918,3.200000047683716,3.2200000286102295,6496983.0,3.1895267963409424
2018-06-27,3.259999990463257,3.1500000953674316,3.2100000381469727,3.190000057220459,5041700.0,3.159810781478882
2018-06-28,3.2699999809265137,3.1600000858306885,3.180000066757202,3.2100000381469727,6547738.0,3.179621458053589
2018-06-29,3.2699999809265137,3.1600000858306885,3.2100000381469727,3.259999990463257,15884174.0,3.2291481494903564
2018-07-02,3.240000009536743,3.109999895095825,3.2300000190734863,3.119999885559082,16164505.0,3.090473175048828
2018-07-03,3.1700000762939453,3.0899999141693115,3.130000114440918,3.1700000762939453,7814280.0,3.140000104904175
2018-07-04,3.1700000762939453,3.0999999046325684,3.140000104904175,3.119999885559082,5651800.0,3.119999885559082
2018-07-05,3.180000066757202,3.0899999141693115,3.109999895095825,3.109999895095825,6172500.0,3.109999895095825
2018-07-06,3.1600000858306885,3.0899999141693115,3.0999999046325684,3.1500000953674316,6834488.0,3.1500000953674316
2018-07-09,3.200000047683716,3.130000114440918,3.140000104904175,3.200000047683716,5958043.0,3.200000047683716
2018-07-10,3.2100000381469727,3.1600000858306885,3.180000066757202,3.200000047683716,4446534.0,3.200000047683716
2018-07-11,3.1700000762939453,3.0799999237060547,3.1700000762939453,3.109999895095825,7042084.0,3.109999895095825
2018-07-12,3.190000057220459,3.0899999141693115,3.109999895095825,3.1700000762939453,7456389.0,3.1700000762939453
2018-07-13,3.2799999713897705,3.1600000858306885,3.180000066757202,3.240000009536743,9712518.0,3.240000009536743
2018-07-16,3.3299999237060547,3.2200000286102295,3.2899999618530273,3.25,10409002.0,3.25
2018-07-17,3.240000009536743,3.1500000953674316,3.2300000190734863,3.190000057220459,10774236.0,3.190000057220459
2018-07-18,3.2300000190734863,3.180000066757202,3.190000057220459,3.190000057220459,9224969.0,3.190000057220459
2018-07-19,3.190000057220459,3.119999885559082,3.180000066757202,3.1500000953674316,7373021.0,3.1500000953674316
2018-07-20,3.190000057220459,3.119999885559082,3.130000114440918,3.1700000762939453,7750700.0,3.1700000762939453
2018-07-23,3.2200000286102295,3.140000104904175,3.1700000762939453,3.200000047683716,6758471.0,3.200000047683716
2018-07-24,3.2699999809265137,3.180000066757202,3.190000057220459,3.259999990463257,17202806.0,3.259999990463257
2018-07-25,3.2899999618530273,3.190000057220459,3.25,3.259999990463257,19167970.0,3.259999990463257
2018-07-26,3.369999885559082,3.2200000286102295,3.25,3.3499999046325684,27934606.0,3.3499999046325684
2018-07-27,3.430000066757202,3.2899999618530273,3.3299999237060547,3.319999933242798,25464311.0,3.319999933242798
2018-07-30,3.299999952316284,3.200000047683716,3.299999952316284,3.2300000190734863,15407399.0,3.2300000190734863
2018-07-31,3.259999990463257,3.2100000381469727,3.2300000190734863,3.25,8311569.0,3.25
2018-08-01,3.2799999713897705,3.180000066757202,3.25,3.190000057220459,8647643.0,3.190000057220459
2018-08-02,3.180000066757202,3.0799999237060547,3.1700000762939453,3.130000114440918,10138629.0,3.130000114440918
2018-08-03,3.1600000858306885,3.109999895095825,3.119999885559082,3.130000114440918,4767673.0,3.130000114440918
2018-08-06,3.1500000953674316,3.0899999141693115,3.130000114440918,3.0999999046325684,4981500.0,3.0999999046325684
2018-08-07,3.190000057220459,3.0999999046325684,3.109999895095825,3.180000066757202,5544500.0,3.180000066757202
2018-08-08,3.240000009536743,3.1500000953674316,3.180000066757202,3.190000057220459,8231201.0,3.190000057220459
2018-08-09,3.240000009536743,3.1500000953674316,3.190000057220459,3.2200000286102295,8859734.0,3.2200000286102295
2018-08-10,3.2300000190734863,3.200000047683716,3.200000047683716,3.2200000286102295,6004601.0,3.2200000286102295
2018-08-13,3.190000057220459,3.0999999046325684,3.180000066757202,3.1700000762939453,10673798.0,3.1700000762939453
2018-08-14,3.2200000286102295,3.1600000858306885,3.1600000858306885,3.200000047683716,7469292.0,3.200000047683716
2018-08-15,3.190000057220459,3.119999885559082,3.190000057220459,3.119999885559082,5317100.0,3.119999885559082
2018-08-16,3.200000047683716,3.059999942779541,3.109999895095825,3.140000104904175,8140683.0,3.140000104904175
2018-08-17,3.1600000858306885,3.069999933242798,3.140000104904175,3.0799999237060547,9191838.0,3.0799999237060547
2018-08-20,3.109999895095825,3.049999952316284,3.069999933242798,3.109999895095825,5474124.0,3.109999895095825
2018-08-21,3.140000104904175,3.0899999141693115,3.109999895095825,3.119999885559082,3918007.0,3.119999885559082
2018-08-22,3.130000114440918,3.0999999046325684,3.119999885559082,3.109999895095825,2686269.0,3.109999895095825
2018-08-23,3.130000114440918,3.0799999237060547,3.109999895095825,3.0999999046325684,3175200.0,3.0999999046325684
2018-08-24,3.109999895095825,3.0799999237060547,3.0999999046325684,3.0899999141693115,2902102.0,3.0899999141693115
2018-08-27,3.140000104904175,3.0999999046325684,3.109999895095825,3.140000104904175,4262036.0,3.140000104904175
2018-08-28,3.1600000858306885,3.109999895095825,3.140000104904175,3.140000104904175,4811500.0,3.140000104904175
2018-08-29,3.1500000953674316,3.0899999141693115,3.1500000953674316,3.109999895095825,3790750.0,3.109999895095825
2018-08-30,3.119999885559082,3.069999933242798,3.109999895095825,3.0799999237060547,3558002.0,3.0799999237060547
2018-08-31,3.0899999141693115,3.049999952316284,3.0799999237060547,3.0799999237060547,2903752.0,3.0799999237060547
2018-09-03,3.130000114440918,3.059999942779541,3.0799999237060547,3.119999885559082,7061959.0,3.119999885559082
2018-09-04,3.1500000953674316,3.0999999046325684,3.109999895095825,3.130000114440918,6186024.0,3.130000114440918
2018-09-05,3.1500000953674316,3.0999999046325684,3.130000114440918,3.109999895095825,4166600.0,3.109999895095825
2018-09-06,3.119999885559082,3.069999933242798,3.0999999046325684,3.0799999237060547,4134901.0,3.0799999237060547
2018-09-07,3.119999885559082,3.069999933242798,3.0799999237060547,3.0999999046325684,4469667.0,3.0999999046325684
2018-09-10,3.1600000858306885,3.069999933242798,3.0999999046325684,3.0999999046325684,8780703.0,3.0999999046325684
2018-09-11,3.1500000953674316,3.0999999046325684,3.119999885559082,3.1500000953674316,7513945.0,3.1500000953674316
2018-09-12,3.1600000858306885,3.119999885559082,3.130000114440918,3.140000104904175,4294177.0,3.140000104904175
2018-09-13,3.1700000762939453,3.130000114440918,3.140000104904175,3.1700000762939453,6436664.0,3.1700000762939453
2018-09-14,3.2100000381469727,3.1500000953674316,3.1700000762939453,3.180000066757202,8519022.0,3.180000066757202
2018-09-17,3.2300000190734863,3.1600000858306885,3.1700000762939453,3.180000066757202,7749035.0,3.180000066757202
2018-09-18,3.2200000286102295,3.140000104904175,3.180000066757202,3.2100000381469727,7224600.0,3.2100000381469727
2018-09-19,3.240000009536743,3.190000057220459,3.200000047683716,3.240000009536743,7604250.0,3.240000009536743
2018-09-20,3.240000009536743,3.180000066757202,3.240000009536743,3.200000047683716,6548000.0,3.200000047683716
2018-09-21,3.25,3.190000057220459,3.2200000286102295,3.240000009536743,7701649.0,3.240000009536743
2018-09-25,3.240000009536743,3.200000047683716,3.2200000286102295,3.2200000286102295,5001941.0,3.2200000286102295
2018-09-26,3.240000009536743,3.180000066757202,3.2300000190734863,3.2100000381469727,5540205.0,3.2100000381469727
2018-09-27,3.2200000286102295,3.1500000953674316,3.2200000286102295,3.1600000858306885,5147336.0,3.1600000858306885
2018-09-28,3.190000057220459,3.1500000953674316,3.1600000858306885,3.1700000762939453,4781125.0,3.1700000762939453
2018-10-08,3.1500000953674316,3.059999942779541,3.1500000953674316,3.0899999141693115,10444800.0,3.0899999141693115
2018-10-09,3.119999885559082,3.069999933242798,3.0899999141693115,3.0899999141693115,6789300.0,3.0899999141693115
2018-10-10,3.109999895095825,3.0799999237060547,3.0999999046325684,3.0999999046325684,3933359.0,3.0999999046325684
2018-10-11,3.059999942779541,2.7899999618530273,3.059999942779541,2.8399999141693115,13305660.0,2.8399999141693115
2018-10-12,2.9600000381469727,2.630000114440918,2.819999933242798,2.950000047683716,12149337.0,2.950000047683716
2018-10-15,2.930000066757202,2.8499999046325684,2.9200000762939453,2.880000114440918,6719339.0,2.880000114440918
2018-10-16,2.9800000190734863,2.8399999141693115,2.869999885559082,2.8499999046325684,5700268.0,2.8499999046325684
2018-10-17,2.9200000762939453,2.8299999237060547,2.869999885559082,2.880000114440918,3616700.0,2.880000114440918
2018-10-18,2.880000114440918,2.7300000190734863,2.859999895095825,2.75,4196771.0,2.75
2018-10-19,2.890000104904175,2.7300000190734863,2.740000009536743,2.859999895095825,6184831.0,2.859999895095825
2018-10-22,3.0299999713897705,2.869999885559082,2.869999885559082,2.990000009536743,8168572.0,2.990000009536743
2018-10-23,3.009999990463257,2.950000047683716,2.990000009536743,2.9700000286102295,4975508.0,2.9700000286102295
2018-10-24,3.009999990463257,2.9200000762939453,2.9600000381469727,2.9600000381469727,5439558.0,2.9600000381469727
2018-10-25,2.950000047683716,2.8499999046325684,2.9200000762939453,2.940000057220459,6396154.0,2.940000057220459
2018-10-26,2.9700000286102295,2.8499999046325684,2.930000066757202,2.9000000953674316,10599410.0,2.9000000953674316
2018-10-29,2.9100000858306885,2.7899999618530273,2.9000000953674316,2.8499999046325684,10072651.0,2.8499999046325684
2018-10-30,2.859999895095825,2.740000009536743,2.8399999141693115,2.8299999237060547,11834270.0,2.8299999237060547
2018-10-31,2.890000104904175,2.819999933242798,2.819999933242798,2.859999895095825,6590422.0,2.859999895095825
2018-11-01,2.9000000953674316,2.8499999046325684,2.869999885559082,2.869999885559082,7752607.0,2.869999885559082
2018-11-02,2.950000047683716,2.880000114440918,2.890000104904175,2.940000057220459,9027513.0,2.940000057220459
2018-11-05,3.0,2.9000000953674316,2.930000066757202,2.9600000381469727,12487778.0,2.9600000381469727
2018-11-06,3.0799999237060547,2.940000057220459,2.950000047683716,3.069999933242798,15867731.0,3.069999933242798
2018-11-07,3.059999942779541,2.9600000381469727,3.0299999713897705,2.9700000286102295,15734110.0,2.9700000286102295
2018-11-08,2.990000009536743,2.940000057220459,2.9800000190734863,2.940000057220459,7724913.0,2.940000057220459
2018-11-09,3.0,2.940000057220459,2.940000057220459,2.9600000381469727,7297996.0,2.9600000381469727
2018-11-12,3.0799999237060547,2.940000057220459,2.9600000381469727,3.059999942779541,18129957.0,3.059999942779541
2018-11-13,3.25,3.049999952316284,3.059999942779541,3.140000104904175,32965522.0,3.140000104904175
2018-11-14,3.299999952316284,3.0899999141693115,3.109999895095825,3.190000057220459,34841069.0,3.190000057220459
2018-11-15,3.25,3.140000104904175,3.1700000762939453,3.200000047683716,24352048.0,3.200000047683716
2018-11-16,3.4100000858306885,3.1600000858306885,3.200000047683716,3.359999895095825,43292701.0,3.359999895095825
2018-11-19,3.3499999046325684,3.25,3.3299999237060547,3.2899999618530273,27362591.0,3.2899999618530273
2018-11-20,3.259999990463257,3.140000104904175,3.259999990463257,3.1700000762939453,17003319.0,3.1700000762939453
2018-11-21,3.2100000381469727,3.119999885559082,3.140000104904175,3.190000057220459,11590212.0,3.190000057220459
2018-11-22,3.200000047683716,3.140000104904175,3.200000047683716,3.180000066757202,10089100.0,3.180000066757202
2018-11-23,3.180000066757202,3.0199999809265137,3.1700000762939453,3.0299999713897705,15831002.0,3.0299999713897705
2018-11-26,3.059999942779541,3.0,3.0299999713897705,3.0299999713897705,7212000.0,3.0299999713897705
2018-11-27,3.049999952316284,3.009999990463257,3.0299999713897705,3.049999952316284,6380068.0,3.049999952316284
2018-11-28,3.069999933242798,2.950000047683716,3.0399999618530273,3.069999933242798,8976978.0,3.069999933242798
2018-11-29,3.069999933242798,2.9700000286102295,3.059999942779541,2.9800000190734863,6504583.0,2.9800000190734863
2018-11-30,2.990000009536743,2.9000000953674316,2.9700000286102295,2.9800000190734863,8343532.0,2.9800000190734863
2018-12-03,3.069999933242798,3.0,3.0199999809265137,3.049999952316284,12492862.0,3.049999952316284
2018-12-04,3.059999942779541,3.009999990463257,3.0399999618530273,3.0399999618530273,11267441.0,3.0399999618530273
2018-12-05,3.059999942779541,2.9700000286102295,3.0,3.0399999618530273,13802935.0,3.0399999618530273
2018-12-06,3.0199999809265137,2.9600000381469727,3.0199999809265137,2.9700000286102295,7909841.0,2.9700000286102295
2018-12-07,2.990000009536743,2.950000047683716,2.9800000190734863,2.9700000286102295,4333200.0,2.9700000286102295
2018-12-10,2.9800000190734863,2.9000000953674316,2.950000047683716,2.9100000858306885,6795013.0,2.9100000858306885
2018-12-11,2.930000066757202,2.859999895095825,2.9200000762939453,2.890000104904175,9459079.0,2.890000104904175
2018-12-12,2.9100000858306885,2.859999895095825,2.9000000953674316,2.890000104904175,9651910.0,2.890000104904175
2018-12-13,2.940000057220459,2.859999895095825,2.890000104904175,2.9100000858306885,10164197.0,2.9100000858306885
2018-12-14,2.9000000953674316,2.8399999141693115,2.890000104904175,2.869999885559082,15234130.0,2.869999885559082
2018-12-17,2.869999885559082,2.7799999713897705,2.869999885559082,2.8399999141693115,9156267.0,2.8399999141693115
2018-12-18,2.859999895095825,2.799999952316284,2.809999942779541,2.8399999141693115,5017811.0,2.8399999141693115
2018-12-19,2.8499999046325684,2.819999933242798,2.8399999141693115,2.8299999237060547,4305537.0,2.8299999237060547
2018-12-20,2.8499999046325684,2.809999942779541,2.809999942779541,2.8299999237060547,4121600.0,2.8299999237060547
2018-12-21,2.8299999237060547,2.799999952316284,2.809999942779541,2.809999942779541,4666301.0,2.809999942779541
2018-12-24,2.8499999046325684,2.799999952316284,2.819999933242798,2.8399999141693115,3442700.0,2.8399999141693115
2018-12-25,2.8299999237060547,2.759999990463257,2.8299999237060547,2.819999933242798,6267366.0,2.819999933242798
2018-12-26,2.8299999237060547,2.799999952316284,2.819999933242798,2.809999942779541,2493378.0,2.809999942779541
2018-12-27,2.859999895095825,2.7899999618530273,2.8399999141693115,2.7899999618530273,4489600.0,2.7899999618530273
2018-12-28,2.8399999141693115,2.7899999618530273,2.799999952316284,2.819999933242798,5102709.0,2.819999933242798
2019-01-02,2.8499999046325684,2.819999933242798,2.819999933242798,2.8399999141693115,4260296.0,2.8399999141693115
2019-01-03,2.869999885559082,2.819999933242798,2.8399999141693115,2.8499999046325684,4597879.0,2.8499999046325684
2019-01-04,2.9200000762939453,2.819999933242798,2.8299999237060547,2.9000000953674316,7795706.0,2.9000000953674316
2019-01-07,2.940000057220459,2.880000114440918,2.8299999237060547,2.940000057220459,7172524.0,2.940000057220459
2019-01-08,2.940000057220459,2.9100000858306885,2.9200000762939453,2.930000066757202,3983702.0,2.930000066757202
2019-01-09,2.9700000286102295,2.9200000762939453,2.9200000762939453,2.940000057220459,7465425.0,2.940000057220459
2019-01-10,2.940000057220459,2.9000000953674316,2.940000057220459,2.9100000858306885,4902825.0,2.9100000858306885
2019-01-11,2.9600000381469727,2.9000000953674316,2.9100000858306885,2.950000047683716,6035667.0,2.950000047683716
2019-01-14,2.9800000190734863,2.930000066757202,2.940000057220459,2.940000057220459,5510402.0,2.940000057220459
2019-01-15,2.990000009536743,2.9200000762939453,2.950000047683716,2.990000009536743,8815729.0,2.990000009536743
2019-01-16,3.0,2.940000057220459,2.9700000286102295,2.9600000381469727,5758251.0,2.9600000381469727
2019-01-17,2.990000009536743,2.930000066757202,2.9700000286102295,2.930000066757202,8119545.0,2.930000066757202
2019-01-18,2.9700000286102295,2.9200000762939453,2.930000066757202,2.9700000286102295,6264682.0,2.9700000286102295
2019-01-21,3.009999990463257,2.9600000381469727,2.9700000286102295,2.990000009536743,8328124.0,2.990000009536743
2019-01-22,3.0,2.940000057220459,2.9800000190734863,2.9700000286102295,7557159.0,2.9700000286102295
2019-01-23,2.9800000190734863,2.940000057220459,2.9700000286102295,2.950000047683716,5447754.0,2.950000047683716
2019-01-24,3.069999933242798,2.940000057220459,2.9600000381469727,3.009999990463257,12959305.0,3.009999990463257
2019-01-25,3.009999990463257,2.930000066757202,3.0,2.950000047683716,8512209.0,2.950000047683716
2019-01-28,2.9700000286102295,2.9200000762939453,2.950000047683716,2.940000057220459,6087700.0,2.940000057220459
2019-01-29,2.940000057220459,2.819999933242798,2.930000066757202,2.869999885559082,7510902.0,2.869999885559082
2019-01-30,2.890000104904175,2.8499999046325684,2.859999895095825,2.859999895095825,3099400.0,2.859999895095825
2019-01-31,2.869999885559082,2.7300000190734863,2.859999895095825,2.759999990463257,16817740.0,2.759999990463257
2019-02-01,2.8399999141693115,2.75,2.75,2.8399999141693115,6327787.0,2.8399999141693115
2019-02-11,2.880000114440918,2.7799999713897705,2.8299999237060547,2.869999885559082,12700735.0,2.869999885559082
2019-02-12,2.9100000858306885,2.799999952316284,2.8499999046325684,2.880000114440918,16501683.0,2.880000114440918
2019-02-13,2.930000066757202,2.8299999237060547,2.869999885559082,2.9100000858306885,21377123.0,2.9100000858306885
2019-02-14,2.930000066757202,2.869999885559082,2.9000000953674316,2.9200000762939453,16075004.0,2.9200000762939453
2019-02-15,2.940000057220459,2.890000104904175,2.9000000953674316,2.9100000858306885,12936768.0,2.9100000858306885
2019-02-18,3.009999990463257,2.890000104904175,2.9200000762939453,3.0,28690645.0,3.0
2019-02-19,3.0299999713897705,2.9600000381469727,2.990000009536743,3.009999990463257,25315791.0,3.009999990463257
2019-02-20,3.1500000953674316,3.009999990463257,3.140000104904175,3.0299999713897705,43713184.0,3.0299999713897705
2019-02-21,3.0299999713897705,2.940000057220459,3.0,2.9600000381469727,29242053.0,2.9600000381469727
2019-02-22,3.0399999618530273,2.950000047683716,2.9600000381469727,3.0299999713897705,20591524.0,3.0299999713897705
2019-02-25,3.180000066757202,3.0399999618530273,3.0399999618530273,3.1700000762939453,50386450.0,3.1700000762939453
2019-02-26,3.259999990463257,3.130000114440918,3.1500000953674316,3.200000047683716,47577094.0,3.200000047683716
2019-02-27,3.2899999618530273,3.1700000762939453,3.180000066757202,3.2300000190734863,34751257.0,3.2300000190734863
2019-02-28,3.2699999809265137,3.200000047683716,3.2300000190734863,3.2300000190734863,22579521.0,3.2300000190734863
2019-03-01,3.259999990463257,3.1700000762939453,3.25,3.2200000286102295,18997945.0,3.2200000286102295
2019-03-04,3.299999952316284,3.2100000381469727,3.2100000381469727,3.240000009536743,36249323.0,3.240000009536743
2019-03-05,3.3299999237060547,3.200000047683716,3.2300000190734863,3.319999933242798,43250108.0,3.319999933242798
2019-03-06,3.430000066757202,3.299999952316284,3.3499999046325684,3.4100000858306885,45947311.0,3.4100000858306885
2019-03-07,3.569999933242798,3.369999885559082,3.4100000858306885,3.5399999618530273,48832493.0,3.5399999618530273
2019-03-08,3.490000009536743,3.259999990463257,3.4800000190734863,3.2699999809265137,41028942.0,3.2699999809265137
2019-03-11,3.450000047683716,3.2799999713897705,3.2799999713897705,3.450000047683716,32899049.0,3.450000047683716
2019-03-12,3.549999952316284,3.430000066757202,3.4800000190734863,3.490000009536743,39366221.0,3.490000009536743
2019-03-13,3.5,3.319999933242798,3.490000009536743,3.380000114440918,33648810.0,3.380000114440918
2019-03-14,3.4000000953674316,3.259999990463257,3.359999895095825,3.299999952316284,26783287.0,3.299999952316284
2019-03-15,3.4100000858306885,3.299999952316284,3.309999942779541,3.3399999141693115,22494070.0,3.3399999141693115
2019-03-18,3.549999952316284,3.3499999046325684,3.359999895095825,3.5299999713897705,50119828.0,3.5299999713897705
2019-03-19,3.5299999713897705,3.440000057220459,3.5299999713897705,3.4700000286102295,38083042.0,3.4700000286102295
2019-03-20,3.559999942779541,3.430000066757202,3.4600000381469727,3.5199999809265137,46660538.0,3.5199999809265137
2019-03-21,3.549999952316284,3.4700000286102295,3.490000009536743,3.5,38624838.0,3.5
2019-03-22,3.6700000762939453,3.509999990463257,3.5199999809265137,3.5999999046325684,51924114.0,3.5999999046325684
2019-03-25,3.559999942779541,3.4700000286102295,3.549999952316284,3.4800000190734863,36811368.0,3.4800000190734863
2019-03-26,3.5199999809265137,3.369999885559082,3.490000009536743,3.369999885559082,25915867.0,3.369999885559082
2019-03-27,3.4100000858306885,3.2899999618530273,3.380000114440918,3.390000104904175,22966950.0,3.390000104904175
2019-03-28,3.4200000762939453,3.309999942779541,3.369999885559082,3.3399999141693115,17810701.0,3.3399999141693115
2019-03-29,3.4800000190734863,3.309999942779541,3.3299999237060547,3.4700000286102295,26096046.0,3.4700000286102295
2019-04-01,3.5799999237060547,3.4700000286102295,3.490000009536743,3.5399999618530273,35004195.0,3.5399999618530273
2019-04-02,3.5899999141693115,3.5,3.549999952316284,3.5199999809265137,28391201.0,3.5199999809265137
2019-04-03,3.6500000953674316,3.490000009536743,3.509999990463257,3.630000114440918,49863882.0,3.630000114440918
2019-04-04,3.6600000858306885,3.5799999237060547,3.6500000953674316,3.609999895095825,36851036.0,3.609999895095825
2019-04-08,3.6700000762939453,3.5299999713897705,3.619999885559082,3.619999885559082,36528235.0,3.619999885559082
2019-04-09,3.630000114440918,3.5399999618530273,3.619999885559082,3.5899999141693115,27231408.0,3.5899999141693115
2019-04-10,3.950000047683716,3.5399999618530273,3.5799999237060547,3.950000047683716,107368245.0,3.950000047683716
2019-04-11,3.880000114440918,3.700000047683716,3.859999895095825,3.7100000381469727,58626449.0,3.7100000381469727
2019-04-12,3.75,3.630000114440918,3.7100000381469727,3.6500000953674316,25631378.0,3.6500000953674316
2019-04-15,3.7200000286102295,3.5299999713897705,3.690000057220459,3.549999952316284,31975683.0,3.549999952316284
2019-04-16,3.630000114440918,3.509999990463257,3.5299999713897705,3.630000114440918,43042038.0,3.630000114440918
2019-04-17,3.6500000953674316,3.569999933242798,3.5899999141693115,3.609999895095825,26208703.0,3.609999895095825
2019-04-18,3.7100000381469727,3.5999999046325684,3.609999895095825,3.609999895095825,20467218.0,3.609999895095825
2019-04-19,3.630000114440918,3.549999952316284,3.609999895095825,3.619999885559082,22141398.0,3.619999885559082
2019-04-22,3.640000104904175,3.5399999618530273,3.619999885559082,3.549999952316284,20300506.0,3.549999952316284
2019-04-23,3.559999942779541,3.450000047683716,3.5399999618530273,3.4600000381469727,17350900.0,3.4600000381469727
2019-04-24,3.490000009536743,3.380000114440918,3.4700000286102295,3.4800000190734863,16316186.0,3.4800000190734863
2019-04-25,3.4700000286102295,3.319999933242798,3.450000047683716,3.3399999141693115,18024400.0,3.3399999141693115
2019-04-26,3.369999885559082,3.299999952316284,3.3299999237060547,3.3299999237060547,14282907.0,3.3299999237060547
2019-05-06,3.640000104904175,3.5,3.640000104904175,3.640000104904175,139158247.0,3.640000104904175
2019-05-07,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0.0,3.640000104904175
2019-05-08,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0.0,3.640000104904175
2019-05-09,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0.0,3.640000104904175
2019-05-10,3.950000047683716,3.6500000953674316,3.740000009536743,3.799999952316284,193832562.0,3.799999952316284
2019-05-13,3.880000114440918,3.6600000858306885,3.680000066757202,3.809999942779541,130930757.0,3.809999942779541
2019-05-14,3.799999952316284,3.569999933242798,3.75,3.619999885559082,111365370.0,3.619999885559082
2019-05-15,3.9800000190734863,3.680000066757202,3.700000047683716,3.9800000190734863,158080821.0,3.9800000190734863
2019-05-16,4.179999828338623,3.859999895095825,3.9200000762939453,3.9700000286102295,211437269.0,3.9700000286102295
2019-05-17,4.360000133514404,3.819999933242798,3.950000047683716,4.179999828338623,203911979.0,4.179999828338623
2019-05-20,4.059999942779541,3.759999990463257,4.010000228881836,3.8499999046325684,134981879.0,3.8499999046325684
2019-05-21,3.950000047683716,3.7100000381469727,3.7799999713897705,3.9000000953674316,103339875.0,3.9000000953674316
2019-05-22,3.930000066757202,3.740000009536743,3.799999952316284,3.8299999237060547,91132436.0,3.8299999237060547
2019-05-23,3.7699999809265137,3.4600000381469727,3.75,3.4700000286102295,96770592.0,3.4700000286102295
2019-05-24,3.509999990463257,3.3299999237060547,3.440000057220459,3.359999895095825,52033684.0,3.359999895095825
2019-05-27,3.4600000381469727,3.299999952316284,3.359999895095825,3.440000057220459,47794365.0,3.440000057220459
2019-05-28,3.5299999713897705,3.380000114440918,3.4000000953674316,3.4200000762939453,53991698.0,3.4200000762939453
2019-05-29,3.5199999809265137,3.359999895095825,3.4100000858306885,3.4700000286102295,50384623.0,3.4700000286102295
2019-05-30,3.619999885559082,3.4700000286102295,3.509999990463257,3.559999942779541,69047334.0,3.559999942779541
2019-05-31,3.5199999809265137,3.369999885559082,3.5,3.4200000762939453,46162830.0,3.4200000762939453
2019-06-03,3.4000000953674316,3.240000009536743,3.359999895095825,3.319999933242798,60461069.0,3.319999933242798
2019-06-04,3.299999952316284,3.240000009536743,3.2899999618530273,3.2799999713897705,30940458.0,3.2799999713897705
2019-06-05,3.430000066757202,3.2799999713897705,3.309999942779541,3.380000114440918,52478868.0,3.380000114440918
2019-06-06,3.369999885559082,3.2200000286102295,3.3399999141693115,3.2200000286102295,34185939.0,3.2200000286102295
2019-06-10,3.5399999618530273,3.319999933242798,3.4000000953674316,3.380000114440918,65004413.0,3.380000114440918
2019-06-11,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.380000114440918
2019-06-12,3.880000114440918,3.4800000190734863,3.5,3.7200000286102295,153766355.0,3.7200000286102295
2019-06-13,3.740000009536743,3.569999933242798,3.690000057220459,3.640000104904175,81960019.0,3.640000104904175
2019-06-14,3.5999999046325684,3.390000104904175,3.559999942779541,3.440000057220459,71857919.0,3.440000057220459
2019-06-17,3.5799999237060547,3.380000114440918,3.4100000858306885,3.5299999713897705,54821042.0,3.5299999713897705
2019-06-18,3.5799999237060547,3.4200000762939453,3.549999952316284,3.440000057220459,50855857.0,3.440000057220459
2019-06-19,3.5899999141693115,3.450000047683716,3.4700000286102295,3.5,63559432.0,3.5
2019-06-20,3.509999990463257,3.380000114440918,3.4600000381469727,3.5,57242682.0,3.5
2019-06-21,3.559999942779541,3.4600000381469727,3.4800000190734863,3.5299999713897705,58716860.0,3.5299999713897705
2019-06-24,3.5399999618530273,3.4600000381469727,3.509999990463257,3.5299999713897705,44397340.0,3.5299999713897705
2019-06-25,3.5199999809265137,3.4000000953674316,3.5,3.430000066757202,42570038.0,3.430000066757202
2019-06-26,3.4700000286102295,3.390000104904175,3.4000000953674316,3.4100000858306885,26445142.0,3.4100000858306885
2019-06-27,3.450000047683716,3.4000000953674316,3.430000066757202,3.4200000762939453,25941492.0,3.4200000762939453
2019-06-28,3.4200000762939453,3.3299999237060547,3.4100000858306885,3.3499999046325684,29308349.0,3.3499999046325684
2019-07-01,3.450000047683716,3.369999885559082,3.4000000953674316,3.440000057220459,38019489.0,3.440000057220459
2019-07-02,3.569999933242798,3.4200000762939453,3.440000057220459,3.5199999809265137,64259512.0,3.5199999809265137
2019-07-03,3.869999885559082,3.4600000381469727,3.4700000286102295,3.680000066757202,179706755.0,3.680000066757202
2019-07-04,3.6700000762939453,3.5,3.630000114440918,3.5399999618530273,113313641.0,3.5399999618530273
2019-07-05,3.619999885559082,3.5299999713897705,3.549999952316284,3.559999942779541,62496691.0,3.559999942779541
2019-07-08,3.609999895095825,3.4000000953674316,3.5299999713897705,3.430000066757202,59743590.0,3.430000066757202
2019-07-09,3.5299999713897705,3.369999885559082,3.4200000762939453,3.509999990463257,52725127.0,3.509999990463257
2019-07-10,3.5,3.430000066757202,3.4700000286102295,3.440000057220459,29691845.0,3.440000057220459
2019-07-11,3.5799999237060547,3.440000057220459,3.4700000286102295,3.5799999237060547,59577617.0,3.5799999237060547
2019-07-12,3.619999885559082,3.509999990463257,3.549999952316284,3.5999999046325684,53745001.0,3.5999999046325684
2019-07-15,3.630000114440918,3.509999990463257,3.619999885559082,3.5899999141693115,41452259.0,3.5899999141693115
2019-07-16,3.5799999237060547,3.5199999809265137,3.569999933242798,3.559999942779541,31400856.0,3.559999942779541
2019-07-17,3.5999999046325684,3.5299999713897705,3.549999952316284,3.569999933242798,37529460.0,3.569999933242798
2019-07-18,3.5299999713897705,3.4200000762939453,3.5299999713897705,3.4200000762939453,43396943.0,3.4200000762939453
2019-07-19,3.490000009536743,3.4100000858306885,3.430000066757202,3.430000066757202,32353601.0,3.430000066757202
2019-07-22,3.4600000381469727,3.309999942779541,3.430000066757202,3.3299999237060547,37806016.0,3.3299999237060547
2019-07-23,3.380000114440918,3.319999933242798,3.319999933242798,3.380000114440918,16247919.0,3.380000114440918
2019-07-24,3.430000066757202,3.369999885559082,3.369999885559082,3.390000104904175,20767535.0,3.390000104904175
2019-07-25,3.549999952316284,3.3499999046325684,3.390000104904175,3.4700000286102295,40186994.0,3.4700000286102295
2019-07-26,3.5199999809265137,3.4200000762939453,3.509999990463257,3.430000066757202,27251409.0,3.430000066757202
2019-07-29,3.4700000286102295,3.390000104904175,3.440000057220459,3.450000047683716,22645360.0,3.450000047683716
2019-07-30,3.4600000381469727,3.4100000858306885,3.4100000858306885,3.4200000762939453,23119849.0,3.4200000762939453
2019-07-31,3.4200000762939453,3.359999895095825,3.4200000762939453,3.369999885559082,18427302.0,3.369999885559082
2019-08-01,3.4100000858306885,3.3499999046325684,3.359999895095825,3.359999895095825,15690514.0,3.359999895095825
2019-08-02,3.319999933242798,3.25,3.2799999713897705,3.309999942779541,25158682.0,3.309999942779541
2019-08-05,3.319999933242798,3.25,3.2899999618530273,3.2899999618530273,15306199.0,3.2899999618530273
2019-08-06,3.259999990463257,2.9800000190734863,3.240000009536743,3.0999999046325684,38625408.0,3.0999999046325684
2019-08-07,3.4100000858306885,3.240000009536743,3.2799999713897705,3.4100000858306885,96926125.0,3.4100000858306885
2019-08-08,3.359999895095825,3.2200000286102295,3.3299999237060547,3.25,64457809.0,3.25
2019-08-09,3.2799999713897705,3.140000104904175,3.2699999809265137,3.1500000953674316,28481398.0,3.1500000953674316
2019-08-12,3.369999885559082,3.180000066757202,3.200000047683716,3.299999952316284,40091785.0,3.299999952316284
2019-08-13,3.359999895095825,3.2300000190734863,3.299999952316284,3.2899999618530273,30114391.0,3.2899999618530273
2019-08-14,3.3499999046325684,3.2799999713897705,3.3299999237060547,3.299999952316284,31589978.0,3.299999952316284
2019-08-15,3.369999885559082,3.190000057220459,3.240000009536743,3.319999933242798,34047900.0,3.319999933242798
2019-08-16,3.3399999141693115,3.2799999713897705,3.299999952316284,3.299999952316284,25303270.0,3.299999952316284
2019-08-19,3.359999895095825,3.2799999713897705,3.309999942779541,3.3499999046325684,36173966.0,3.3499999046325684
2019-08-20,3.390000104904175,3.319999933242798,3.3399999141693115,3.390000104904175,33853671.0,3.390000104904175
2019-08-21,3.369999885559082,3.299999952316284,3.369999885559082,3.3299999237060547,27886019.0,3.3299999237060547
2019-08-22,3.3399999141693115,3.2699999809265137,3.3299999237060547,3.299999952316284,21598747.0,3.299999952316284
2019-08-23,3.309999942779541,3.2699999809265137,3.2899999618530273,3.2899999618530273,14449466.0,3.2899999618530273
2019-08-26,3.25,3.180000066757202,3.2200000286102295,3.2200000286102295,17684921.0,3.2200000286102295
2019-08-27,3.3399999141693115,3.2300000190734863,3.240000009536743,3.299999952316284,24216251.0,3.299999952316284
2019-08-28,3.319999933242798,3.2699999809265137,3.2799999713897705,3.2899999618530273,17598364.0,3.2899999618530273
2019-08-29,3.299999952316284,3.240000009536743,3.2799999713897705,3.259999990463257,16722141.0,3.259999990463257
2019-08-30,3.319999933242798,3.25,3.2699999809265137,3.2699999809265137,26443565.0,3.2699999809265137
2019-09-02,3.2799999713897705,3.200000047683716,3.25,3.2799999713897705,26917926.0,3.2799999713897705
2019-09-03,3.2899999618530273,3.2300000190734863,3.2699999809265137,3.2699999809265137,22576700.0,3.2699999809265137
2019-09-04,3.2699999809265137,3.2300000190734863,3.240000009536743,3.259999990463257,25275766.0,3.259999990463257
2019-09-05,3.319999933242798,3.259999990463257,3.2799999713897705,3.2799999713897705,37347846.0,3.2799999713897705
2019-09-06,3.299999952316284,3.240000009536743,3.2799999713897705,3.2699999809265137,24149863.0,3.2699999809265137
2019-09-09,3.3299999237060547,3.259999990463257,3.2799999713897705,3.319999933242798,35392327.0,3.319999933242798
2019-09-10,3.359999895095825,3.299999952316284,3.319999933242798,3.3399999141693115,34306767.0,3.3399999141693115
2019-09-11,3.369999885559082,3.2899999618530273,3.369999885559082,3.299999952316284,37220059.0,3.299999952316284
2019-09-12,3.3499999046325684,3.2799999713897705,3.309999942779541,3.319999933242798,27027067.0,3.319999933242798
2019-09-16,3.3299999237060547,3.2799999713897705,3.3299999237060547,3.299999952316284,20925900.0,3.299999952316284
2019-09-17,3.299999952316284,3.180000066757202,3.2899999618530273,3.2100000381469727,29498164.0,3.2100000381469727
2019-09-18,3.2699999809265137,3.190000057220459,3.190000057220459,3.240000009536743,21497619.0,3.240000009536743
2019-09-19,3.2699999809265137,3.200000047683716,3.2699999809265137,3.240000009536743,16960702.0,3.240000009536743
2019-09-20,3.240000009536743,3.200000047683716,3.240000009536743,3.2100000381469727,15094807.0,3.2100000381469727
2019-09-23,3.2100000381469727,3.130000114440918,3.200000047683716,3.140000104904175,17607832.0,3.140000104904175
2019-09-24,3.190000057220459,3.130000114440918,3.140000104904175,3.1600000858306885,13824092.0,3.1600000858306885
2019-09-25,3.190000057220459,3.119999885559082,3.140000104904175,3.1500000953674316,15998220.0,3.1500000953674316
2019-09-26,3.2300000190734863,3.0999999046325684,3.1700000762939453,3.109999895095825,21765351.0,3.109999895095825
2019-09-27,3.130000114440918,3.0899999141693115,3.109999895095825,3.109999895095825,9699932.0,3.109999895095825
2019-09-30,3.119999885559082,3.0799999237060547,3.109999895095825,3.0799999237060547,7853783.0,3.0799999237060547
2019-10-08,3.0999999046325684,3.069999933242798,3.0899999141693115,3.069999933242798,7285931.0,3.069999933242798
2019-10-09,3.069999933242798,3.0199999809265137,3.049999952316284,3.059999942779541,10222621.0,3.059999942779541
2019-10-10,3.119999885559082,3.049999952316284,3.059999942779541,3.0999999046325684,9464467.0,3.0999999046325684
2019-10-11,3.0999999046325684,3.069999933242798,3.0999999046325684,3.0999999046325684,7439901.0,3.0999999046325684
2019-10-14,3.1500000953674316,3.109999895095825,3.109999895095825,3.130000114440918,11546560.0,3.130000114440918
2019-10-15,3.140000104904175,3.0899999141693115,3.140000104904175,3.0899999141693115,8249700.0,3.0899999141693115
2019-10-16,3.119999885559082,3.0899999141693115,3.0999999046325684,3.109999895095825,14314104.0,3.109999895095825
2019-10-17,3.119999885559082,3.0999999046325684,3.119999885559082,3.109999895095825,6915202.0,3.109999895095825
2019-10-18,3.25,3.0999999046325684,3.130000114440918,3.109999895095825,35038212.0,3.109999895095825
2019-10-21,3.119999885559082,2.9000000953674316,3.119999885559082,3.0399999618530273,19428664.0,3.0399999618530273
2019-10-22,3.059999942779541,3.0,3.0299999713897705,3.0399999618530273,10266951.0,3.0399999618530273
2019-10-23,3.0399999618530273,3.0,3.0299999713897705,3.009999990463257,8423902.0,3.009999990463257
2019-10-24,3.0199999809265137,2.9800000190734863,3.009999990463257,3.009999990463257,7626766.0,3.009999990463257
2019-10-25,3.0199999809265137,2.9800000190734863,3.0,3.0199999809265137,7036893.0,3.0199999809265137
2019-10-28,3.049999952316284,2.990000009536743,3.0199999809265137,3.0399999618530273,11056963.0,3.0399999618530273
2019-10-29,3.049999952316284,3.0,3.0399999618530273,3.009999990463257,11661084.0,3.009999990463257
2019-10-30,3.0,2.930000066757202,2.990000009536743,2.930000066757202,13736700.0,2.930000066757202
2019-10-31,2.990000009536743,2.930000066757202,2.940000057220459,2.940000057220459,9634400.0,2.940000057220459
2019-11-01,2.950000047683716,2.880000114440918,2.940000057220459,2.940000057220459,10341262.0,2.940000057220459
2019-11-04,2.950000047683716,2.9100000858306885,2.9200000762939453,2.9200000762939453,8390300.0,2.9200000762939453
2019-11-05,2.930000066757202,2.880000114440918,2.9100000858306885,2.9200000762939453,8118360.0,2.9200000762939453
2019-11-06,2.9200000762939453,2.859999895095825,2.9200000762939453,2.869999885559082,9407802.0,2.869999885559082
2019-11-07,2.9100000858306885,2.869999885559082,2.869999885559082,2.890000104904175,6406860.0,2.890000104904175
2019-11-08,2.9800000190734863,2.890000104904175,2.9000000953674316,2.940000057220459,20485869.0,2.940000057220459
2019-11-11,2.940000057220459,2.819999933242798,2.940000057220459,2.8399999141693115,13904500.0,2.8399999141693115
2019-11-12,2.859999895095825,2.7699999809265137,2.8399999141693115,2.819999933242798,8826079.0,2.819999933242798
2019-11-13,2.8499999046325684,2.7899999618530273,2.809999942779541,2.819999933242798,5762715.0,2.819999933242798
2019-11-14,2.8299999237060547,2.7899999618530273,2.819999933242798,2.809999942779541,5606260.0,2.809999942779541
2019-11-15,2.809999942779541,2.759999990463257,2.809999942779541,2.7699999809265137,7065801.0,2.7699999809265137
2019-11-18,2.7799999713897705,2.740000009536743,2.7699999809265137,2.7699999809265137,9015062.0,2.7699999809265137
2019-11-19,2.819999933242798,2.759999990463257,2.759999990463257,2.809999942779541,9269160.0,2.809999942779541
2019-11-20,2.819999933242798,2.7899999618530273,2.809999942779541,2.809999942779541,5302208.0,2.809999942779541
2019-11-21,2.819999933242798,2.7799999713897705,2.799999952316284,2.809999942779541,4866615.0,2.809999942779541
2019-11-22,2.8499999046325684,2.7899999618530273,2.819999933242798,2.8299999237060547,12074089.0,2.8299999237060547
2019-11-25,2.890000104904175,2.819999933242798,2.8299999237060547,2.880000114440918,12730911.0,2.880000114440918
2019-11-26,2.890000104904175,2.8399999141693115,2.880000114440918,2.8399999141693115,7484468.0,2.8399999141693115
2019-11-27,2.869999885559082,2.809999942779541,2.8499999046325684,2.819999933242798,6057300.0,2.819999933242798
2019-11-28,2.8399999141693115,2.799999952316284,2.809999942779541,2.809999942779541,5517380.0,2.809999942779541
2019-11-29,2.809999942779541,2.7799999713897705,2.799999952316284,2.799999952316284,6592120.0,2.799999952316284
2019-12-02,2.819999933242798,2.799999952316284,2.819999933242798,2.809999942779541,5061521.0,2.809999942779541
2019-12-03,2.819999933242798,2.7899999618530273,2.809999942779541,2.819999933242798,5034048.0,2.819999933242798
2019-12-04,2.869999885559082,2.799999952316284,2.809999942779541,2.8499999046325684,10906751.0,2.8499999046325684
2019-12-05,2.9000000953674316,2.8399999141693115,2.8399999141693115,2.8499999046325684,11674400.0,2.8499999046325684
2019-12-06,2.890000104904175,2.8499999046325684,2.859999895095825,2.859999895095825,9102257.0,2.859999895095825
2019-12-09,2.880000114440918,2.8399999141693115,2.869999885559082,2.859999895095825,8371189.0,2.859999895095825
2019-12-10,2.869999885559082,2.8399999141693115,2.859999895095825,2.859999895095825,8407683.0,2.859999895095825
2019-12-11,2.869999885559082,2.8399999141693115,2.859999895095825,2.8499999046325684,6740829.0,2.8499999046325684
2019-12-12,2.859999895095825,2.819999933242798,2.8499999046325684,2.819999933242798,5773769.0,2.819999933242798
2019-12-13,2.859999895095825,2.8299999237060547,2.8399999141693115,2.8499999046325684,9104666.0,2.8499999046325684
2019-12-16,2.890000104904175,2.8399999141693115,2.859999895095825,2.880000114440918,11285347.0,2.880000114440918
2019-12-17,2.930000066757202,2.880000114440918,2.890000104904175,2.9200000762939453,13982085.0,2.9200000762939453
2019-12-18,3.0,2.9000000953674316,2.9200000762939453,2.930000066757202,17409483.0,2.930000066757202
2019-12-19,2.9600000381469727,2.9100000858306885,2.9200000762939453,2.940000057220459,8910900.0,2.940000057220459
2019-12-20,2.950000047683716,2.9100000858306885,2.950000047683716,2.9100000858306885,8916500.0,2.9100000858306885
2019-12-23,2.9100000858306885,2.859999895095825,2.9100000858306885,2.859999895095825,10044662.0,2.859999895095825
2019-12-24,2.9000000953674316,2.859999895095825,2.869999885559082,2.890000104904175,7779700.0,2.890000104904175
2019-12-25,2.890000104904175,2.859999895095825,2.890000104904175,2.880000114440918,9003012.0,2.880000114440918
2019-12-26,2.890000104904175,2.859999895095825,2.880000114440918,2.890000104904175,9188923.0,2.890000104904175
2019-12-27,2.9200000762939453,2.880000114440918,2.880000114440918,2.9000000953674316,10677433.0,2.9000000953674316
2019-12-30,2.9800000190734863,2.859999895095825,2.890000104904175,2.9700000286102295,25823557.0,2.9700000286102295
2019-12-31,2.990000009536743,2.940000057220459,2.9600000381469727,2.950000047683716,14422284.0,2.950000047683716
2020-01-02,3.009999990463257,2.9700000286102295,2.990000009536743,2.9800000190734863,15037830.0,2.9800000190734863
2020-01-03,3.0399999618530273,2.9700000286102295,2.9700000286102295,3.009999990463257,16597228.0,3.009999990463257
2020-01-06,3.140000104904175,2.9800000190734863,2.990000009536743,3.0799999237060547,35854975.0,3.0799999237060547
2020-01-07,3.0999999046325684,3.0399999618530273,3.059999942779541,3.0799999237060547,17859658.0,3.0799999237060547
2020-01-08,3.0,3.0,3.0,3.0,21242851.0,3.0
2020-01-09,3.049999952316284,3.009999990463257,3.0299999713897705,3.0199999809265137,13007808.0,3.0199999809265137
2020-01-10,3.049999952316284,2.990000009536743,2.990000009536743,3.0399999618530273,23413015.0,3.0399999618530273
2020-01-13,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,24331799.0,3.0799999237060547
2020-01-14,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,11957310.0,3.059999942779541
2020-01-15,3.059999942779541,3.009999990463257,3.049999952316284,3.0299999713897705,10116091.0,3.0299999713897705
2020-01-16,3.049999952316284,3.009999990463257,3.0299999713897705,3.0299999713897705,8125160.0,3.0299999713897705
2020-01-17,3.0399999618530273,3.0199999809265137,3.0399999618530273,3.0199999809265137,8385090.0,3.0199999809265137
2020-01-20,3.049999952316284,3.009999990463257,3.0199999809265137,3.0299999713897705,13623437.0,3.0299999713897705
2020-01-21,3.0399999618530273,3.009999990463257,3.0399999618530273,3.0199999809265137,10266737.0,3.0199999809265137
2020-01-22,3.0299999713897705,2.9700000286102295,3.009999990463257,3.009999990463257,13930429.0,3.009999990463257
2020-01-23,3.009999990463257,2.9000000953674316,3.0,2.940000057220459,21169496.0,2.940000057220459
2020-02-03,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,6346800.0,2.6500000953674316
2020-02-04,2.7899999618530273,2.390000104904175,2.390000104904175,2.7699999809265137,33337365.0,2.7699999809265137
2020-02-05,2.859999895095825,2.6700000762939453,2.75,2.7699999809265137,31796285.0,2.7699999809265137
2020-02-06,2.809999942779541,2.740000009536743,2.7799999713897705,2.7799999713897705,19190191.0,2.7799999713897705
2020-02-07,2.8399999141693115,2.740000009536743,2.799999952316284,2.8299999237060547,22336957.0,2.8299999237060547
2020-02-10,2.9700000286102295,2.799999952316284,2.819999933242798,2.9100000858306885,25009320.0,2.9100000858306885
2020-02-11,2.9700000286102295,2.880000114440918,2.880000114440918,2.930000066757202,18113711.0,2.930000066757202
2020-02-12,3.0,2.9100000858306885,2.9200000762939453,2.9800000190734863,17364380.0,2.9800000190734863
2020-02-13,3.0299999713897705,2.9700000286102295,2.990000009536743,3.0,17157900.0,3.0
2020-02-14,3.009999990463257,2.9600000381469727,2.990000009536743,3.0,17005401.0,3.0
2020-02-17,3.0999999046325684,2.990000009536743,2.990000009536743,3.049999952316284,22602189.0,3.049999952316284
2020-02-18,3.059999942779541,3.009999990463257,3.0399999618530273,3.0299999713897705,17869807.0,3.0299999713897705
2020-02-19,3.0199999809265137,2.9800000190734863,3.009999990463257,2.990000009536743,13951264.0,2.990000009536743
2020-02-20,3.0299999713897705,2.9800000190734863,2.990000009536743,3.0199999809265137,19259862.0,3.0199999809265137
2020-02-21,3.0199999809265137,2.990000009536743,3.009999990463257,3.009999990463257,15284456.0,3.009999990463257
2020-02-24,3.059999942779541,2.9700000286102295,3.0,3.0399999618530273,23105714.0,3.0399999618530273
2020-02-25,3.0199999809265137,2.940000057220459,3.0,3.0,24487650.0,3.0
2020-02-26,3.0399999618530273,2.9600000381469727,2.9700000286102295,3.009999990463257,20797400.0,3.009999990463257
2020-02-27,3.2100000381469727,3.0,3.059999942779541,3.059999942779541,68672596.0,3.059999942779541
2020-02-28,3.0,2.869999885559082,2.9800000190734863,2.9700000286102295,45200534.0,2.9700000286102295
2020-03-02,3.0199999809265137,2.940000057220459,2.950000047683716,3.009999990463257,23623653.0,3.009999990463257
2020-03-03,3.069999933242798,3.0,3.0199999809265137,3.0199999809265137,25747907.0,3.0199999809265137
2020-03-04,3.0399999618530273,2.990000009536743,2.990000009536743,3.0299999713897705,15919461.0,3.0299999713897705
2020-03-05,3.2899999618530273,3.0299999713897705,3.0399999618530273,3.200000047683716,79431900.0,3.200000047683716
2020-03-06,3.1700000762939453,3.0899999141693115,3.140000104904175,3.130000114440918,40672225.0,3.130000114440918
2020-03-09,3.130000114440918,3.059999942779541,3.0999999046325684,3.069999933242798,34449514.0,3.069999933242798
2020-03-10,3.119999885559082,2.9800000190734863,3.0299999713897705,3.0899999141693115,28689869.0,3.0899999141693115
2020-03-11,3.1700000762939453,3.069999933242798,3.0999999046325684,3.130000114440918,28288750.0,3.130000114440918
2020-03-12,3.200000047683716,3.069999933242798,3.0899999141693115,3.180000066757202,42072146.0,3.180000066757202
2020-03-13,3.2300000190734863,3.0199999809265137,3.0399999618530273,3.2200000286102295,48117484.0,3.2200000286102295
2020-03-16,3.259999990463257,3.0899999141693115,3.2300000190734863,3.0999999046325684,40534410.0,3.0999999046325684
2020-03-17,3.140000104904175,2.9600000381469727,3.0999999046325684,3.0399999618530273,27964669.0,3.0399999618530273
2020-03-18,3.0999999046325684,2.9800000190734863,3.049999952316284,3.0,21084572.0,3.0
2020-03-19,3.0,2.9000000953674316,2.9700000286102295,2.950000047683716,20489100.0,2.950000047683716
2020-03-20,2.9800000190734863,2.9200000762939453,2.9700000286102295,2.9600000381469727,13408701.0,2.9600000381469727
2020-03-23,2.950000047683716,2.7899999618530273,2.9000000953674316,2.8299999237060547,16561113.0,2.8299999237060547
2020-03-24,2.9200000762939453,2.809999942779541,2.859999895095825,2.9200000762939453,19552100.0,2.9200000762939453
2020-03-25,3.0999999046325684,2.9200000762939453,2.9600000381469727,3.0799999237060547,46504549.0,3.0799999237060547
2020-03-26,3.200000047683716,3.0199999809265137,3.0299999713897705,3.119999885559082,87134170.0,3.119999885559082
2020-03-27,3.1600000858306885,3.0,3.119999885559082,3.0,53294305.0,3.0
2020-03-30,3.1700000762939453,3.009999990463257,3.009999990463257,3.119999885559082,72571959.0,3.119999885559082
2020-03-31,3.380000114440918,3.059999942779541,3.0799999237060547,3.309999942779541,113170982.0,3.309999942779541
2020-04-01,3.569999933242798,3.2200000286102295,3.25,3.4100000858306885,149436635.0,3.4100000858306885
2020-04-02,3.4100000858306885,3.2300000190734863,3.3299999237060547,3.3399999141693115,86537466.0,3.3399999141693115
2020-04-03,3.4700000286102295,3.319999933242798,3.3299999237060547,3.3499999046325684,93994777.0,3.3499999046325684
2020-04-07,3.690000057220459,3.259999990463257,3.359999895095825,3.690000057220459,139313061.0,3.690000057220459
2020-04-08,4.059999942779541,3.7300000190734863,3.799999952316284,4.059999942779541,277762095.0,4.059999942779541
2020-04-09,4.079999923706055,3.6500000953674316,3.990000009536743,3.7799999713897705,228456070.0,3.7799999713897705
2020-04-10,3.799999952316284,3.509999990463257,3.6600000858306885,3.5199999809265137,133102739.0,3.5199999809265137
2020-04-13,3.5799999237060547,3.3399999141693115,3.5399999618530273,3.4000000953674316,86580712.0,3.4000000953674316
2020-04-14,3.4800000190734863,3.369999885559082,3.380000114440918,3.4600000381469727,68692678.0,3.4600000381469727
2020-04-15,3.5299999713897705,3.390000104904175,3.440000057220459,3.390000104904175,76867409.0,3.390000104904175
2020-04-16,3.4200000762939453,3.3299999237060547,3.369999885559082,3.369999885559082,57445704.0,3.369999885559082
2020-04-17,3.4200000762939453,3.3299999237060547,3.369999885559082,3.3499999046325684,49258451.0,3.3499999046325684
2020-04-20,3.4100000858306885,3.3399999141693115,3.3399999141693115,3.380000114440918,42903900.0,3.380000114440918
2020-04-21,3.549999952316284,3.2699999809265137,3.3499999046325684,3.4600000381469727,102799449.0,3.4600000381469727
2020-04-22,3.6500000953674316,3.359999895095825,3.4100000858306885,3.609999895095825,116917035.0,3.609999895095825
2020-04-23,3.8299999237060547,3.5399999618530273,3.559999942779541,3.609999895095825,146834586.0,3.609999895095825
2020-04-24,3.5999999046325684,3.359999895095825,3.5999999046325684,3.390000104904175,88048765.0,3.390000104904175
2020-04-27,3.450000047683716,3.2899999618530273,3.369999885559082,3.3299999237060547,46058402.0,3.3299999237060547
2020-04-28,3.3499999046325684,3.0999999046325684,3.309999942779541,3.2699999809265137,65156629.0,3.2699999809265137
2020-04-29,3.2799999713897705,3.0899999141693115,3.259999990463257,3.0999999046325684,50339168.0,3.0999999046325684
2020-04-30,3.190000057220459,3.109999895095825,3.1600000858306885,3.140000104904175,38544896.0,3.140000104904175
2020-05-06,3.309999942779541,3.109999895095825,3.119999885559082,3.2799999713897705,47374598.0,3.2799999713897705
2020-05-07,3.2300000190734863,3.0399999618530273,3.0399999618530273,3.109999895095825,97004657.0,3.109999895095825
2020-05-08,3.130000114440918,3.049999952316284,3.059999942779541,3.069999933242798,62623277.0,3.069999933242798
2020-05-11,3.069999933242798,2.9000000953674316,3.069999933242798,2.950000047683716,73883252.0,2.950000047683716
2020-05-12,2.9700000286102295,2.880000114440918,2.940000057220459,2.950000047683716,44058074.0,2.950000047683716
2020-05-13,3.0299999713897705,2.930000066757202,2.9600000381469727,3.0299999713897705,49764987.0,3.0299999713897705
2020-05-14,3.0199999809265137,2.9100000858306885,3.009999990463257,2.930000066757202,46344323.0,2.930000066757202
2020-05-15,2.9600000381469727,2.890000104904175,2.940000057220459,2.9100000858306885,25447883.0,2.9100000858306885
2020-05-18,3.059999942779541,2.880000114440918,2.9100000858306885,3.0199999809265137,54882544.0,3.0199999809265137
2020-05-19,3.130000114440918,2.9800000190734863,3.009999990463257,3.0799999237060547,64370849.0,3.0799999237060547
2020-05-20,3.109999895095825,3.009999990463257,3.059999942779541,3.0299999713897705,37657547.0,3.0299999713897705
2020-05-21,3.0799999237060547,2.950000047683716,3.049999952316284,2.9600000381469727,37482557.0,2.9600000381469727
2020-05-22,2.990000009536743,2.890000104904175,2.930000066757202,2.9000000953674316,29225189.0,2.9000000953674316
2020-05-25,3.059999942779541,2.8399999141693115,2.890000104904175,3.009999990463257,43672002.0,3.009999990463257
2020-05-26,3.0199999809265137,2.930000066757202,2.990000009536743,3.0,35336982.0,3.0
2020-05-27,3.2899999618530273,2.9700000286102295,3.0,3.130000114440918,113072451.0,3.130000114440918
2020-05-28,3.1500000953674316,3.0,3.119999885559082,3.049999952316284,66905761.0,3.049999952316284
2020-05-29,3.130000114440918,2.9800000190734863,3.0299999713897705,3.0799999237060547,50467478.0,3.0799999237060547
2020-06-01,3.140000104904175,3.0399999618530273,3.0899999141693115,3.130000114440918,55306987.0,3.130000114440918
2020-06-02,3.1500000953674316,3.059999942779541,3.119999885559082,3.0799999237060547,48336853.0,3.0799999237060547
2020-06-03,3.0899999141693115,3.0399999618530273,3.0899999141693115,3.059999942779541,30934569.0,3.059999942779541
2020-06-04,3.369999885559082,3.0399999618530273,3.059999942779541,3.3399999141693115,148518031.0,3.3399999141693115
2020-06-05,3.2799999713897705,3.1700000762939453,3.2799999713897705,3.190000057220459,86273175.0,3.190000057220459
2020-06-08,3.1600000858306885,3.0799999237060547,3.119999885559082,3.109999895095825,73296172.0,3.109999895095825
2020-06-09,3.1500000953674316,3.0799999237060547,3.0899999141693115,3.140000104904175,36934281.0,3.140000104904175
2020-06-10,3.1600000858306885,3.0999999046325684,3.119999885559082,3.119999885559082,25971642.0,3.119999885559082
2020-06-11,3.119999885559082,3.059999942779541,3.119999885559082,3.059999942779541,28541021.0,3.059999942779541
2020-06-12,3.059999942779541,2.9600000381469727,3.0,3.0399999618530273,33253944.0,3.0399999618530273
2020-06-15,3.069999933242798,3.0,3.0299999713897705,3.009999990463257,29507783.0,3.009999990463257
2020-06-16,3.0799999237060547,3.009999990463257,3.0199999809265137,3.059999942779541,26142157.0,3.059999942779541
2020-06-17,3.069999933242798,3.009999990463257,3.0399999618530273,3.049999952316284,28648801.0,3.049999952316284
2020-06-18,3.049999952316284,3.009999990463257,3.0299999713897705,3.0399999618530273,27535262.0,3.0399999618530273
2020-06-19,3.069999933242798,3.0199999809265137,3.0399999618530273,3.0399999618530273,26446443.0,3.0399999618530273
2020-06-22,3.049999952316284,3.0,3.0299999713897705,3.0399999618530273,35946380.0,3.0399999618530273
2020-06-23,3.0299999713897705,2.990000009536743,3.0299999713897705,3.0,19215989.0,3.0
2020-06-24,3.0199999809265137,2.930000066757202,3.0199999809265137,2.950000047683716,31337830.0,2.950000047683716
2020-06-29,2.9800000190734863,2.9200000762939453,2.950000047683716,2.930000066757202,21446370.0,2.930000066757202
2020-06-30,2.950000047683716,2.9100000858306885,2.930000066757202,2.930000066757202,23325919.0,2.930000066757202
2020-07-01,3.0199999809265137,2.9100000858306885,2.9200000762939453,3.0,39305395.0,3.0
2020-07-02,3.0999999046325684,2.9600000381469727,2.9800000190734863,3.0399999618530273,58043862.0,3.0399999618530273
2020-07-03,3.069999933242798,3.009999990463257,3.049999952316284,3.059999942779541,43538309.0,3.059999942779541
2020-07-06,3.2200000286102295,3.059999942779541,3.0799999237060547,3.190000057220459,77810857.0,3.190000057220459
2020-07-07,3.259999990463257,3.140000104904175,3.2100000381469727,3.1700000762939453,84845001.0,3.1700000762939453
2020-07-08,3.2200000286102295,3.140000104904175,3.1600000858306885,3.2100000381469727,56735473.0,3.2100000381469727
2020-07-09,3.319999933242798,3.180000066757202,3.2200000286102295,3.2899999618530273,78597629.0,3.2899999618530273
2020-07-10,3.3399999141693115,3.240000009536743,3.2799999713897705,3.259999990463257,73247240.0,3.259999990463257
2020-07-13,3.4700000286102295,3.240000009536743,3.25,3.4200000762939453,78572246.0,3.4200000762939453
2020-07-14,3.490000009536743,3.3399999141693115,3.440000057220459,3.4200000762939453,69072618.0,3.4200000762939453
2020-07-15,3.75,3.2899999618530273,3.430000066757202,3.509999990463257,119120380.0,3.509999990463257
2020-07-16,3.490000009536743,3.1600000858306885,3.4600000381469727,3.2100000381469727,97254472.0,3.2100000381469727
2020-07-17,3.259999990463257,3.1500000953674316,3.200000047683716,3.200000047683716,46303545.0,3.200000047683716
2020-07-20,3.5199999809265137,3.25,3.259999990463257,3.5,109149422.0,3.5
2020-07-21,3.6500000953674316,3.450000047683716,3.5399999618530273,3.4600000381469727,62157181.0,3.4600000381469727
2020-07-22,3.5199999809265137,3.4000000953674316,3.4600000381469727,3.440000057220459,57677011.0,3.440000057220459
2020-07-23,3.509999990463257,3.4000000953674316,3.4200000762939453,3.4600000381469727,59681986.0,3.4600000381469727
2020-07-24,3.490000009536743,3.2699999809265137,3.450000047683716,3.2899999618530273,58098160.0,3.2899999618530273
2020-07-27,3.619999885559082,3.3499999046325684,3.3499999046325684,3.619999885559082,127701670.0,3.619999885559082
2020-07-28,3.7200000286102295,3.5399999618530273,3.7200000286102295,3.6700000762939453,157457012.0,3.6700000762939453
2020-07-29,3.799999952316284,3.619999885559082,3.630000114440918,3.700000047683716,92791441.0,3.700000047683716
2020-07-30,3.7699999809265137,3.609999895095825,3.700000047683716,3.609999895095825,69800984.0,3.609999895095825
2020-07-31,3.619999885559082,3.5,3.609999895095825,3.569999933242798,62259473.0,3.569999933242798
2020-08-03,3.7200000286102295,3.5999999046325684,3.609999895095825,3.6700000762939453,61625202.0,3.6700000762939453
2020-08-04,3.809999942779541,3.630000114440918,3.6600000858306885,3.6500000953674316,66900867.0,3.6500000953674316
2020-08-05,4.0,3.7200000286102295,3.7699999809265137,3.9000000953674316,116019057.0,3.9000000953674316
2020-08-06,4.119999885559082,3.8499999046325684,3.9000000953674316,3.9000000953674316,97065607.0,3.9000000953674316
2020-08-07,3.930000066757202,3.7300000190734863,3.930000066757202,3.7899999618530273,59344407.0,3.7899999618530273
2020-08-10,3.809999942779541,3.7100000381469727,3.7899999618530273,3.759999990463257,41304694.0,3.759999990463257
2020-08-11,3.7699999809265137,3.640000104904175,3.759999990463257,3.6600000858306885,57337623.0,3.6600000858306885
2020-08-12,3.7200000286102295,3.559999942779541,3.680000066757202,3.680000066757202,50529101.0,3.680000066757202
2020-08-13,3.869999885559082,3.6500000953674316,3.6700000762939453,3.75,59361322.0,3.75
2020-08-14,3.7899999618530273,3.640000104904175,3.75,3.7300000190734863,43410313.0,3.7300000190734863
2020-08-17,3.7899999618530273,3.7100000381469727,3.7200000286102295,3.7899999618530273,43004092.0,3.7899999618530273
2020-08-18,3.940000057220459,3.7799999713897705,3.799999952316284,3.859999895095825,64715972.0,3.859999895095825
2020-08-19,4.139999866485596,3.809999942779541,3.8299999237060547,3.930000066757202,104672726.0,3.930000066757202
2020-08-20,3.9700000286102295,3.759999990463257,3.880000114440918,3.8299999237060547,65756865.0,3.8299999237060547
2020-08-21,4.019999980926514,3.809999942779541,3.8399999141693115,4.0,86416460.0,4.0
2020-08-24,4.400000095367432,4.03000020980835,4.039999961853027,4.400000095367432,117971421.0,4.400000095367432
2020-08-25,4.739999771118164,4.28000020980835,4.599999904632568,4.329999923706055,194940654.0,4.329999923706055
2020-08-26,4.599999904632568,4.289999961853027,4.340000152587891,4.489999771118164,125601943.0,4.489999771118164
2020-08-27,4.440000057220459,4.199999809265137,4.440000057220459,4.199999809265137,103036930.0,4.199999809265137
2020-08-28,4.449999809265137,4.21999979019165,4.239999771118164,4.369999885559082,72958525.0,4.369999885559082
2020-08-31,4.809999942779541,4.309999942779541,4.329999923706055,4.809999942779541,100633933.0,4.809999942779541
2020-09-01,4.809999942779541,4.579999923706055,4.809999942779541,4.730000019073486,125857358.0,4.730000019073486
2020-09-02,4.829999923706055,4.579999923706055,4.710000038146973,4.670000076293945,74914750.0,4.670000076293945
2020-09-03,4.789999961853027,4.550000190734863,4.639999866485596,4.610000133514404,71658089.0,4.610000133514404
2020-09-04,4.489999771118164,4.210000038146973,4.480000019073486,4.329999923706055,88395237.0,4.329999923706055
2020-09-07,4.360000133514404,4.099999904632568,4.300000190734863,4.130000114440918,58236375.0,4.130000114440918
2020-09-08,4.230000019073486,4.059999942779541,4.170000076293945,4.199999809265137,40804460.0,4.199999809265137
2020-09-09,4.289999961853027,4.110000133514404,4.150000095367432,4.150000095367432,48930742.0,4.150000095367432
2020-09-10,4.28000020980835,4.059999942779541,4.190000057220459,4.150000095367432,42596757.0,4.150000095367432
2020-09-11,4.150000095367432,3.9800000190734863,4.099999904632568,4.130000114440918,40223918.0,4.130000114440918
2020-09-14,4.190000057220459,4.070000171661377,4.130000114440918,4.150000095367432,28627686.0,4.150000095367432
2020-09-15,4.210000038146973,4.070000171661377,4.119999885559082,4.170000076293945,32069341.0,4.170000076293945
2020-09-16,4.190000057220459,3.950000047683716,4.190000057220459,4.0,55485232.0,4.0
2020-09-17,4.010000228881836,3.8399999141693115,4.010000228881836,3.9600000381469727,41665578.0,3.9600000381469727
2020-09-18,3.990000009536743,3.869999885559082,3.9800000190734863,3.9600000381469727,29860866.0,3.9600000381469727
2020-09-21,4.059999942779541,3.930000066757202,3.9700000286102295,3.990000009536743,22323994.0,3.990000009536743
2020-09-22,3.9700000286102295,3.859999895095825,3.930000066757202,3.869999885559082,21684984.0,3.869999885559082
2020-09-23,3.930000066757202,3.8499999046325684,3.9000000953674316,3.9100000858306885,16650737.0,3.9100000858306885
2020-09-24,3.940000057220459,3.8399999141693115,3.9000000953674316,3.8499999046325684,19338470.0,3.8499999046325684
2020-09-25,3.890000104904175,3.740000009536743,3.869999885559082,3.8399999141693115,22984881.0,3.8399999141693115
2020-09-28,3.869999885559082,3.759999990463257,3.869999885559082,3.759999990463257,14738659.0,3.759999990463257
2020-09-29,3.799999952316284,3.7100000381469727,3.799999952316284,3.740000009536743,15231715.0,3.740000009536743
2020-09-30,3.809999942779541,3.7200000286102295,3.75,3.759999990463257,14110921.0,3.759999990463257
2020-10-09,3.869999885559082,3.7799999713897705,3.8399999141693115,3.8299999237060547,15898248.0,3.8299999237060547
2020-10-12,3.9600000381469727,3.8399999141693115,3.859999895095825,3.950000047683716,22642725.0,3.950000047683716
2020-10-13,3.950000047683716,3.9100000858306885,3.930000066757202,3.9200000762939453,14870861.0,3.9200000762939453
2020-10-14,3.9200000762939453,3.799999952316284,3.9100000858306885,3.8299999237060547,19067962.0,3.8299999237060547
2020-10-15,3.8399999141693115,3.7300000190734863,3.8299999237060547,3.7300000190734863,19196172.0,3.7300000190734863
2020-10-16,3.759999990463257,3.690000057220459,3.75,3.740000009536743,14254337.0,3.740000009536743
2020-10-19,3.809999942779541,3.690000057220459,3.7300000190734863,3.700000047683716,14478303.0,3.700000047683716
2020-10-20,3.75,3.6600000858306885,3.690000057220459,3.740000009536743,12612879.0,3.740000009536743
2020-10-21,3.759999990463257,3.680000066757202,3.740000009536743,3.7100000381469727,9332577.0,3.7100000381469727
2020-10-22,3.7100000381469727,3.609999895095825,3.700000047683716,3.690000057220459,21869844.0,3.690000057220459
2020-10-23,3.700000047683716,3.619999885559082,3.690000057220459,3.630000114440918,12785377.0,3.630000114440918
2020-10-26,3.619999885559082,3.509999990463257,3.619999885559082,3.5899999141693115,12679147.0,3.5899999141693115
2020-10-27,3.619999885559082,3.569999933242798,3.569999933242798,3.5799999237060547,3997401.0,3.5799999237060547