Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.849999904632568,5.769999980926514,5.809999942779541,5.789999961853027,18708002.0,4.177399158477783
2010-01-05,5.820000171661377,5.679999828338623,5.789999961853027,5.800000190734863,20679378.0,4.184614181518555
2010-01-06,5.869999885559082,5.730000019073486,5.789999961853027,5.739999771118164,20098612.0,4.141324996948242
2010-01-07,5.78000020980835,5.550000190734863,5.730000019073486,5.579999923706055,21187062.0,4.0258870124816895
2010-01-08,5.630000114440918,5.53000020980835,5.579999923706055,5.599999904632568,14062020.0,4.040317535400391
2010-01-11,5.800000190734863,5.619999885559082,5.739999771118164,5.639999866485596,17663816.0,4.069176197052002
2010-01-12,5.980000019073486,5.630000114440918,5.639999866485596,5.920000076293945,62610320.0,4.2711920738220215
2010-01-13,5.880000114440918,5.710000038146973,5.809999942779541,5.760000228881836,44383848.0,4.155754566192627
2010-01-14,5.949999809265137,5.75,5.769999980926514,5.940000057220459,57342606.0,4.285622596740723
2010-01-15,6.0,5.889999866485596,5.989999771118164,5.940000057220459,35211011.0,4.285622596740723
2010-01-18,6.019999980926514,5.849999904632568,5.980000019073486,5.989999771118164,45521156.0,4.3216962814331055
2010-01-19,6.019999980926514,5.860000133514404,5.989999771118164,5.920000076293945,33030451.0,4.2711920738220215
2010-01-20,6.210000038146973,5.920000076293945,5.989999771118164,6.010000228881836,97291709.0,4.336126327514648
2010-01-21,6.130000114440918,5.900000095367432,6.039999961853027,5.980000019073486,48208238.0,4.314481258392334
2010-01-22,5.920000076293945,5.71999979019165,5.909999847412109,5.820000171661377,38351182.0,4.1990437507629395
2010-01-25,5.840000152587891,5.730000019073486,5.78000020980835,5.739999771118164,16174291.0,4.141324996948242
2010-01-26,5.78000020980835,5.5,5.739999771118164,5.550000190734863,21301933.0,4.004242897033691
2010-01-27,5.619999885559082,5.510000228881836,5.550000190734863,5.53000020980835,15188599.0,3.9898128509521484
2010-01-28,5.579999923706055,5.5,5.539999961853027,5.559999942779541,12711701.0,4.011457443237305
2010-01-29,5.619999885559082,5.449999809265137,5.539999961853027,5.5,18969513.0,3.9681692123413086
2010-02-01,5.519999980926514,5.309999942779541,5.5,5.360000133514404,15936418.0,3.8671600818634033
2010-02-02,5.46999979019165,5.349999904632568,5.400000095367432,5.360000133514404,10867498.0,3.8671600818634033
2010-02-03,5.510000228881836,5.349999904632568,5.369999885559082,5.510000228881836,15346955.0,3.975383758544922
2010-02-04,5.539999961853027,5.449999809265137,5.480000019073486,5.5,13083402.0,3.9681692123413086
2010-02-05,5.5,5.349999904632568,5.400000095367432,5.409999847412109,15612553.0,3.9032351970672607
2010-02-08,5.440000057220459,5.360000133514404,5.420000076293945,5.389999866485596,8502078.0,3.8888041973114014
2010-02-09,5.539999961853027,5.369999885559082,5.400000095367432,5.460000038146973,12706157.0,3.939309597015381
2010-02-10,5.5,5.420000076293945,5.489999771118164,5.460000038146973,9986410.0,3.939309597015381
2010-02-11,5.480000019073486,5.420000076293945,5.480000019073486,5.440000057220459,12258215.0,3.924879550933838
2010-02-12,5.480000019073486,5.440000057220459,5.480000019073486,5.480000019073486,9731093.0,3.9537386894226074
2010-02-22,5.53000020980835,5.429999828338623,5.489999771118164,5.5,15902139.0,3.9681692123413086
2010-02-23,5.559999942779541,5.46999979019165,5.510000228881836,5.550000190734863,14582252.0,4.004242897033691
2010-02-24,5.599999904632568,5.5,5.539999961853027,5.590000152587891,19900582.0,4.033102512359619
2010-02-25,5.619999885559082,5.539999961853027,5.599999904632568,5.610000133514404,23217020.0,4.047532081604004
2010-02-26,5.610000133514404,5.539999961853027,5.599999904632568,5.559999942779541,20300515.0,4.011457443237305
2010-03-01,5.579999923706055,5.519999980926514,5.53000020980835,5.570000171661377,21841620.0,4.018672466278076
2010-03-02,5.599999904632568,5.539999961853027,5.570000171661377,5.559999942779541,15164553.0,4.011457443237305
2010-03-03,5.630000114440918,5.519999980926514,5.559999942779541,5.619999885559082,22333232.0,4.054746627807617
2010-03-04,5.849999904632568,5.590000152587891,5.630000114440918,5.650000095367432,52185101.0,4.076391220092773
2010-03-05,5.900000095367432,5.599999904632568,5.659999847412109,5.840000152587891,57734284.0,4.213473796844482
2010-03-08,5.829999923706055,5.710000038146973,5.829999923706055,5.789999961853027,25785873.0,4.177399158477783
2010-03-09,5.78000020980835,5.670000076293945,5.75,5.730000019073486,19998191.0,4.134109973907471
2010-03-10,5.78000020980835,5.579999923706055,5.739999771118164,5.630000114440918,25740196.0,4.061960697174072
2010-03-11,5.670000076293945,5.559999942779541,5.650000095367432,5.619999885559082,12470973.0,4.054746627807617
2010-03-12,5.630000114440918,5.5,5.619999885559082,5.510000228881836,12810453.0,3.975383758544922
2010-03-15,5.570000171661377,5.480000019073486,5.5,5.5,11846218.0,3.9681692123413086
2010-03-16,5.539999961853027,5.46999979019165,5.5,5.53000020980835,9019690.0,3.9898128509521484
2010-03-17,5.639999866485596,5.519999980926514,5.550000190734863,5.630000114440918,13437386.0,4.061960697174072
2010-03-18,5.690000057220459,5.579999923706055,5.630000114440918,5.619999885559082,18048324.0,4.054746627807617
2010-03-19,5.650000095367432,5.570000171661377,5.619999885559082,5.639999866485596,12591447.0,4.069176197052002
2010-03-22,5.679999828338623,5.619999885559082,5.659999847412109,5.639999866485596,11949766.0,4.069176197052002
2010-03-23,5.670000076293945,5.559999942779541,5.650000095367432,5.559999942779541,11127487.0,4.011457443237305
2010-03-24,5.599999904632568,5.53000020980835,5.570000171661377,5.539999961853027,10675567.0,3.9970273971557617
2010-03-25,5.539999961853027,5.460000038146973,5.53000020980835,5.46999979019165,12986452.0,3.9465231895446777
2010-03-26,5.599999904632568,5.480000019073486,5.5,5.570000171661377,12703295.0,4.018672466278076
2010-03-29,5.659999847412109,5.559999942779541,5.579999923706055,5.639999866485596,20007608.0,4.069176197052002
2010-03-30,5.659999847412109,5.599999904632568,5.639999866485596,5.639999866485596,11868247.0,4.069176197052002
2010-03-31,5.659999847412109,5.579999923706055,5.650000095367432,5.590000152587891,11644498.0,4.033102512359619
2010-04-01,5.619999885559082,5.550000190734863,5.590000152587891,5.610000133514404,19616288.0,4.047532081604004
2010-04-02,5.690000057220459,5.599999904632568,5.619999885559082,5.650000095367432,20191778.0,4.076391220092773
2010-04-06,5.699999809265137,5.630000114440918,5.679999828338623,5.650000095367432,14430300.0,4.076391220092773
2010-04-07,5.670000076293945,5.599999904632568,5.659999847412109,5.619999885559082,11174641.0,4.054746627807617
2010-04-08,5.619999885559082,5.53000020980835,5.610000133514404,5.550000190734863,14312418.0,4.004242897033691
2010-04-09,5.599999904632568,5.53000020980835,5.539999961853027,5.590000152587891,12027024.0,4.033102512359619
2010-04-12,5.590000152587891,5.510000228881836,5.590000152587891,5.53000020980835,15539568.0,3.9898128509521484
2010-04-13,5.599999904632568,5.519999980926514,5.53000020980835,5.590000152587891,18070475.0,4.033102512359619
2010-04-14,5.590000152587891,5.519999980926514,5.590000152587891,5.559999942779541,12323208.0,4.011457443237305
2010-04-15,5.579999923706055,5.510000228881836,5.570000171661377,5.519999980926514,12223006.0,3.982597827911377
2010-04-16,5.570000171661377,5.519999980926514,5.519999980926514,5.519999980926514,9798132.0,3.982597827911377
2010-04-19,5.510000228881836,5.21999979019165,5.510000228881836,5.269999980926514,23035583.0,3.802227258682251
2010-04-20,5.300000190734863,5.179999828338623,5.269999980926514,5.21999979019165,14253676.0,3.7661523818969727
2010-04-21,5.300000190734863,5.179999828338623,5.230000019073486,5.289999961853027,14274658.0,3.8166565895080566
2010-04-22,5.300000190734863,5.190000057220459,5.28000020980835,5.199999809265137,14982191.0,3.751722812652588
2010-04-23,5.230000019073486,5.159999847412109,5.199999809265137,5.170000076293945,12246602.0,3.7300782203674316
2010-04-26,5.239999771118164,5.119999885559082,5.150000095367432,5.139999866485596,11060704.0,3.7084338665008545
2010-04-27,5.159999847412109,4.980000019073486,5.150000095367432,5.039999961853027,18835288.0,3.6362855434417725
2010-04-28,5.019999980926514,4.929999828338623,5.010000228881836,4.96999979019165,11737942.0,3.5857810974121094
2010-04-29,5.050000190734863,4.96999979019165,4.989999771118164,4.980000019073486,11769233.0,3.592996120452881
2010-04-30,5.050000190734863,4.96999979019165,4.980000019073486,5.050000190734863,10824803.0,3.643500566482544
2010-05-04,5.090000152587891,4.989999771118164,5.010000228881836,5.010000228881836,8271456.0,3.614640712738037
2010-05-05,5.070000171661377,4.960000038146973,4.980000019073486,5.039999961853027,10352685.0,3.6362855434417725
2010-05-06,5.050000190734863,4.840000152587891,5.03000020980835,4.849999904632568,11882004.0,3.499203681945801
2010-05-07,4.840000152587891,4.650000095367432,4.840000152587891,4.699999809265137,11866981.0,3.3909800052642822
2010-05-10,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,3.3909800052642822
2010-05-11,4.840000152587891,4.630000114440918,4.820000171661377,4.650000095367432,13749240.0,3.354905843734741
2010-05-12,4.699999809265137,4.550000190734863,4.599999904632568,4.639999866485596,11600213.0,3.347691059112549
2010-05-13,4.730000019073486,4.590000152587891,4.630000114440918,4.710000038146973,12071156.0,3.398195743560791
2010-05-14,4.71999979019165,4.630000114440918,4.690000057220459,4.679999828338623,8284929.0,3.3765501976013184
2010-05-17,4.679999828338623,4.400000095367432,4.650000095367432,4.420000076293945,12390021.0,3.188964366912842
2010-05-18,4.480000019073486,4.360000133514404,4.400000095367432,4.440000057220459,11706348.0,3.2033939361572266
2010-05-19,4.489999771118164,4.369999885559082,4.440000057220459,4.429999828338623,10254846.0,3.1961793899536133
2010-05-20,4.510000228881836,4.380000114440918,4.400000095367432,4.389999866485596,11256714.0,3.1673197746276855
2010-05-21,4.360000133514404,4.199999809265137,4.320000171661377,4.329999923706055,11230973.0,3.124030828475952
2010-05-24,4.510000228881836,4.340000152587891,4.360000133514404,4.5,15179743.0,3.246683120727539
2010-05-25,4.630000114440918,4.5,4.550000190734863,4.539999961853027,18243285.0,3.275542974472046
2010-05-26,4.539999961853027,4.449999809265137,4.489999771118164,4.489999771118164,9103317.0,3.2394680976867676
2010-05-27,4.550000190734863,4.400000095367432,4.480000019073486,4.519999980926514,11760645.0,3.261112689971924
2010-05-28,4.570000171661377,4.480000019073486,4.539999961853027,4.5,10063229.0,3.246683120727539
2010-05-31,4.550000190734863,4.380000114440918,4.46999979019165,4.400000095367432,9756837.0,3.174535036087036
2010-06-01,4.480000019073486,4.329999923706055,4.360000133514404,4.409999847412109,9613142.0,3.181749105453491
2010-06-02,4.46999979019165,4.320000171661377,4.400000095367432,4.400000095367432,8709424.0,3.174535036087036
2010-06-03,4.429999828338623,4.329999923706055,4.420000076293945,4.340000152587891,7638269.0,3.1312453746795654
2010-06-04,4.369999885559082,4.269999980926514,4.329999923706055,4.329999923706055,5920108.0,3.124030828475952
2010-06-07,4.28000020980835,4.199999809265137,4.269999980926514,4.21999979019165,8486811.0,3.0446670055389404
2010-06-08,4.260000228881836,4.110000133514404,4.21999979019165,4.150000095367432,12200911.0,2.994163751602173
2010-06-09,4.260000228881836,4.110000133514404,4.159999847412109,4.21999979019165,18537292.0,3.0446670055389404
2010-06-10,4.25,4.190000057220459,4.199999809265137,4.210000038146973,9806924.0,3.0374529361724854
2010-06-11,4.269999980926514,4.210000038146973,4.21999979019165,4.230000019073486,8527187.0,3.051882743835449
2010-06-17,4.269999980926514,4.210000038146973,4.25,4.230000019073486,6114637.0,3.051882743835449
2010-06-18,4.21999979019165,4.099999904632568,4.21999979019165,4.110000133514404,8038879.0,2.965304136276245
2010-06-21,4.230000019073486,4.099999904632568,4.130000114440918,4.21999979019165,10101748.0,3.0446670055389404
2010-06-22,4.25,4.179999828338623,4.199999809265137,4.239999771118164,7483737.0,3.0590970516204834
2010-06-23,4.230000019073486,4.130000114440918,4.210000038146973,4.159999847412109,6962221.0,3.001377820968628
2010-06-24,4.21999979019165,4.139999866485596,4.179999828338623,4.170000076293945,6440892.0,3.0085930824279785
2010-06-25,4.230000019073486,4.170000076293945,4.170000076293945,4.21999979019165,7911395.0,3.0446670055389404
2010-06-28,4.300000190734863,4.179999828338623,4.25,4.190000057220459,14601331.0,3.0230231285095215
2010-06-29,4.260000228881836,3.9600000381469727,4.199999809265137,4.050000190734863,15120425.0,2.922015428543091
2010-06-30,4.170000076293945,3.7699999809265137,4.03000020980835,3.809999942779541,32554756.0,2.7488584518432617
2010-07-01,3.9100000858306885,3.7799999713897705,3.819999933242798,3.880000114440918,13879995.0,2.7993626594543457
2010-07-02,3.819999933242798,3.7100000381469727,3.7899999618530273,3.809999942779541,7808028.0,2.817107677459717
2010-07-05,3.809999942779541,3.6600000858306885,3.799999952316284,3.7200000286102295,8271681.0,2.7505619525909424
2010-07-06,3.809999942779541,3.7200000286102295,3.7300000190734863,3.799999952316284,9544831.0,2.80971360206604
2010-07-07,3.8299999237060547,3.759999990463257,3.809999942779541,3.7899999618530273,11912513.0,2.8023200035095215
2010-07-08,3.9200000762939453,3.799999952316284,3.819999933242798,3.880000114440918,14000351.0,2.868865966796875
2010-07-09,3.9700000286102295,3.809999942779541,3.869999885559082,3.940000057220459,12782649.0,2.913229465484619
2010-07-12,3.9800000190734863,3.9000000953674316,3.940000057220459,3.940000057220459,10190312.0,2.913229465484619
2010-07-13,3.930000066757202,3.8499999046325684,3.930000066757202,3.859999895095825,8895255.0,2.8540775775909424
2010-07-14,3.940000057220459,3.859999895095825,3.859999895095825,3.9100000858306885,8535614.0,2.891047716140747
2010-07-15,3.940000057220459,3.819999933242798,3.9000000953674316,3.819999933242798,8033789.0,2.8245019912719727
2010-07-16,3.819999933242798,3.759999990463257,3.809999942779541,3.809999942779541,5375407.0,2.817107677459717
2010-07-19,3.9000000953674316,3.7699999809265137,3.7899999618530273,3.890000104904175,8101765.0,2.8762598037719727
2010-07-20,3.9800000190734863,3.890000104904175,3.9100000858306885,3.9700000286102295,14001994.0,2.9354116916656494
2010-07-21,4.119999885559082,3.950000047683716,3.9800000190734863,4.070000171661377,23642019.0,3.009351968765259
2010-07-22,4.079999923706055,4.019999980926514,4.050000190734863,4.079999923706055,15138480.0,3.0167458057403564
2010-07-23,4.110000133514404,4.010000228881836,4.099999904632568,4.050000190734863,10344064.0,2.9945640563964844
2010-07-26,4.070000171661377,4.019999980926514,4.050000190734863,4.059999942779541,11306031.0,3.001957893371582
2010-07-27,4.110000133514404,4.050000190734863,4.079999923706055,4.059999942779541,15414674.0,3.001957893371582
2010-07-28,4.159999847412109,4.03000020980835,4.070000171661377,4.139999866485596,19598638.0,3.0611093044281006
2010-07-29,4.260000228881836,4.090000152587891,4.150000095367432,4.170000076293945,25009932.0,3.083291530609131
2010-07-30,4.159999847412109,4.090000152587891,4.150000095367432,4.130000114440918,15536727.0,3.053715467453003
2010-08-02,4.199999809265137,4.119999885559082,4.150000095367432,4.170000076293945,20925032.0,3.083291530609131
2010-08-03,4.179999828338623,4.090000152587891,4.170000076293945,4.099999904632568,21873625.0,3.0315334796905518
2010-08-04,4.110000133514404,3.9700000286102295,4.070000171661377,4.079999923706055,22177032.0,3.0167458057403564
2010-08-05,4.079999923706055,4.010000228881836,4.070000171661377,4.039999961853027,11607748.0,2.9871699810028076
2010-08-06,4.110000133514404,4.010000228881836,4.03000020980835,4.110000133514404,13374411.0,3.0389275550842285
2010-08-09,4.139999866485596,4.079999923706055,4.110000133514404,4.119999885559082,12654862.0,3.046321153640747
2010-08-10,4.150000095367432,4.0,4.119999885559082,4.010000228881836,13731421.0,2.9649879932403564
2010-08-11,4.039999961853027,3.990000009536743,4.010000228881836,4.019999980926514,8163648.0,2.972381591796875
2010-08-12,4.010000228881836,3.940000057220459,3.990000009536743,3.950000047683716,11224429.0,2.920623540878296
2010-08-13,4.0,3.940000057220459,3.940000057220459,3.990000009536743,8472730.0,2.950199842453003
2010-08-16,4.269999980926514,3.9600000381469727,3.990000009536743,4.269999980926514,49094802.0,3.157231569290161
2010-08-17,4.349999904632568,4.159999847412109,4.269999980926514,4.239999771118164,30004405.0,3.1350491046905518
2010-08-18,4.260000228881836,4.159999847412109,4.239999771118164,4.170000076293945,14055420.0,3.083291530609131
2010-08-19,4.230000019073486,4.150000095367432,4.190000057220459,4.190000057220459,15074911.0,3.0980796813964844
2010-08-20,4.260000228881836,4.159999847412109,4.199999809265137,4.170000076293945,21163311.0,3.083291530609131
2010-08-23,4.199999809265137,4.119999885559082,4.170000076293945,4.139999866485596,11457079.0,3.0611093044281006
2010-08-24,4.210000038146973,4.090000152587891,4.130000114440918,4.179999828338623,15996128.0,3.0906851291656494
2010-08-25,4.349999904632568,4.150000095367432,4.150000095367432,4.260000228881836,41514937.0,3.1498372554779053
2010-08-26,4.579999923706055,4.260000228881836,4.260000228881836,4.480000019073486,53598600.0,3.312505006790161
2010-08-27,4.760000228881836,4.400000095367432,4.5,4.639999866485596,53905107.0,3.4308083057403564
2010-08-30,4.690000057220459,4.519999980926514,4.659999847412109,4.630000114440918,30658434.0,3.423414945602417
2010-08-31,4.619999885559082,4.53000020980835,4.610000133514404,4.550000190734863,21210564.0,3.3642630577087402
2010-09-01,4.619999885559082,4.360000133514404,4.539999961853027,4.389999866485596,25042064.0,3.2459588050842285
2010-09-02,4.5,4.360000133514404,4.440000057220459,4.449999809265137,15153463.0,3.29032301902771
2010-09-03,4.46999979019165,4.360000133514404,4.460000038146973,4.46999979019165,16112828.0,3.3051106929779053
2010-09-06,4.53000020980835,4.389999866485596,4.510000228881836,4.449999809265137,23276958.0,3.29032301902771
2010-09-07,4.699999809265137,4.400000095367432,4.449999809265137,4.639999866485596,43213784.0,3.4308083057403564
2010-09-08,4.659999847412109,4.510000228881836,4.590000152587891,4.610000133514404,21517359.0,3.4086265563964844
2010-09-09,4.599999904632568,4.449999809265137,4.599999904632568,4.489999771118164,15510085.0,3.3198986053466797
2010-09-10,4.579999923706055,4.46999979019165,4.489999771118164,4.539999961853027,16784725.0,3.3568689823150635
2010-09-13,4.559999942779541,4.449999809265137,4.550000190734863,4.510000228881836,12597002.0,3.3346872329711914
2010-09-14,4.53000020980835,4.420000076293945,4.519999980926514,4.440000057220459,14133280.0,3.282928943634033
2010-09-15,4.440000057220459,4.320000171661377,4.429999828338623,4.340000152587891,14682997.0,3.208989143371582
2010-09-16,4.400000095367432,4.099999904632568,4.329999923706055,4.210000038146973,16559165.0,3.112867593765259
2010-09-17,4.230000019073486,4.170000076293945,4.199999809265137,4.199999809265137,8794829.0,3.105473041534424
2010-09-20,4.28000020980835,4.130000114440918,4.199999809265137,4.199999809265137,10223992.0,3.105473041534424
2010-09-21,4.289999961853027,4.210000038146973,4.210000038146973,4.25,6444430.0,3.1424434185028076
2010-09-27,4.309999942779541,4.21999979019165,4.28000020980835,4.25,12033742.0,3.1424434185028076
2010-09-28,4.269999980926514,4.150000095367432,4.25,4.170000076293945,11871947.0,3.083291530609131
2010-09-29,4.230000019073486,4.130000114440918,4.159999847412109,4.170000076293945,10030918.0,3.083291530609131
2010-09-30,4.239999771118164,4.130000114440918,4.170000076293945,4.190000057220459,11539866.0,3.0980796813964844
2010-10-08,4.329999923706055,4.199999809265137,4.199999809265137,4.28000020980835,16146404.0,3.164625406265259
2010-10-11,4.449999809265137,4.260000228881836,4.269999980926514,4.400000095367432,31168864.0,3.2533531188964844
2010-10-12,4.489999771118164,4.320000171661377,4.389999866485596,4.349999904632568,35709162.0,3.2163829803466797
2010-10-13,4.449999809265137,4.309999942779541,4.369999885559082,4.449999809265137,48851557.0,3.29032301902771
2010-10-14,4.610000133514404,4.409999847412109,4.489999771118164,4.510000228881836,80753370.0,3.3346872329711914
2010-10-15,4.639999866485596,4.449999809265137,4.5,4.599999904632568,73939362.0,3.4012324810028076
2010-10-18,4.900000095367432,4.579999923706055,4.619999885559082,4.75,82327216.0,3.5121424198150635
2010-10-19,4.739999771118164,4.599999904632568,4.730000019073486,4.71999979019165,39957462.0,3.4899604320526123
2010-10-20,4.650000095367432,4.5,4.630000114440918,4.570000171661377,36202966.0,3.3790512084960938
2010-10-21,4.619999885559082,4.489999771118164,4.579999923706055,4.559999942779541,25095112.0,3.3716564178466797
2010-10-29,4.619999885559082,4.489999771118164,4.579999923706055,4.519999980926514,58106525.0,3.342080593109131
2010-11-01,4.579999923706055,4.429999828338623,4.519999980926514,4.570000171661377,40563000.0,3.3790512084960938
2010-11-02,4.679999828338623,4.460000038146973,4.539999961853027,4.570000171661377,37699245.0,3.3790512084960938
2010-11-03,4.610000133514404,4.5,4.539999961853027,4.5,21097929.0,3.3272926807403564
2010-11-04,4.539999961853027,4.46999979019165,4.5,4.53000020980835,21279126.0,3.349475383758545
2010-11-05,4.590000152587891,4.510000228881836,4.550000190734863,4.570000171661377,26214934.0,3.3790512084960938
2010-11-08,4.670000076293945,4.579999923706055,4.579999923706055,4.639999866485596,38221684.0,3.4308083057403564
2010-11-09,4.670000076293945,4.519999980926514,4.650000095367432,4.559999942779541,25693170.0,3.3716564178466797
2010-11-10,4.550000190734863,4.449999809265137,4.550000190734863,4.480000019073486,26206538.0,3.312505006790161
2010-11-11,4.550000190734863,4.449999809265137,4.46999979019165,4.510000228881836,28366493.0,3.3346872329711914
2010-11-12,4.489999771118164,4.199999809265137,4.480000019073486,4.230000019073486,33869404.0,3.127655506134033
2010-11-15,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,3.127655506134033
2010-11-16,4.349999904632568,4.099999904632568,4.260000228881836,4.119999885559082,22664118.0,3.046321153640747
2010-11-17,4.150000095367432,4.050000190734863,4.099999904632568,4.059999942779541,19002164.0,3.001957893371582
2010-11-18,4.130000114440918,4.070000171661377,4.070000171661377,4.090000152587891,11008560.0,3.024139642715454
2010-11-19,4.139999866485596,3.9600000381469727,4.119999885559082,4.099999904632568,24876934.0,3.0315334796905518
2010-11-22,4.090000152587891,3.990000009536743,4.059999942779541,4.03000020980835,24195322.0,2.97977614402771
2010-11-23,4.039999961853027,3.869999885559082,4.03000020980835,3.930000066757202,20138245.0,2.9058353900909424
2010-11-24,4.03000020980835,3.9100000858306885,3.9200000762939453,4.010000228881836,14760632.0,2.9649879932403564
2010-11-25,4.050000190734863,3.9700000286102295,4.039999961853027,4.039999961853027,15056386.0,2.9871699810028076
2010-11-26,4.050000190734863,3.9800000190734863,4.050000190734863,4.010000228881836,10408935.0,2.9649879932403564
2010-11-29,4.050000190734863,3.9800000190734863,4.010000228881836,4.010000228881836,10116764.0,2.9649879932403564
2010-11-30,4.050000190734863,3.880000114440918,4.010000228881836,3.950000047683716,17898661.0,2.920623540878296
2010-12-01,3.990000009536743,3.9200000762939453,3.950000047683716,3.9600000381469727,8097330.0,2.9280178546905518
2010-12-02,4.039999961853027,3.9800000190734863,4.0,3.990000009536743,8304882.0,2.950199842453003
2010-12-03,4.019999980926514,3.950000047683716,4.019999980926514,3.9800000190734863,7505579.0,2.942805767059326
2010-12-06,4.0,3.9100000858306885,4.0,3.9600000381469727,9147174.0,2.9280178546905518
2010-12-07,3.990000009536743,3.880000114440918,3.9600000381469727,3.9700000286102295,12971189.0,2.9354116916656494
2010-12-08,3.9800000190734863,3.9100000858306885,3.9700000286102295,3.9100000858306885,9633643.0,2.891047716140747
2010-12-09,3.9800000190734863,3.890000104904175,3.9100000858306885,3.930000066757202,13772287.0,2.9058353900909424
2010-12-10,3.990000009536743,3.9200000762939453,3.930000066757202,3.9700000286102295,8592032.0,2.9354116916656494
2010-12-13,4.090000152587891,3.9700000286102295,3.9800000190734863,4.079999923706055,18685568.0,3.0167458057403564
2010-12-14,4.119999885559082,4.050000190734863,4.079999923706055,4.059999942779541,11920790.0,3.001957893371582
2010-12-15,4.070000171661377,4.019999980926514,4.070000171661377,4.03000020980835,10036012.0,2.97977614402771
2010-12-16,4.050000190734863,3.9800000190734863,4.039999961853027,3.990000009536743,10896119.0,2.950199842453003
2010-12-17,4.019999980926514,3.9800000190734863,3.990000009536743,4.0,7544493.0,2.9575939178466797
2010-12-20,4.019999980926514,3.859999895095825,4.0,3.9000000953674316,22086921.0,2.8836538791656494
2010-12-21,3.9800000190734863,3.890000104904175,3.9100000858306885,3.9600000381469727,10576168.0,2.9280178546905518
2010-12-22,3.9700000286102295,3.9000000953674316,3.9700000286102295,3.9100000858306885,9068203.0,2.891047716140747
2010-12-23,3.930000066757202,3.880000114440918,3.9100000858306885,3.880000114440918,9468981.0,2.868865966796875
2010-12-24,3.9200000762939453,3.859999895095825,3.880000114440918,3.9000000953674316,10518250.0,2.8836538791656494
2010-12-27,3.9100000858306885,3.819999933242798,3.9000000953674316,3.8299999237060547,13657400.0,2.8318960666656494
2010-12-28,3.8499999046325684,3.740000009536743,3.8299999237060547,3.75,12641844.0,2.7727441787719727
2010-12-29,3.7899999618530273,3.7200000286102295,3.75,3.75,8617646.0,2.7727441787719727
2010-12-30,3.8499999046325684,3.680000066757202,3.75,3.8299999237060547,18843591.0,2.8318960666656494
2010-12-31,3.8399999141693115,3.7100000381469727,3.809999942779541,3.809999942779541,15620418.0,2.817107677459717
2011-01-04,3.859999895095825,3.759999990463257,3.819999933242798,3.8399999141693115,13514004.0,2.839289665222168
2011-01-05,3.8499999046325684,3.7899999618530273,3.819999933242798,3.8399999141693115,8904420.0,2.839289665222168
2011-01-06,3.869999885559082,3.819999933242798,3.8299999237060547,3.8399999141693115,7966300.0,2.839289665222168
2011-01-07,3.880000114440918,3.819999933242798,3.869999885559082,3.8499999046325684,10787557.0,2.8466837406158447
2011-01-10,3.8499999046325684,3.7899999618530273,3.8499999046325684,3.7899999618530273,7398200.0,2.8023200035095215
2011-01-11,4.130000114440918,3.809999942779541,3.809999942779541,4.03000020980835,41141270.0,2.97977614402771
2011-01-12,4.099999904632568,3.9700000286102295,4.019999980926514,4.070000171661377,31001148.0,3.009351968765259
2011-01-13,4.079999923706055,4.0,4.070000171661377,4.010000228881836,10490768.0,2.9649879932403564
2011-01-14,4.039999961853027,3.990000009536743,4.010000228881836,4.010000228881836,11280184.0,2.9649879932403564
2011-01-17,4.059999942779541,3.9800000190734863,4.0,4.019999980926514,25346166.0,2.972381591796875
2011-01-18,4.170000076293945,3.930000066757202,4.0,4.159999847412109,31479884.0,3.075897216796875
2011-01-19,4.429999828338623,4.079999923706055,4.150000095367432,4.349999904632568,44530992.0,3.2163829803466797
2011-01-20,4.360000133514404,4.190000057220459,4.300000190734863,4.239999771118164,26012158.0,3.1350491046905518
2011-01-21,4.409999847412109,4.199999809265137,4.210000038146973,4.349999904632568,32715592.0,3.2163829803466797
2011-01-24,4.409999847412109,4.28000020980835,4.349999904632568,4.309999942779541,18277959.0,3.18680739402771
2011-01-25,4.300000190734863,4.179999828338623,4.300000190734863,4.239999771118164,17283087.0,3.1350491046905518
2011-01-26,4.340000152587891,4.199999809265137,4.21999979019165,4.260000228881836,14221582.0,3.1498372554779053
2011-01-27,4.380000114440918,4.199999809265137,4.21999979019165,4.360000133514404,29523781.0,3.2237770557403564
2011-01-28,4.349999904632568,4.25,4.340000152587891,4.269999980926514,20569050.0,3.157231569290161
2011-01-31,4.28000020980835,4.21999979019165,4.21999979019165,4.260000228881836,14675767.0,3.1498372554779053
2011-02-01,4.349999904632568,4.179999828338623,4.260000228881836,4.300000190734863,22423301.0,3.179413080215454
2011-02-09,4.449999809265137,4.230000019073486,4.269999980926514,4.400000095367432,37337771.0,3.2533531188964844
2011-02-10,4.489999771118164,4.369999885559082,4.400000095367432,4.420000076293945,36543448.0,3.268141031265259
2011-02-11,4.429999828338623,4.360000133514404,4.380000114440918,4.380000114440918,26824821.0,3.23856520652771
2011-02-14,4.639999866485596,4.480000019073486,4.480000019073486,4.599999904632568,63227362.0,3.4012324810028076
2011-02-15,4.630000114440918,4.510000228881836,4.590000152587891,4.519999980926514,25176754.0,3.342080593109131
2011-02-16,4.71999979019165,4.5,4.53000020980835,4.619999885559082,32879910.0,3.4160211086273193
2011-02-17,4.679999828338623,4.579999923706055,4.599999904632568,4.650000095367432,27265749.0,3.4382026195526123
2011-02-18,4.639999866485596,4.489999771118164,4.610000133514404,4.53000020980835,24772322.0,3.349475383758545
2011-02-21,4.599999904632568,4.460000038146973,4.460000038146973,4.579999923706055,20092090.0,3.3864450454711914
2011-02-22,4.599999904632568,4.400000095367432,4.590000152587891,4.429999828338623,22768994.0,3.2755348682403564
2011-02-23,4.480000019073486,4.320000171661377,4.429999828338623,4.389999866485596,26332453.0,3.2459588050842285
2011-02-24,4.409999847412109,4.340000152587891,4.369999885559082,4.369999885559082,15353693.0,3.231170892715454
2011-02-25,4.460000038146973,4.360000133514404,4.420000076293945,4.409999847412109,19581275.0,3.260746717453003
2011-02-28,4.650000095367432,4.349999904632568,4.400000095367432,4.570000171661377,35999686.0,3.3790512084960938
2011-03-01,4.599999904632568,4.519999980926514,4.550000190734863,4.559999942779541,10115591.0,3.3716564178466797
2011-03-02,4.550000190734863,4.460000038146973,4.53000020980835,4.489999771118164,11951064.0,3.3198986053466797
2011-03-03,4.489999771118164,4.300000190734863,4.489999771118164,4.340000152587891,21745749.0,3.208989143371582
2011-03-04,4.440000057220459,4.340000152587891,4.349999904632568,4.420000076293945,15025211.0,3.268141031265259
2011-03-08,4.5,4.420000076293945,4.46999979019165,4.46999979019165,15652472.0,3.3051106929779053
2011-03-09,4.510000228881836,4.389999866485596,4.46999979019165,4.429999828338623,16616987.0,3.2755348682403564
2011-03-10,4.420000076293945,4.21999979019165,4.420000076293945,4.230000019073486,40288061.0,3.127655506134033
2011-03-11,4.320000171661377,4.230000019073486,4.230000019073486,4.269999980926514,18064368.0,3.157231569290161
2011-03-14,4.360000133514404,4.260000228881836,4.269999980926514,4.340000152587891,16810248.0,3.208989143371582
2011-03-15,4.320000171661377,4.079999923706055,4.320000171661377,4.179999828338623,30779468.0,3.0906851291656494
2011-03-16,4.199999809265137,4.139999866485596,4.179999828338623,4.199999809265137,22585323.0,3.105473041534424
2011-03-17,4.190000057220459,4.110000133514404,4.159999847412109,4.119999885559082,16218806.0,3.046321153640747
2011-03-18,4.179999828338623,4.010000228881836,4.179999828338623,4.070000171661377,35962424.0,3.009351968765259
2011-03-21,4.119999885559082,4.059999942779541,4.090000152587891,4.099999904632568,14202991.0,3.0315334796905518
2011-03-22,4.119999885559082,4.059999942779541,4.110000133514404,4.119999885559082,9164872.0,3.046321153640747
2011-03-23,4.150000095367432,4.079999923706055,4.130000114440918,4.139999866485596,11396200.0,3.0611093044281006
2011-03-24,4.150000095367432,4.110000133514404,4.139999866485596,4.139999866485596,9871290.0,3.0611093044281006
2011-03-25,4.170000076293945,4.119999885559082,4.139999866485596,4.170000076293945,16088021.0,3.083291530609131
2011-03-28,4.179999828338623,4.110000133514404,4.159999847412109,4.130000114440918,29987036.0,3.053715467453003
2011-03-29,4.150000095367432,4.079999923706055,4.119999885559082,4.119999885559082,21142639.0,3.046321153640747
2011-03-30,4.150000095367432,4.099999904632568,4.119999885559082,4.139999866485596,16549596.0,3.0611093044281006
2011-03-31,4.139999866485596,4.059999942779541,4.139999866485596,4.090000152587891,14867047.0,3.024139642715454
2011-04-01,4.139999866485596,4.059999942779541,4.079999923706055,4.130000114440918,10182795.0,3.053715467453003
2011-04-06,4.260000228881836,4.110000133514404,4.119999885559082,4.25,38115920.0,3.1424434185028076
2011-04-07,4.260000228881836,4.199999809265137,4.239999771118164,4.230000019073486,18551489.0,3.127655506134033
2011-04-08,4.260000228881836,4.199999809265137,4.230000019073486,4.239999771118164,13624683.0,3.1350491046905518
2011-04-11,4.28000020980835,4.21999979019165,4.260000228881836,4.25,15606077.0,3.1424434185028076
2011-04-12,4.349999904632568,4.139999866485596,4.25,4.28000020980835,56576627.0,3.164625406265259
2011-04-13,4.329999923706055,4.21999979019165,4.25,4.300000190734863,31296907.0,3.179413080215454
2011-04-14,4.340000152587891,4.269999980926514,4.300000190734863,4.289999961853027,23408973.0,3.1720190048217773
2011-04-15,4.289999961853027,4.230000019073486,4.269999980926514,4.260000228881836,18367096.0,3.1498372554779053
2011-04-19,4.260000228881836,4.159999847412109,4.260000228881836,4.190000057220459,21493178.0,3.0980796813964844
2011-04-20,4.230000019073486,4.150000095367432,4.190000057220459,4.199999809265137,18144357.0,3.105473041534424
2011-04-21,4.269999980926514,4.179999828338623,4.21999979019165,4.230000019073486,25967004.0,3.127655506134033
2011-04-22,4.309999942779541,4.199999809265137,4.21999979019165,4.28000020980835,29459974.0,3.164625406265259
2011-04-25,4.329999923706055,4.260000228881836,4.289999961853027,4.260000228881836,32279631.0,3.1498372554779053
2011-04-26,4.28000020980835,4.139999866485596,4.269999980926514,4.150000095367432,21017684.0,3.0685036182403564
2011-04-27,4.199999809265137,4.110000133514404,4.170000076293945,4.130000114440918,15108000.0,3.053715467453003
2011-04-28,4.159999847412109,4.010000228881836,4.130000114440918,4.019999980926514,22273219.0,2.972381591796875
2011-04-29,4.090000152587891,4.019999980926514,4.019999980926514,4.079999923706055,9365938.0,3.0167458057403564
2011-05-03,4.170000076293945,4.059999942779541,4.079999923706055,4.150000095367432,14873137.0,3.0685036182403564
2011-05-04,4.210000038146973,4.110000133514404,4.139999866485596,4.150000095367432,17913001.0,3.0685036182403564
2011-05-05,4.159999847412109,4.119999885559082,4.139999866485596,4.139999866485596,8162437.0,3.0611093044281006
2011-05-06,4.25,4.090000152587891,4.130000114440918,4.210000038146973,19194932.0,3.112867593765259
2011-05-09,4.239999771118164,4.190000057220459,4.21999979019165,4.210000038146973,9167266.0,3.112867593765259
2011-05-10,4.230000019073486,4.170000076293945,4.21999979019165,4.190000057220459,7903211.0,3.0980796813964844
2011-05-11,4.25,4.159999847412109,4.179999828338623,4.199999809265137,10495473.0,3.105473041534424
2011-05-12,4.190000057220459,4.119999885559082,4.179999828338623,4.119999885559082,11277153.0,3.046321153640747
2011-05-13,4.150000095367432,4.079999923706055,4.110000133514404,4.150000095367432,7640427.0,3.0685036182403564
2011-05-16,4.159999847412109,4.119999885559082,4.130000114440918,4.130000114440918,5633676.0,3.053715467453003
2011-05-17,4.139999866485596,4.090000152587891,4.130000114440918,4.110000133514404,8043732.0,3.0389275550842285
2011-05-18,4.150000095367432,4.099999904632568,4.110000133514404,4.130000114440918,5157543.0,3.053715467453003
2011-05-19,4.139999866485596,4.099999904632568,4.130000114440918,4.110000133514404,5463306.0,3.0389275550842285
2011-05-23,4.110000133514404,4.010000228881836,4.099999904632568,4.019999980926514,10467028.0,2.972381591796875
2011-05-24,4.010000228881836,3.950000047683716,4.0,3.9800000190734863,8856088.0,2.942805767059326
2011-05-25,3.990000009536743,3.8399999141693115,3.9800000190734863,3.869999885559082,14815255.0,2.861471652984619
2011-05-26,3.940000057220459,3.8499999046325684,3.890000104904175,3.880000114440918,6821723.0,2.868865966796875
2011-05-27,3.930000066757202,3.869999885559082,3.890000104904175,3.9000000953674316,6612790.0,2.8836538791656494
2011-05-30,4.0,3.880000114440918,3.9000000953674316,3.9200000762939453,8560485.0,2.898441791534424
2011-05-31,3.9600000381469727,3.9100000858306885,3.930000066757202,3.950000047683716,3965104.0,2.920623540878296
2011-06-01,3.9600000381469727,3.9100000858306885,3.9600000381469727,3.930000066757202,4987419.0,2.9058353900909424
2011-06-02,3.9200000762939453,3.8499999046325684,3.9000000953674316,3.890000104904175,5799141.0,2.8762598037719727
2011-06-03,3.9200000762939453,3.869999885559082,3.880000114440918,3.9200000762939453,3952037.0,2.898441791534424
2011-06-07,3.930000066757202,3.890000104904175,3.9000000953674316,3.930000066757202,4284542.0,2.9058353900909424
2011-06-08,3.940000057220459,3.890000104904175,3.9100000858306885,3.930000066757202,4753224.0,2.9058353900909424
2011-06-09,3.950000047683716,3.869999885559082,3.9200000762939453,3.880000114440918,5694936.0,2.868865966796875
2011-06-10,3.9100000858306885,3.8499999046325684,3.880000114440918,3.880000114440918,6257052.0,2.868865966796875
2011-06-13,3.9000000953674316,3.8299999237060547,3.880000114440918,3.9000000953674316,4506422.0,2.8836538791656494
2011-06-14,3.940000057220459,3.869999885559082,3.890000104904175,3.9100000858306885,7084245.0,2.891047716140747
2011-06-15,3.950000047683716,3.890000104904175,3.9200000762939453,3.9000000953674316,7328125.0,2.8836538791656494
2011-06-16,3.880000114440918,3.8299999237060547,3.880000114440918,3.8399999141693115,6182454.0,2.839289665222168
2011-06-17,3.890000104904175,3.8299999237060547,3.859999895095825,3.869999885559082,6062410.0,2.861471652984619
2011-06-20,3.880000114440918,3.809999942779541,3.8499999046325684,3.819999933242798,3498930.0,2.8245019912719727
2011-06-21,3.8499999046325684,3.809999942779541,3.8399999141693115,3.8299999237060547,4489568.0,2.8318960666656494
2011-06-22,3.8499999046325684,3.819999933242798,3.8399999141693115,3.8299999237060547,3735861.0,2.8318960666656494
2011-06-23,3.869999885559082,3.799999952316284,3.8299999237060547,3.8499999046325684,7202593.0,2.8466837406158447
2011-06-24,3.930000066757202,3.8299999237060547,3.8399999141693115,3.9200000762939453,17611306.0,2.898441791534424
2011-06-27,3.940000057220459,3.869999885559082,3.890000104904175,3.9100000858306885,14476505.0,2.891047716140747
2011-06-28,3.930000066757202,3.869999885559082,3.9000000953674316,3.930000066757202,8645132.0,2.9058353900909424
2011-06-29,3.9200000762939453,3.869999885559082,3.9200000762939453,3.880000114440918,9255592.0,2.868865966796875
2011-06-30,3.940000057220459,3.869999885559082,3.880000114440918,3.9000000953674316,12448705.0,2.8836538791656494
2011-07-01,3.9200000762939453,3.880000114440918,3.9000000953674316,3.9000000953674316,7820536.0,2.8836538791656494
2011-07-04,3.9600000381469727,3.9100000858306885,3.9100000858306885,3.9600000381469727,15003251.0,2.9280178546905518
2011-07-05,3.9600000381469727,3.9200000762939453,3.9600000381469727,3.950000047683716,9594851.0,2.920623540878296
2011-07-06,3.9700000286102295,3.9200000762939453,3.940000057220459,3.9600000381469727,9706920.0,2.9280178546905518
2011-07-07,3.9700000286102295,3.9200000762939453,3.9600000381469727,3.930000066757202,10262414.0,2.9058353900909424
2011-07-08,3.9600000381469727,3.9200000762939453,3.930000066757202,3.950000047683716,8163048.0,2.920623540878296
2011-07-11,4.0,3.930000066757202,3.950000047683716,3.990000009536743,10614528.0,2.950199842453003
2011-07-12,3.9800000190734863,3.940000057220459,3.9800000190734863,3.950000047683716,9511976.0,2.920623540878296
2011-07-13,4.0,3.950000047683716,3.950000047683716,4.0,10296844.0,2.9575939178466797
2011-07-14,3.9200000762939453,3.869999885559082,3.9100000858306885,3.890000104904175,8345212.0,2.956073760986328
2011-07-15,3.890000104904175,3.859999895095825,3.880000114440918,3.890000104904175,7605936.0,2.956073760986328
2011-07-18,3.890000104904175,3.8499999046325684,3.890000104904175,3.859999895095825,9559086.0,2.9332761764526367
2011-07-19,3.859999895095825,3.819999933242798,3.8499999046325684,3.8399999141693115,6448988.0,2.9180779457092285
2011-07-20,3.869999885559082,3.8299999237060547,3.859999895095825,3.8499999046325684,5621200.0,2.9256770610809326
2011-07-21,3.869999885559082,3.8399999141693115,3.859999895095825,3.8499999046325684,5919371.0,2.9256770610809326
2011-07-22,3.869999885559082,3.8399999141693115,3.859999895095825,3.869999885559082,6397998.0,2.94087553024292
2011-07-25,3.9000000953674316,3.8299999237060547,3.8399999141693115,3.859999895095825,23461366.0,2.9332761764526367
2011-07-26,3.890000104904175,3.8299999237060547,3.8499999046325684,3.880000114440918,9246901.0,2.948474884033203
2011-07-27,3.9200000762939453,3.8499999046325684,3.8499999046325684,3.9000000953674316,13221532.0,2.9636731147766113
2011-07-28,3.880000114440918,3.8499999046325684,3.880000114440918,3.8499999046325684,8087512.0,2.9256770610809326
2011-07-29,3.869999885559082,3.809999942779541,3.8499999046325684,3.869999885559082,6936939.0,2.94087553024292
2011-08-01,3.890000104904175,3.8399999141693115,3.869999885559082,3.8499999046325684,4273361.0,2.9256770610809326
2011-08-02,3.8399999141693115,3.7799999713897705,3.8299999237060547,3.799999952316284,5045336.0,2.887681007385254
2011-08-03,3.7899999618530273,3.740000009536743,3.7799999713897705,3.75,6812451.0,2.8496856689453125
2011-08-04,3.7699999809265137,3.7100000381469727,3.75,3.740000009536743,7423874.0,2.8420865535736084
2011-08-05,3.680000066757202,3.609999895095825,3.680000066757202,3.630000114440918,11536135.0,2.758496046066284
2011-08-08,3.640000104904175,3.549999952316284,3.609999895095825,3.569999933242798,22058852.0,2.712900400161743
2011-08-09,3.5199999809265137,3.430000066757202,3.5,3.5,11131199.0,2.6597068309783936
2011-08-10,3.559999942779541,3.490000009536743,3.5199999809265137,3.509999990463257,8698373.0,2.6673057079315186
2011-08-11,3.5299999713897705,3.4200000762939453,3.430000066757202,3.5199999809265137,14476635.0,2.6749050617218018
2011-08-12,3.619999885559082,3.490000009536743,3.509999990463257,3.5999999046325684,17170982.0,2.7356979846954346
2011-08-15,3.5799999237060547,3.5,3.569999933242798,3.559999942779541,15238562.0,2.705301523208618
2011-08-16,3.569999933242798,3.5199999809265137,3.549999952316284,3.5299999713897705,6809385.0,2.6825037002563477
2011-08-17,3.5399999618530273,3.509999990463257,3.5399999618530273,3.5199999809265137,4289440.0,2.6749050617218018
2011-08-18,3.5399999618530273,3.4600000381469727,3.5299999713897705,3.4600000381469727,6120890.0,2.629310131072998
2011-08-19,3.440000057220459,3.4000000953674316,3.4200000762939453,3.4200000762939453,9663438.0,2.5989134311676025
2011-08-22,3.440000057220459,3.390000104904175,3.4200000762939453,3.4100000858306885,5042244.0,2.5913138389587402
2011-08-23,3.4600000381469727,3.4000000953674316,3.4200000762939453,3.450000047683716,5553291.0,2.6217105388641357
2011-08-24,3.4700000286102295,3.4200000762939453,3.450000047683716,3.430000066757202,4543036.0,2.6065125465393066
2011-08-25,3.5199999809265137,3.430000066757202,3.450000047683716,3.5199999809265137,9669307.0,2.6749050617218018
2011-08-26,3.5199999809265137,3.4800000190734863,3.5,3.509999990463257,5399555.0,2.6673057079315186
2011-08-29,3.490000009536743,3.450000047683716,3.490000009536743,3.4600000381469727,3296827.0,2.629310131072998
2011-08-30,3.509999990463257,3.440000057220459,3.4800000190734863,3.450000047683716,5154171.0,2.6217105388641357
2011-08-31,3.4600000381469727,3.4200000762939453,3.450000047683716,3.450000047683716,3419680.0,2.6217105388641357
2011-09-01,3.4700000286102295,3.4100000858306885,3.440000057220459,3.440000057220459,5517023.0,2.6141114234924316
2011-09-02,3.440000057220459,3.359999895095825,3.430000066757202,3.380000114440918,6757836.0,2.568516731262207
2011-09-05,3.359999895095825,3.309999942779541,3.359999895095825,3.309999942779541,4860225.0,2.51532244682312
2011-09-06,3.319999933242798,3.2799999713897705,3.309999942779541,3.299999952316284,3716498.0,2.507723331451416
2011-09-07,3.3499999046325684,3.309999942779541,3.309999942779541,3.3499999046325684,3054349.0,2.5457189083099365
2011-09-08,3.369999885559082,3.319999933242798,3.359999895095825,3.319999933242798,2631958.0,2.5229218006134033
2011-09-09,3.369999885559082,3.309999942779541,3.3399999141693115,3.3299999237060547,3357540.0,2.5305211544036865
2011-09-13,3.309999942779541,3.2699999809265137,3.309999942779541,3.299999952316284,2686006.0,2.507723331451416
2011-09-14,3.319999933242798,3.259999990463257,3.299999952316284,3.299999952316284,4504129.0,2.507723331451416
2011-09-15,3.3299999237060547,3.299999952316284,3.299999952316284,3.319999933242798,3835854.0,2.5229218006134033
2011-09-16,3.3399999141693115,3.2899999618530273,3.3299999237060547,3.299999952316284,3927206.0,2.507723331451416
2011-09-19,3.2899999618530273,3.240000009536743,3.2799999713897705,3.240000009536743,4030802.0,2.4621284008026123
2011-09-20,3.25,3.2100000381469727,3.2200000286102295,3.240000009536743,2886252.0,2.4621284008026123
2011-09-21,3.319999933242798,3.2200000286102295,3.25,3.309999942779541,6143079.0,2.51532244682312
2011-09-22,3.309999942779541,3.2300000190734863,3.2899999618530273,3.240000009536743,5529785.0,2.4621284008026123
2011-09-26,3.25,3.109999895095825,3.2200000286102295,3.119999885559082,11259038.0,2.370938777923584
2011-09-27,3.1500000953674316,3.0999999046325684,3.140000104904175,3.119999885559082,7754277.0,2.370938777923584
2011-09-28,3.140000104904175,3.0199999809265137,3.130000114440918,3.0399999618530273,9772439.0,2.310145139694214
2011-09-29,3.0299999713897705,2.9800000190734863,3.0299999713897705,3.0,9260371.0,2.2797482013702393
2011-09-30,3.0199999809265137,2.9700000286102295,3.0,3.0,10554497.0,2.2797482013702393
2011-10-10,3.0199999809265137,2.940000057220459,3.0199999809265137,2.9600000381469727,9376873.0,2.249351739883423
2011-10-11,3.0399999618530273,2.9700000286102295,3.009999990463257,2.990000009536743,6664904.0,2.272149085998535
2011-10-12,3.0799999237060547,2.9600000381469727,2.990000009536743,3.059999942779541,9881208.0,2.3253438472747803
2011-10-13,3.119999885559082,3.0399999618530273,3.059999942779541,3.119999885559082,14472822.0,2.370938777923584
2011-10-14,3.109999895095825,3.069999933242798,3.109999895095825,3.0999999046325684,4793093.0,2.3557403087615967
2011-10-17,3.140000104904175,3.0799999237060547,3.0999999046325684,3.0799999237060547,4776668.0,2.3405418395996094
2011-10-18,3.0799999237060547,3.0199999809265137,3.0799999237060547,3.0299999713897705,4123100.0,2.3025460243225098
2011-10-19,3.069999933242798,3.0199999809265137,3.049999952316284,3.0299999713897705,3344024.0,2.3025460243225098
2011-10-20,3.049999952316284,2.9800000190734863,3.0299999713897705,2.990000009536743,4311050.0,2.272149085998535
2011-10-21,3.0299999713897705,2.9800000190734863,3.0,2.990000009536743,3188509.0,2.272149085998535
2011-10-24,3.069999933242798,2.9800000190734863,2.990000009536743,3.059999942779541,4786900.0,2.3253438472747803
2011-10-25,3.109999895095825,3.0299999713897705,3.059999942779541,3.0999999046325684,7625057.0,2.3557403087615967
2011-10-26,3.130000114440918,3.069999933242798,3.0799999237060547,3.119999885559082,11123134.0,2.370938777923584
2011-10-27,3.2799999713897705,3.1600000858306885,3.1700000762939453,3.180000066757202,15645033.0,2.4165334701538086
2011-10-28,3.2300000190734863,3.1500000953674316,3.180000066757202,3.200000047683716,10588543.0,2.431731700897217
2011-10-31,3.190000057220459,3.140000104904175,3.180000066757202,3.1600000858306885,6627526.0,2.4013350009918213
2011-11-01,3.190000057220459,3.119999885559082,3.1500000953674316,3.1500000953674316,6048204.0,2.3937361240386963
2011-11-02,3.2100000381469727,3.109999895095825,3.130000114440918,3.200000047683716,8274336.0,2.431731700897217
2011-11-03,3.2699999809265137,3.190000057220459,3.2200000286102295,3.2300000190734863,15798215.0,2.454529285430908
2011-11-04,3.2699999809265137,3.200000047683716,3.259999990463257,3.2300000190734863,11750680.0,2.454529285430908
2011-11-07,3.240000009536743,3.200000047683716,3.2200000286102295,3.2200000286102295,6145969.0,2.446930408477783
2011-11-08,3.2200000286102295,3.1600000858306885,3.2100000381469727,3.1700000762939453,10309138.0,2.4089343547821045
2011-11-09,3.190000057220459,3.1500000953674316,3.180000066757202,3.180000066757202,4256548.0,2.4165334701538086
2011-11-10,3.1600000858306885,3.109999895095825,3.1600000858306885,3.109999895095825,7881623.0,2.3633391857147217
2011-11-11,3.1500000953674316,3.119999885559082,3.130000114440918,3.130000114440918,3909435.0,2.378538131713867
2011-11-14,3.180000066757202,3.140000104904175,3.1500000953674316,3.1700000762939453,4295703.0,2.4089343547821045
2011-11-15,3.180000066757202,3.1500000953674316,3.180000066757202,3.180000066757202,4077168.0,2.4165334701538086
2011-11-16,3.180000066757202,3.0899999141693115,3.180000066757202,3.109999895095825,6414915.0,2.3633391857147217
2011-11-17,3.119999885559082,3.0799999237060547,3.119999885559082,3.0799999237060547,5544458.0,2.3405418395996094
2011-11-18,3.0799999237060547,3.0199999809265137,3.0799999237060547,3.0399999618530273,5463438.0,2.310145139694214
2011-11-21,3.049999952316284,3.009999990463257,3.049999952316284,3.049999952316284,3374297.0,2.317744493484497
2011-11-22,3.049999952316284,3.009999990463257,3.0399999618530273,3.0399999618530273,3654638.0,2.310145139694214
2011-11-23,3.049999952316284,3.0,3.0399999618530273,3.0,5183672.0,2.2797482013702393
2011-11-24,3.009999990463257,2.9800000190734863,3.0,3.0,4488093.0,2.2797482013702393
2011-11-25,3.009999990463257,2.9800000190734863,3.0,3.009999990463257,3359769.0,2.2873477935791016
2011-11-28,3.009999990463257,2.9600000381469727,3.0,3.0,4167941.0,2.2797482013702393
2011-11-29,3.049999952316284,3.0,3.0,3.0299999713897705,4861801.0,2.3025460243225098
2011-11-30,3.0399999618530273,2.940000057220459,3.0399999618530273,2.950000047683716,6935993.0,2.2417526245117188
2011-12-01,3.049999952316284,2.9700000286102295,3.0,3.009999990463257,8765273.0,2.2873477935791016
2011-12-02,3.0,2.950000047683716,3.0,2.9600000381469727,3394272.0,2.249351739883423
2011-12-05,2.9800000190734863,2.950000047683716,2.9800000190734863,2.9600000381469727,3428163.0,2.249351739883423
2011-12-06,2.9700000286102295,2.940000057220459,2.9600000381469727,2.9600000381469727,2796522.0,2.249351739883423
2011-12-07,2.990000009536743,2.950000047683716,2.9600000381469727,2.9700000286102295,3036063.0,2.256951093673706
2011-12-08,2.990000009536743,2.940000057220459,2.9800000190734863,2.9700000286102295,2758469.0,2.256951093673706
2011-12-09,2.9800000190734863,2.940000057220459,2.950000047683716,2.9600000381469727,2338066.0,2.249351739883423
2011-12-12,2.9700000286102295,2.890000104904175,2.9600000381469727,2.9100000858306885,4601804.0,2.211355686187744
2011-12-13,2.9000000953674316,2.8399999141693115,2.9000000953674316,2.859999895095825,7642021.0,2.1733601093292236
2011-12-14,2.859999895095825,2.799999952316284,2.8499999046325684,2.809999942779541,4031701.0,2.135364294052124
2011-12-15,2.809999942779541,2.7200000286102295,2.809999942779541,2.7300000190734863,5535297.0,2.0745716094970703
2011-12-16,2.7699999809265137,2.7200000286102295,2.75,2.7699999809265137,9466707.0,2.1049675941467285
2011-12-19,2.759999990463257,2.6500000953674316,2.759999990463257,2.7300000190734863,6637076.0,2.0745716094970703
2011-12-20,2.740000009536743,2.680000066757202,2.7200000286102295,2.690000057220459,6070720.0,2.0441746711730957
2011-12-21,2.7200000286102295,2.6500000953674316,2.7200000286102295,2.6600000858306885,8575162.0,2.0213770866394043
2011-12-22,2.6500000953674316,2.5799999237060547,2.6500000953674316,2.619999885559082,7847046.0,1.9909802675247192
2011-12-23,2.6700000762939453,2.5899999141693115,2.619999885559082,2.619999885559082,8863676.0,1.9909802675247192
2011-12-26,2.6500000953674316,2.5999999046325684,2.619999885559082,2.640000104904175,4970006.0,2.006179094314575
2011-12-27,2.640000104904175,2.5899999141693115,2.640000104904175,2.5999999046325684,4831104.0,1.975782036781311
2011-12-28,2.609999895095825,2.549999952316284,2.5999999046325684,2.5799999237060547,6240626.0,1.9605834484100342
2011-12-29,2.619999885559082,2.559999942779541,2.5799999237060547,2.609999895095825,6547901.0,1.9833811521530151
2011-12-30,2.619999885559082,2.549999952316284,2.609999895095825,2.5899999141693115,14720531.0,1.9681825637817383
2012-01-04,2.609999895095825,2.569999933242798,2.609999895095825,2.5799999237060547,7880113.0,1.9605834484100342
2012-01-05,2.5999999046325684,2.5399999618530273,2.559999942779541,2.5899999141693115,11241019.0,1.9681825637817383
2012-01-06,2.609999895095825,2.569999933242798,2.5799999237060547,2.609999895095825,10573056.0,1.9833811521530151
2012-01-09,2.6600000858306885,2.5999999046325684,2.619999885559082,2.6600000858306885,9211025.0,2.0213770866394043
2012-01-10,2.75,2.640000104904175,2.6600000858306885,2.740000009536743,12158183.0,2.082170248031616
2012-01-11,2.759999990463257,2.700000047683716,2.740000009536743,2.75,8268638.0,2.0897696018218994
2012-01-12,2.7699999809265137,2.7200000286102295,2.740000009536743,2.759999990463257,7710973.0,2.0973684787750244
2012-01-13,2.799999952316284,2.7200000286102295,2.75,2.740000009536743,9562323.0,2.082170248031616
2012-01-16,2.799999952316284,2.7100000381469727,2.7200000286102295,2.7899999618530273,9821231.0,2.1201658248901367
2012-01-17,2.9100000858306885,2.7699999809265137,2.7699999809265137,2.9000000953674316,14922453.0,2.2037570476531982
2012-01-18,2.9100000858306885,2.8399999141693115,2.890000104904175,2.880000114440918,10362225.0,2.188558578491211
2012-01-19,2.9100000858306885,2.859999895095825,2.869999885559082,2.880000114440918,6164178.0,2.188558578491211
2012-01-20,2.930000066757202,2.859999895095825,2.890000104904175,2.9000000953674316,5753691.0,2.2037570476531982
2012-01-30,2.9200000762939453,2.7899999618530273,2.9200000762939453,2.809999942779541,7988165.0,2.135364294052124
2012-01-31,2.8399999141693115,2.799999952316284,2.809999942779541,2.8299999237060547,2994591.0,2.1505627632141113
2012-02-01,2.8399999141693115,2.799999952316284,2.8299999237060547,2.809999942779541,2631698.0,2.135364294052124
2012-02-02,2.869999885559082,2.799999952316284,2.809999942779541,2.859999895095825,4360790.0,2.1733601093292236
2012-02-03,2.9000000953674316,2.8299999237060547,2.8499999046325684,2.9000000953674316,6475661.0,2.2037570476531982
2012-02-06,2.9100000858306885,2.880000114440918,2.9000000953674316,2.9000000953674316,5296429.0,2.2037570476531982
2012-02-07,2.9000000953674316,2.8399999141693115,2.890000104904175,2.8499999046325684,3308182.0,2.1657614707946777
2012-02-08,2.9200000762939453,2.8299999237060547,2.8499999046325684,2.9200000762939453,7436509.0,2.2189555168151855
2012-02-09,2.940000057220459,2.9000000953674316,2.9200000762939453,2.940000057220459,6344258.0,2.234153985977173
2012-02-10,2.9700000286102295,2.9200000762939453,2.930000066757202,2.9600000381469727,7638468.0,2.249351739883423
2012-02-13,2.990000009536743,2.930000066757202,2.940000057220459,2.9600000381469727,5350230.0,2.249351739883423
2012-02-14,2.9600000381469727,2.930000066757202,2.950000047683716,2.940000057220459,2631450.0,2.234153985977173
2012-02-15,3.0,2.930000066757202,2.940000057220459,2.9800000190734863,6804740.0,2.2645504474639893
2012-02-16,2.9800000190734863,2.930000066757202,2.9800000190734863,2.9600000381469727,5274240.0,2.249351739883423
2012-02-17,2.9700000286102295,2.9200000762939453,2.9600000381469727,2.940000057220459,2831898.0,2.234153985977173
2012-02-20,2.9800000190734863,2.940000057220459,2.9600000381469727,2.950000047683716,3203700.0,2.2417526245117188
2012-02-21,2.9700000286102295,2.930000066757202,2.950000047683716,2.9600000381469727,2529962.0,2.249351739883423
2012-02-22,2.990000009536743,2.940000057220459,2.9600000381469727,2.990000009536743,5031580.0,2.272149085998535
2012-02-23,3.0199999809265137,2.9700000286102295,2.9800000190734863,3.0,5320304.0,2.2797482013702393
2012-02-24,3.0399999618530273,2.9800000190734863,3.0,3.0399999618530273,10226844.0,2.310145139694214
2012-02-27,3.0899999141693115,3.0399999618530273,3.049999952316284,3.059999942779541,10462334.0,2.3253438472747803
2012-02-28,3.069999933242798,3.0299999713897705,3.049999952316284,3.059999942779541,6441536.0,2.3253438472747803
2012-02-29,3.049999952316284,3.0,3.049999952316284,3.009999990463257,5407936.0,2.2873477935791016
2012-03-01,3.0299999713897705,3.0,3.0,3.009999990463257,3966281.0,2.2873477935791016
2012-03-02,3.0399999618530273,3.009999990463257,3.0199999809265137,3.0299999713897705,5638709.0,2.3025460243225098
2012-03-05,3.049999952316284,3.009999990463257,3.049999952316284,3.0199999809265137,4174984.0,2.2949471473693848
2012-03-06,3.009999990463257,2.9600000381469727,3.0,2.9700000286102295,5627898.0,2.256951093673706
2012-03-07,3.0999999046325684,2.930000066757202,2.940000057220459,3.0,8260000.0,2.2797482013702393
2012-03-08,3.059999942779541,3.0,3.0,3.0299999713897705,4327276.0,2.3025460243225098
2012-03-09,3.0999999046325684,3.0199999809265137,3.0399999618530273,3.0999999046325684,13899784.0,2.3557403087615967
2012-03-12,3.109999895095825,3.059999942779541,3.0999999046325684,3.0799999237060547,4748015.0,2.3405418395996094
2012-03-13,3.109999895095825,3.059999942779541,3.0799999237060547,3.109999895095825,6071638.0,2.3633391857147217
2012-03-14,3.130000114440918,3.0399999618530273,3.119999885559082,3.049999952316284,14768718.0,2.317744493484497
2012-03-15,3.049999952316284,2.950000047683716,3.0399999618530273,2.9800000190734863,6768189.0,2.2645504474639893
2012-03-16,3.0,2.9600000381469727,2.9700000286102295,2.990000009536743,3006052.0,2.272149085998535
2012-03-19,3.0,2.9800000190734863,3.0,2.990000009536743,3165099.0,2.272149085998535
2012-03-20,3.0,2.950000047683716,2.990000009536743,2.950000047683716,3219580.0,2.2417526245117188
2012-03-21,2.9800000190734863,2.940000057220459,2.9700000286102295,2.9600000381469727,2869008.0,2.249351739883423
2012-03-22,2.9700000286102295,2.940000057220459,2.9600000381469727,2.9600000381469727,2514979.0,2.249351739883423
2012-03-23,2.950000047683716,2.9200000762939453,2.940000057220459,2.9200000762939453,3307036.0,2.2189555168151855
2012-03-26,2.940000057220459,2.9200000762939453,2.9200000762939453,2.930000066757202,2105871.0,2.2265546321868896
2012-03-27,2.950000047683716,2.930000066757202,2.940000057220459,2.940000057220459,2515888.0,2.234153985977173
2012-03-28,2.950000047683716,2.880000114440918,2.940000057220459,2.880000114440918,3784587.0,2.188558578491211
2012-03-29,2.890000104904175,2.809999942779541,2.880000114440918,2.8499999046325684,5388224.0,2.1657614707946777
2012-03-30,2.950000047683716,2.8399999141693115,2.8499999046325684,2.9000000953674316,5570388.0,2.2037570476531982
2012-04-05,3.0,2.880000114440918,2.890000104904175,2.9800000190734863,5125929.0,2.2645504474639893
2012-04-06,2.9800000190734863,2.950000047683716,2.9700000286102295,2.9700000286102295,2811847.0,2.256951093673706
2012-04-09,2.9800000190734863,2.950000047683716,2.9800000190734863,2.9600000381469727,1920897.0,2.249351739883423
2012-04-10,2.9700000286102295,2.930000066757202,2.9600000381469727,2.9600000381469727,2368820.0,2.249351739883423
2012-04-11,2.9800000190734863,2.930000066757202,2.9600000381469727,2.950000047683716,2629751.0,2.2417526245117188
2012-04-12,3.0299999713897705,2.950000047683716,2.9600000381469727,3.0199999809265137,7293561.0,2.2949471473693848
2012-04-13,3.0399999618530273,3.0,3.0199999809265137,3.009999990463257,4353039.0,2.2873477935791016
2012-04-16,3.0299999713897705,2.990000009536743,3.0,3.0199999809265137,3641443.0,2.2949471473693848
2012-04-17,3.049999952316284,2.9800000190734863,3.0199999809265137,2.990000009536743,3526864.0,2.272149085998535
2012-04-18,3.0399999618530273,2.990000009536743,3.0,3.0299999713897705,4051579.0,2.3025460243225098
2012-04-19,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0199999809265137,4008137.0,2.2949471473693848
2012-04-20,3.049999952316284,3.0199999809265137,3.0199999809265137,3.049999952316284,4467791.0,2.317744493484497
2012-04-23,3.059999942779541,3.009999990463257,3.049999952316284,3.0199999809265137,4073656.0,2.2949471473693848
2012-04-24,3.0399999618530273,2.9600000381469727,3.0,3.009999990463257,4796608.0,2.2873477935791016
2012-04-25,3.0299999713897705,2.990000009536743,3.009999990463257,3.0299999713897705,4642637.0,2.3025460243225098
2012-04-26,3.0399999618530273,2.880000114440918,3.0299999713897705,2.9100000858306885,28085910.0,2.211355686187744
2012-04-27,2.930000066757202,2.8499999046325684,2.9200000762939453,2.859999895095825,16273202.0,2.1733601093292236
2012-05-02,2.940000057220459,2.890000104904175,2.9100000858306885,2.930000066757202,8154237.0,2.2265546321868896
2012-05-03,2.9600000381469727,2.9100000858306885,2.930000066757202,2.940000057220459,6303330.0,2.234153985977173
2012-05-04,2.9600000381469727,2.9200000762939453,2.940000057220459,2.950000047683716,7623904.0,2.2417526245117188
2012-05-07,2.950000047683716,2.9200000762939453,2.930000066757202,2.940000057220459,4892062.0,2.234153985977173
2012-05-08,2.940000057220459,2.9000000953674316,2.930000066757202,2.930000066757202,7860150.0,2.2265546321868896
2012-05-09,2.9200000762939453,2.890000104904175,2.9200000762939453,2.9000000953674316,4799582.0,2.2037570476531982
2012-05-10,2.9200000762939453,2.880000114440918,2.890000104904175,2.9100000858306885,4244165.0,2.211355686187744
2012-05-11,2.9200000762939453,2.890000104904175,2.9100000858306885,2.9000000953674316,3684562.0,2.2037570476531982
2012-05-14,2.930000066757202,2.890000104904175,2.930000066757202,2.9000000953674316,4727813.0,2.2037570476531982
2012-05-15,2.890000104904175,2.859999895095825,2.890000104904175,2.880000114440918,3937333.0,2.188558578491211
2012-05-16,2.940000057220459,2.859999895095825,2.880000114440918,2.890000104904175,6176497.0,2.196157932281494
2012-05-17,2.9600000381469727,2.869999885559082,2.869999885559082,2.950000047683716,11786734.0,2.2417526245117188
2012-05-18,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,0.0,2.2417526245117188
2012-05-21,2.990000009536743,2.880000114440918,2.9600000381469727,2.9000000953674316,15943822.0,2.2037570476531982
2012-05-22,2.9100000858306885,2.869999885559082,2.890000104904175,2.9000000953674316,6336797.0,2.2037570476531982
2012-05-23,2.9000000953674316,2.8499999046325684,2.880000114440918,2.859999895095825,5969973.0,2.1733601093292236
2012-05-24,2.880000114440918,2.8499999046325684,2.859999895095825,2.8499999046325684,4416697.0,2.1657614707946777
2012-05-25,2.869999885559082,2.8299999237060547,2.8499999046325684,2.8299999237060547,4106725.0,2.1505627632141113
2012-05-28,2.880000114440918,2.799999952316284,2.8299999237060547,2.880000114440918,6417486.0,2.188558578491211
2012-05-29,2.9000000953674316,2.859999895095825,2.869999885559082,2.9000000953674316,6462630.0,2.2037570476531982
2012-05-30,2.9000000953674316,2.869999885559082,2.880000114440918,2.9000000953674316,6381562.0,2.2037570476531982
2012-05-31,2.880000114440918,2.8499999046325684,2.869999885559082,2.859999895095825,4043637.0,2.1733601093292236
2012-06-01,2.890000104904175,2.8499999046325684,2.869999885559082,2.859999895095825,3399013.0,2.1733601093292236
2012-06-04,2.8299999237060547,2.700000047683716,2.819999933242798,2.7200000286102295,17585133.0,2.066972017288208
2012-06-05,2.7300000190734863,2.680000066757202,2.7100000381469727,2.690000057220459,10648023.0,2.0441746711730957
2012-06-06,2.7200000286102295,2.690000057220459,2.7100000381469727,2.7100000381469727,3330340.0,2.059372901916504
2012-06-07,2.740000009536743,2.7200000286102295,2.7200000286102295,2.740000009536743,5952358.0,2.082170248031616
2012-06-08,2.759999990463257,2.700000047683716,2.740000009536743,2.7200000286102295,3622268.0,2.066972017288208
2012-06-11,2.740000009536743,2.7100000381469727,2.7300000190734863,2.740000009536743,3041101.0,2.082170248031616
2012-06-12,2.7300000190734863,2.690000057220459,2.7200000286102295,2.700000047683716,5919654.0,2.0517735481262207
2012-06-13,2.7300000190734863,2.690000057220459,2.700000047683716,2.7200000286102295,5486977.0,2.066972017288208
2012-06-14,2.7300000190734863,2.690000057220459,2.7200000286102295,2.7100000381469727,3066070.0,2.059372901916504
2012-06-15,2.7799999713897705,2.690000057220459,2.7100000381469727,2.7799999713897705,11584375.0,2.1125669479370117
2012-06-18,2.759999990463257,2.740000009536743,2.75,2.75,8413566.0,2.0897696018218994
2012-06-19,2.75,2.7200000286102295,2.740000009536743,2.7300000190734863,3251016.0,2.0745716094970703
2012-06-20,2.75,2.7200000286102295,2.740000009536743,2.7300000190734863,2233092.0,2.0745716094970703
2012-06-21,2.740000009536743,2.700000047683716,2.740000009536743,2.7100000381469727,2957888.0,2.059372901916504
2012-06-25,2.7100000381469727,2.6600000858306885,2.7100000381469727,2.6700000762939453,3566791.0,2.0289762020111084
2012-06-26,2.6700000762939453,2.609999895095825,2.6600000858306885,2.630000114440918,7777102.0,1.9985791444778442
2012-06-27,2.6600000858306885,2.630000114440918,2.630000114440918,2.640000104904175,3100441.0,2.006179094314575
2012-06-28,2.6500000953674316,2.609999895095825,2.640000104904175,2.619999885559082,3337392.0,1.9909802675247192
2012-06-29,2.6600000858306885,2.5999999046325684,2.5999999046325684,2.6600000858306885,2337911.0,2.0213770866394043
2012-07-02,2.680000066757202,2.6500000953674316,2.6600000858306885,2.6600000858306885,2477771.0,2.0213770866394043
2012-07-03,2.7200000286102295,2.680000066757202,2.680000066757202,2.700000047683716,4155491.0,2.0517735481262207
2012-07-04,2.7200000286102295,2.690000057220459,2.700000047683716,2.7100000381469727,3044041.0,2.059372901916504
2012-07-05,2.7200000286102295,2.6700000762939453,2.7100000381469727,2.680000066757202,3512692.0,2.0365753173828125
2012-07-06,2.7200000286102295,2.690000057220459,2.700000047683716,2.7200000286102295,3567266.0,2.066972017288208
2012-07-09,2.7200000286102295,2.690000057220459,2.7200000286102295,2.700000047683716,4637960.0,2.0517735481262207
2012-07-10,2.7100000381469727,2.6600000858306885,2.7100000381469727,2.690000057220459,5022978.0,2.0441746711730957
2012-07-11,2.5799999237060547,2.5299999713897705,2.569999933242798,2.559999942779541,3398164.0,2.034637212753296
2012-07-12,2.5799999237060547,2.5299999713897705,2.559999942779541,2.569999933242798,3074958.0,2.0425848960876465
2012-07-13,2.569999933242798,2.5399999618530273,2.569999933242798,2.559999942779541,2198942.0,2.034637212753296
2012-07-16,2.559999942779541,2.5,2.559999942779541,2.509999990463257,3248780.0,1.9948978424072266
2012-07-17,2.5299999713897705,2.5,2.509999990463257,2.5299999713897705,2396566.0,2.010793685913086
2012-07-18,2.549999952316284,2.509999990463257,2.5299999713897705,2.5399999618530273,3396190.0,2.0187416076660156
2012-07-19,2.5799999237060547,2.5299999713897705,2.5399999618530273,2.559999942779541,4049607.0,2.034637212753296
2012-07-20,2.569999933242798,2.549999952316284,2.559999942779541,2.549999952316284,2729339.0,2.026689052581787
2012-07-23,2.549999952316284,2.509999990463257,2.5399999618530273,2.5199999809265137,2643692.0,2.0028462409973145
2012-07-24,2.5299999713897705,2.5,2.5199999809265137,2.5299999713897705,6936061.0,2.010793685913086
2012-07-25,2.5199999809265137,2.509999990463257,2.5199999809265137,2.5199999809265137,1547039.0,2.0028462409973145
2012-07-26,2.5299999713897705,2.5,2.5199999809265137,2.509999990463257,2183910.0,1.9948978424072266
2012-07-27,2.5199999809265137,2.5,2.5199999809265137,2.5,2167208.0,1.9869502782821655
2012-07-30,2.549999952316284,2.5,2.509999990463257,2.5199999809265137,4486131.0,2.0028462409973145
2012-07-31,2.5199999809265137,2.4800000190734863,2.5199999809265137,2.490000009536743,4872942.0,1.9790023565292358
2012-08-01,2.5199999809265137,2.4800000190734863,2.490000009536743,2.5,3078894.0,1.9869502782821655
2012-08-02,2.5199999809265137,2.5,2.509999990463257,2.5,2704224.0,1.9869502782821655
2012-08-03,2.5299999713897705,2.5,2.5199999809265137,2.5299999713897705,3059882.0,2.010793685913086
2012-08-06,2.569999933242798,2.509999990463257,2.5199999809265137,2.559999942779541,6143049.0,2.034637212753296
2012-08-07,2.5799999237060547,2.5399999618530273,2.559999942779541,2.5799999237060547,6467013.0,2.050532579421997
2012-08-08,2.5799999237060547,2.559999942779541,2.5799999237060547,2.569999933242798,3846682.0,2.0425848960876465
2012-08-09,2.5799999237060547,2.549999952316284,2.5799999237060547,2.569999933242798,3619879.0,2.0425848960876465
2012-08-10,2.5899999141693115,2.549999952316284,2.559999942779541,2.5799999237060547,3500426.0,2.050532579421997
2012-08-13,2.5799999237060547,2.549999952316284,2.5799999237060547,2.549999952316284,2532950.0,2.026689052581787
2012-08-14,2.5799999237060547,2.5399999618530273,2.549999952316284,2.5799999237060547,2721826.0,2.050532579421997
2012-08-15,2.5799999237060547,2.5299999713897705,2.5799999237060547,2.5399999618530273,3057031.0,2.0187416076660156
2012-08-16,2.5399999618530273,2.5199999809265137,2.5299999713897705,2.5199999809265137,1546845.0,2.0028462409973145
2012-08-17,2.5399999618530273,2.5,2.5299999713897705,2.5199999809265137,2569797.0,2.0028462409973145
2012-08-20,2.5199999809265137,2.4700000286102295,2.509999990463257,2.509999990463257,3593380.0,1.9948978424072266
2012-08-21,2.5199999809265137,2.5,2.5,2.5199999809265137,2996078.0,2.0028462409973145
2012-08-22,2.5199999809265137,2.490000009536743,2.5199999809265137,2.5199999809265137,2690251.0,2.0028462409973145
2012-08-23,2.5299999713897705,2.490000009536743,2.509999990463257,2.5299999713897705,5266033.0,2.010793685913086
2012-08-24,2.5199999809265137,2.490000009536743,2.5199999809265137,2.5,4410739.0,1.9869502782821655
2012-08-27,2.5,2.4600000381469727,2.5,2.4700000286102295,4155464.0,1.9631068706512451
2012-08-28,2.490000009536743,2.4600000381469727,2.4700000286102295,2.490000009536743,2450931.0,1.9790023565292358
2012-08-29,2.490000009536743,2.4600000381469727,2.4800000190734863,2.4600000381469727,1777416.0,1.9551589488983154
2012-08-30,2.4700000286102295,2.440000057220459,2.450000047683716,2.4700000286102295,3545054.0,1.9631068706512451
2012-08-31,2.490000009536743,2.450000047683716,2.4700000286102295,2.4800000190734863,2553267.0,1.9710549116134644
2012-09-03,2.490000009536743,2.4600000381469727,2.4600000381469727,2.4700000286102295,2823871.0,1.9631068706512451
2012-09-04,2.4700000286102295,2.450000047683716,2.4700000286102295,2.450000047683716,2378464.0,1.9472113847732544
2012-09-05,2.4600000381469727,2.430000066757202,2.440000057220459,2.440000057220459,1920288.0,1.9392635822296143
2012-09-06,2.4600000381469727,2.430000066757202,2.450000047683716,2.450000047683716,2410269.0,1.9472113847732544
2012-09-07,2.5399999618530273,2.450000047683716,2.450000047683716,2.5299999713897705,8802078.0,2.010793685913086
2012-09-10,2.5299999713897705,2.5,2.5199999809265137,2.5199999809265137,4196041.0,2.0028462409973145
2012-09-11,2.509999990463257,2.4700000286102295,2.509999990463257,2.490000009536743,3332107.0,1.9790023565292358
2012-09-12,2.5,2.4800000190734863,2.490000009536743,2.5,3123956.0,1.9869502782821655
2012-09-13,2.509999990463257,2.4800000190734863,2.5,2.5,2451807.0,1.9869502782821655
2012-09-14,2.5299999713897705,2.490000009536743,2.5,2.5299999713897705,5184352.0,2.010793685913086
2012-09-17,2.5199999809265137,2.4700000286102295,2.5199999809265137,2.4700000286102295,3184357.0,1.9631068706512451
2012-09-18,2.4800000190734863,2.450000047683716,2.4700000286102295,2.4600000381469727,2415173.0,1.9551589488983154
2012-09-19,2.4800000190734863,2.450000047683716,2.450000047683716,2.4700000286102295,1595033.0,1.9631068706512451
2012-09-20,2.4700000286102295,2.430000066757202,2.4600000381469727,2.430000066757202,3633083.0,1.9313156604766846
2012-09-21,2.450000047683716,2.4200000762939453,2.430000066757202,2.450000047683716,3575675.0,1.9472113847732544
2012-09-24,2.430000066757202,2.4000000953674316,2.4100000858306885,2.4100000858306885,2695555.0,1.9154200553894043
2012-09-25,2.4200000762939453,2.390000104904175,2.4200000762939453,2.4100000858306885,1916068.0,1.9154200553894043
2012-09-26,2.4100000858306885,2.369999885559082,2.4100000858306885,2.380000114440918,2365100.0,1.891576886177063
2012-09-27,2.430000066757202,2.369999885559082,2.369999885559082,2.4100000858306885,4049317.0,1.9154200553894043
2012-09-28,2.440000057220459,2.390000104904175,2.390000104904175,2.430000066757202,3374970.0,1.9313156604766846
2012-10-08,2.4600000381469727,2.4100000858306885,2.430000066757202,2.430000066757202,2810949.0,1.9313156604766846
2012-10-09,2.4700000286102295,2.4200000762939453,2.4200000762939453,2.4700000286102295,3494585.0,1.9631068706512451
2012-10-10,2.5,2.450000047683716,2.4600000381469727,2.490000009536743,5258290.0,1.9790023565292358
2012-10-11,2.5,2.4600000381469727,2.4700000286102295,2.4700000286102295,4336452.0,1.9631068706512451
2012-10-12,2.5,2.440000057220459,2.4700000286102295,2.4600000381469727,6950328.0,1.9551589488983154
2012-10-15,2.4600000381469727,2.4200000762939453,2.4600000381469727,2.440000057220459,5641477.0,1.9392635822296143
2012-10-16,2.450000047683716,2.4200000762939453,2.440000057220459,2.4200000762939453,4008845.0,1.9233676195144653
2012-10-17,2.450000047683716,2.4200000762939453,2.430000066757202,2.430000066757202,3180827.0,1.9313156604766846
2012-10-18,2.4800000190734863,2.430000066757202,2.430000066757202,2.4700000286102295,8791193.0,1.9631068706512451
2012-10-19,2.4800000190734863,2.450000047683716,2.4600000381469727,2.4700000286102295,4598142.0,1.9631068706512451
2012-10-22,2.4800000190734863,2.450000047683716,2.4700000286102295,2.4800000190734863,3933799.0,1.9710549116134644
2012-10-23,2.490000009536743,2.430000066757202,2.4800000190734863,2.4600000381469727,4743480.0,1.9551589488983154
2012-10-24,2.5,2.440000057220459,2.450000047683716,2.4700000286102295,11678219.0,1.9631068706512451
2012-10-25,2.559999942779541,2.4800000190734863,2.4800000190734863,2.5199999809265137,16121244.0,2.0028462409973145
2012-10-26,2.509999990463257,2.450000047683716,2.5,2.450000047683716,8628584.0,1.9472113847732544
2012-10-29,2.490000009536743,2.430000066757202,2.440000057220459,2.4600000381469727,4638135.0,1.9551589488983154
2012-10-30,2.4700000286102295,2.440000057220459,2.4600000381469727,2.4700000286102295,3098605.0,1.9631068706512451
2012-10-31,2.4800000190734863,2.440000057220459,2.4700000286102295,2.4700000286102295,2102808.0,1.9631068706512451
2012-11-01,2.5,2.4600000381469727,2.4700000286102295,2.5,5651226.0,1.9869502782821655
2012-11-02,2.5199999809265137,2.490000009536743,2.5,2.5199999809265137,5801471.0,2.0028462409973145
2012-11-05,2.5299999713897705,2.5,2.509999990463257,2.5299999713897705,4428381.0,2.010793685913086
2012-11-06,2.549999952316284,2.4800000190734863,2.5199999809265137,2.5399999618530273,6374641.0,2.0187416076660156
2012-11-07,2.5399999618530273,2.5,2.5299999713897705,2.509999990463257,3148910.0,1.9948978424072266
2012-11-08,2.509999990463257,2.4800000190734863,2.490000009536743,2.490000009536743,4182163.0,1.9790023565292358
2012-11-09,2.509999990463257,2.4800000190734863,2.4800000190734863,2.490000009536743,2679909.0,1.9790023565292358
2012-11-12,2.509999990463257,2.490000009536743,2.490000009536743,2.5,2591050.0,1.9869502782821655
2012-11-13,2.5,2.4600000381469727,2.5,2.4700000286102295,3079820.0,1.9631068706512451
2012-11-14,2.4700000286102295,2.450000047683716,2.4700000286102295,2.4600000381469727,2404813.0,1.9551589488983154
2012-11-15,2.4600000381469727,2.440000057220459,2.4600000381469727,2.440000057220459,2322944.0,1.9392635822296143
2012-11-16,2.440000057220459,2.4100000858306885,2.440000057220459,2.4200000762939453,2805732.0,1.9233676195144653
2012-11-19,2.450000047683716,2.4100000858306885,2.4200000762939453,2.440000057220459,3141854.0,1.9392635822296143
2012-11-20,2.450000047683716,2.430000066757202,2.450000047683716,2.440000057220459,1390215.0,1.9392635822296143
2012-11-21,2.490000009536743,2.430000066757202,2.440000057220459,2.4800000190734863,4201220.0,1.9710549116134644
2012-11-22,2.4800000190734863,2.4600000381469727,2.4800000190734863,2.4700000286102295,1965340.0,1.9631068706512451
2012-11-23,2.5,2.450000047683716,2.4700000286102295,2.4800000190734863,3784499.0,1.9710549116134644
2012-11-26,2.5,2.4600000381469727,2.4800000190734863,2.490000009536743,4134512.0,1.9790023565292358
2012-11-27,2.490000009536743,2.450000047683716,2.490000009536743,2.450000047683716,2348515.0,1.9472113847732544
2012-11-28,2.450000047683716,2.4100000858306885,2.430000066757202,2.430000066757202,3120273.0,1.9313156604766846
2012-11-29,2.4600000381469727,2.4200000762939453,2.4200000762939453,2.430000066757202,4074159.0,1.9313156604766846
2012-11-30,2.4700000286102295,2.4200000762939453,2.4200000762939453,2.4600000381469727,2883249.0,1.9551589488983154
2012-12-03,2.4700000286102295,2.440000057220459,2.4600000381469727,2.440000057220459,2934571.0,1.9392635822296143
2012-12-04,2.4700000286102295,2.4200000762939453,2.440000057220459,2.4600000381469727,4292365.0,1.9551589488983154
2012-12-05,2.5299999713897705,2.440000057220459,2.4600000381469727,2.5,11713011.0,1.9869502782821655
2012-12-06,2.5199999809265137,2.490000009536743,2.509999990463257,2.5,5782593.0,1.9869502782821655
2012-12-07,2.5299999713897705,2.4800000190734863,2.5,2.5199999809265137,15835273.0,2.0028462409973145
2012-12-10,2.549999952316284,2.509999990463257,2.5199999809265137,2.5399999618530273,12592779.0,2.0187416076660156
2012-12-11,2.5399999618530273,2.509999990463257,2.5299999713897705,2.509999990463257,6465497.0,1.9948978424072266
2012-12-12,2.5299999713897705,2.5,2.5199999809265137,2.5299999713897705,5536815.0,2.010793685913086
2012-12-13,2.5299999713897705,2.5,2.5199999809265137,2.509999990463257,3341294.0,1.9948978424072266
2012-12-14,2.5999999046325684,2.5,2.5,2.5899999141693115,16318449.0,2.0584802627563477
2012-12-17,2.5999999046325684,2.569999933242798,2.5999999046325684,2.5799999237060547,10438360.0,2.050532579421997
2012-12-18,2.5999999046325684,2.569999933242798,2.5799999237060547,2.569999933242798,10386815.0,2.0425848960876465
2012-12-19,2.5799999237060547,2.559999942779541,2.569999933242798,2.569999933242798,4904871.0,2.0425848960876465
2012-12-20,2.569999933242798,2.5399999618530273,2.569999933242798,2.559999942779541,8393061.0,2.034637212753296
2012-12-21,2.559999942779541,2.4600000381469727,2.559999942779541,2.5,38556946.0,1.9869502782821655
2012-12-24,2.5199999809265137,2.4800000190734863,2.490000009536743,2.509999990463257,10717522.0,1.9948978424072266
2012-12-25,2.559999942779541,2.4700000286102295,2.5,2.549999952316284,30334816.0,2.026689052581787
2012-12-26,2.559999942779541,2.5299999713897705,2.5399999618530273,2.549999952316284,11471247.0,2.026689052581787
2012-12-27,2.619999885559082,2.549999952316284,2.549999952316284,2.5799999237060547,34283178.0,2.050532579421997
2012-12-28,2.619999885559082,2.559999942779541,2.5799999237060547,2.609999895095825,16912893.0,2.074375867843628
2012-12-31,2.6500000953674316,2.5999999046325684,2.609999895095825,2.630000114440918,13970787.0,2.090271472930908
2013-01-04,2.6600000858306885,2.5999999046325684,2.6500000953674316,2.630000114440918,14980134.0,2.090271472930908
2013-01-07,2.630000114440918,2.5999999046325684,2.630000114440918,2.609999895095825,9392240.0,2.074375867843628
2013-01-08,2.630000114440918,2.5999999046325684,2.609999895095825,2.619999885559082,8508325.0,2.0823240280151367
2013-01-09,2.6600000858306885,2.609999895095825,2.619999885559082,2.640000104904175,10190192.0,2.098219871520996
2013-01-10,2.6600000858306885,2.630000114440918,2.640000104904175,2.6500000953674316,8675189.0,2.1061673164367676
2013-01-11,2.6500000953674316,2.569999933242798,2.6500000953674316,2.5899999141693115,11667790.0,2.0584802627563477
2013-01-14,2.6700000762939453,2.5799999237060547,2.5799999237060547,2.6600000858306885,14059074.0,2.1141152381896973
2013-01-15,2.6700000762939453,2.6500000953674316,2.6600000858306885,2.6700000762939453,12433652.0,2.122062921524048
2013-01-16,2.6700000762939453,2.619999885559082,2.6700000762939453,2.6500000953674316,10557900.0,2.1061673164367676
2013-01-17,2.6500000953674316,2.619999885559082,2.640000104904175,2.6500000953674316,7704578.0,2.1061673164367676
2013-01-18,2.700000047683716,2.640000104904175,2.640000104904175,2.690000057220459,15479838.0,2.1379587650299072
2013-01-21,2.7699999809265137,2.680000066757202,2.690000057220459,2.759999990463257,25711532.0,2.1935930252075195
2013-01-22,2.8399999141693115,2.740000009536743,2.75,2.799999952316284,38551911.0,2.225384473800659
2013-01-23,2.859999895095825,2.7799999713897705,2.799999952316284,2.8299999237060547,17707957.0,2.24922776222229
2013-01-24,2.880000114440918,2.759999990463257,2.8299999237060547,2.7799999713897705,16973639.0,2.2094886302948
2013-01-25,2.859999895095825,2.7699999809265137,2.7699999809265137,2.809999942779541,12589306.0,2.2333319187164307
2013-01-28,2.8499999046325684,2.799999952316284,2.809999942779541,2.8399999141693115,9001627.0,2.2571754455566406
2013-01-29,2.930000066757202,2.8299999237060547,2.8299999237060547,2.9000000953674316,28512283.0,2.3048624992370605
2013-01-30,3.0199999809265137,2.930000066757202,2.940000057220459,2.990000009536743,32673315.0,2.376392364501953
2013-01-31,3.0,2.940000057220459,2.990000009536743,2.9600000381469727,12663569.0,2.3525490760803223
2013-02-01,2.9800000190734863,2.9200000762939453,2.950000047683716,2.9700000286102295,13217075.0,2.360496997833252
2013-02-04,3.0199999809265137,2.930000066757202,2.9700000286102295,2.940000057220459,17369582.0,2.336653709411621
2013-02-05,2.930000066757202,2.869999885559082,2.9200000762939453,2.930000066757202,10392845.0,2.3287057876586914
2013-02-06,2.940000057220459,2.9000000953674316,2.9200000762939453,2.9100000858306885,7525773.0,2.312809944152832
2013-02-07,2.9200000762939453,2.880000114440918,2.9200000762939453,2.9100000858306885,5678578.0,2.312809944152832
2013-02-08,2.9600000381469727,2.9000000953674316,2.9100000858306885,2.950000047683716,6956715.0,2.3446013927459717
2013-02-18,2.990000009536743,2.940000057220459,2.950000047683716,2.9800000190734863,9545357.0,2.3684449195861816
2013-02-19,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.940000057220459,7929037.0,2.336653709411621
2013-02-20,2.940000057220459,2.9000000953674316,2.930000066757202,2.930000066757202,6077126.0,2.3287057876586914
2013-02-21,2.930000066757202,2.8299999237060547,2.930000066757202,2.880000114440918,11901924.0,2.2889668941497803
2013-02-22,2.890000104904175,2.8499999046325684,2.869999885559082,2.869999885559082,4262043.0,2.2810189723968506
2013-02-25,2.880000114440918,2.8299999237060547,2.8499999046325684,2.8399999141693115,7992366.0,2.2571754455566406
2013-02-26,2.869999885559082,2.819999933242798,2.8399999141693115,2.8299999237060547,4696050.0,2.24922776222229
2013-02-27,2.859999895095825,2.7899999618530273,2.819999933242798,2.809999942779541,5163452.0,2.2333319187164307
2013-02-28,2.880000114440918,2.809999942779541,2.809999942779541,2.869999885559082,5599871.0,2.2810189723968506
2013-03-01,2.869999885559082,2.8299999237060547,2.869999885559082,2.869999885559082,4497999.0,2.2810189723968506
2013-03-04,2.8499999046325684,2.7699999809265137,2.8499999046325684,2.7899999618530273,9033745.0,2.2174363136291504
2013-03-05,2.809999942779541,2.700000047683716,2.7899999618530273,2.7699999809265137,24090176.0,2.20154070854187
2013-03-06,2.880000114440918,2.75,2.75,2.819999933242798,25088127.0,2.2412798404693604
2013-03-07,2.8499999046325684,2.799999952316284,2.8299999237060547,2.809999942779541,6987205.0,2.2333319187164307
2013-03-08,2.8399999141693115,2.7699999809265137,2.809999942779541,2.7899999618530273,4945376.0,2.2174363136291504
2013-03-11,2.799999952316284,2.75,2.7899999618530273,2.7699999809265137,6759236.0,2.20154070854187
2013-03-12,2.7799999713897705,2.7100000381469727,2.7699999809265137,2.7300000190734863,7050907.0,2.1697499752044678
2013-03-13,2.7300000190734863,2.6500000953674316,2.7300000190734863,2.680000066757202,10835968.0,2.1300106048583984
2013-03-14,2.700000047683716,2.6500000953674316,2.680000066757202,2.6500000953674316,8753955.0,2.1061673164367676
2013-03-15,2.700000047683716,2.6500000953674316,2.6600000858306885,2.680000066757202,15106012.0,2.1300106048583984
2013-03-18,2.680000066757202,2.609999895095825,2.6700000762939453,2.630000114440918,7983467.0,2.090271472930908
2013-03-19,2.640000104904175,2.609999895095825,2.619999885559082,2.630000114440918,5572834.0,2.090271472930908
2013-03-20,2.680000066757202,2.630000114440918,2.640000104904175,2.680000066757202,8526624.0,2.1300106048583984
2013-03-21,2.690000057220459,2.6600000858306885,2.690000057220459,2.690000057220459,12350896.0,2.1379587650299072
2013-03-22,2.690000057220459,2.6700000762939453,2.690000057220459,2.680000066757202,6245982.0,2.1300106048583984
2013-03-25,2.690000057220459,2.6700000762939453,2.680000066757202,2.680000066757202,6554829.0,2.1300106048583984
2013-03-26,2.680000066757202,2.6500000953674316,2.680000066757202,2.6700000762939453,6192465.0,2.122062921524048
2013-03-27,2.7300000190734863,2.680000066757202,2.680000066757202,2.7300000190734863,15912505.0,2.1697499752044678
2013-03-28,2.75,2.700000047683716,2.7300000190734863,2.740000009536743,24459756.0,2.1776974201202393
2013-03-29,2.740000009536743,2.7200000286102295,2.740000009536743,2.740000009536743,6612841.0,2.1776974201202393
2013-04-01,2.7699999809265137,2.7300000190734863,2.740000009536743,2.759999990463257,11842939.0,2.1935930252075195
2013-04-02,2.7699999809265137,2.7300000190734863,2.759999990463257,2.740000009536743,5651452.0,2.1776974201202393
2013-04-03,2.759999990463257,2.690000057220459,2.740000009536743,2.690000057220459,6461101.0,2.1379587650299072
2013-04-08,2.700000047683716,2.6600000858306885,2.690000057220459,2.680000066757202,5619735.0,2.1300106048583984
2013-04-09,2.700000047683716,2.6600000858306885,2.680000066757202,2.690000057220459,5009538.0,2.1379587650299072
2013-04-10,2.700000047683716,2.680000066757202,2.690000057220459,2.680000066757202,4376868.0,2.1300106048583984
2013-04-11,2.700000047683716,2.6500000953674316,2.680000066757202,2.6700000762939453,9448504.0,2.122062921524048
2013-04-12,2.6700000762939453,2.640000104904175,2.6500000953674316,2.6500000953674316,6921123.0,2.1061673164367676
2013-04-15,2.6600000858306885,2.640000104904175,2.6500000953674316,2.6500000953674316,7982136.0,2.1061673164367676
2013-04-16,2.6700000762939453,2.619999885559082,2.640000104904175,2.6600000858306885,7408426.0,2.1141152381896973
2013-04-17,2.6700000762939453,2.6500000953674316,2.6600000858306885,2.6700000762939453,3449914.0,2.122062921524048
2013-04-18,2.680000066757202,2.640000104904175,2.6600000858306885,2.6700000762939453,5885597.0,2.122062921524048
2013-04-19,2.7300000190734863,2.6600000858306885,2.6700000762939453,2.7200000286102295,11744849.0,2.161801815032959
2013-04-22,2.7200000286102295,2.690000057220459,2.700000047683716,2.7100000381469727,5481762.0,2.1538543701171875
2013-04-23,2.7200000286102295,2.6600000858306885,2.7200000286102295,2.6700000762939453,4955729.0,2.122062921524048
2013-04-24,2.7100000381469727,2.6600000858306885,2.6700000762939453,2.690000057220459,4604230.0,2.1379587650299072
2013-04-25,2.700000047683716,2.6600000858306885,2.690000057220459,2.6700000762939453,5554779.0,2.122062921524048
2013-04-26,2.680000066757202,2.640000104904175,2.6700000762939453,2.6500000953674316,3919490.0,2.1061673164367676
2013-05-02,2.6700000762939453,2.630000114440918,2.6500000953674316,2.640000104904175,4272432.0,2.098219871520996
2013-05-03,2.680000066757202,2.640000104904175,2.640000104904175,2.6700000762939453,7777754.0,2.122062921524048
2013-05-06,2.690000057220459,2.6600000858306885,2.6700000762939453,2.690000057220459,9114217.0,2.1379587650299072
2013-05-07,2.690000057220459,2.6700000762939453,2.680000066757202,2.690000057220459,3821358.0,2.1379587650299072
2013-05-08,2.7100000381469727,2.680000066757202,2.690000057220459,2.7100000381469727,6374196.0,2.1538543701171875
2013-05-09,2.740000009536743,2.700000047683716,2.7100000381469727,2.7100000381469727,13165438.0,2.1538543701171875
2013-05-10,2.740000009536743,2.700000047683716,2.7100000381469727,2.740000009536743,6855471.0,2.1776974201202393
2013-05-13,2.75,2.7200000286102295,2.75,2.740000009536743,6157229.0,2.1776974201202393
2013-05-14,2.7799999713897705,2.7300000190734863,2.75,2.75,13836984.0,2.185645580291748
2013-05-15,2.759999990463257,2.740000009536743,2.740000009536743,2.75,4001701.0,2.185645580291748
2013-05-16,2.7699999809265137,2.740000009536743,2.75,2.7699999809265137,5469696.0,2.20154070854187
2013-05-17,2.7899999618530273,2.75,2.7699999809265137,2.7899999618530273,9356696.0,2.2174363136291504
2013-05-20,2.799999952316284,2.7799999713897705,2.7899999618530273,2.7899999618530273,9206028.0,2.2174363136291504
2013-05-21,2.7899999618530273,2.75,2.7899999618530273,2.759999990463257,8465637.0,2.1935930252075195
2013-05-22,2.819999933242798,2.75,2.759999990463257,2.819999933242798,15303924.0,2.2412798404693604
2013-05-23,2.9200000762939453,2.7899999618530273,2.819999933242798,2.859999895095825,34994695.0,2.273070812225342
2013-05-24,2.9200000762939453,2.8499999046325684,2.8499999046325684,2.9000000953674316,8722567.0,2.3048624992370605
2013-05-27,2.9200000762939453,2.859999895095825,2.9000000953674316,2.880000114440918,6514878.0,2.2889668941497803
2013-05-28,2.890000104904175,2.8499999046325684,2.880000114440918,2.869999885559082,8265754.0,2.2810189723968506
2013-05-29,2.9000000953674316,2.869999885559082,2.880000114440918,2.880000114440918,8524210.0,2.2889668941497803
2013-05-30,2.880000114440918,2.8499999046325684,2.880000114440918,2.859999895095825,6258670.0,2.273070812225342
2013-05-31,2.880000114440918,2.8499999046325684,2.869999885559082,2.8499999046325684,5009873.0,2.2651236057281494
2013-06-03,2.869999885559082,2.8399999141693115,2.8499999046325684,2.8499999046325684,4705500.0,2.2651236057281494
2013-06-04,2.8499999046325684,2.799999952316284,2.8399999141693115,2.799999952316284,7056156.0,2.225384473800659
2013-06-05,2.809999942779541,2.7799999713897705,2.799999952316284,2.7899999618530273,3520270.0,2.2174363136291504
2013-06-06,2.819999933242798,2.740000009536743,2.799999952316284,2.759999990463257,8726488.0,2.1935930252075195
2013-06-07,2.7899999618530273,2.75,2.7799999713897705,2.7699999809265137,7035501.0,2.20154070854187
2013-06-13,2.759999990463257,2.700000047683716,2.75,2.7100000381469727,6960241.0,2.1538543701171875
2013-06-14,2.740000009536743,2.700000047683716,2.7100000381469727,2.740000009536743,7010202.0,2.1776974201202393
2013-06-17,2.75,2.680000066757202,2.740000009536743,2.7300000190734863,6190769.0,2.1697499752044678
2013-06-18,2.7300000190734863,2.700000047683716,2.7300000190734863,2.7100000381469727,3396111.0,2.1538543701171875
2013-06-19,2.7300000190734863,2.640000104904175,2.7200000286102295,2.680000066757202,11941083.0,2.1300106048583984
2013-06-20,2.680000066757202,2.630000114440918,2.6600000858306885,2.640000104904175,5732463.0,2.098219871520996
2013-06-21,2.6500000953674316,2.5999999046325684,2.630000114440918,2.630000114440918,4756324.0,2.090271472930908
2013-06-24,2.6500000953674316,2.5,2.6500000953674316,2.5399999618530273,10450895.0,2.0187416076660156
2013-06-25,2.549999952316284,2.3299999237060547,2.5399999618530273,2.5,13396048.0,1.9869502782821655
2013-06-26,2.509999990463257,2.4600000381469727,2.5,2.4800000190734863,6901521.0,1.9710549116134644
2013-06-27,2.5199999809265137,2.4700000286102295,2.4800000190734863,2.4800000190734863,7936718.0,1.9710549116134644
2013-06-28,2.5,2.4600000381469727,2.4600000381469727,2.4800000190734863,8560669.0,1.9710549116134644
2013-07-01,2.5299999713897705,2.4800000190734863,2.4800000190734863,2.5299999713897705,5166347.0,2.010793685913086
2013-07-02,2.630000114440918,2.5,2.5299999713897705,2.5999999046325684,8533605.0,2.0664281845092773
2013-07-03,2.5999999046325684,2.5399999618530273,2.5999999046325684,2.559999942779541,5317488.0,2.034637212753296
2013-07-04,2.7699999809265137,2.6500000953674316,2.680000066757202,2.7200000286102295,33395340.0,2.161801815032959
2013-07-05,2.7300000190734863,2.6500000953674316,2.7200000286102295,2.6600000858306885,14229563.0,2.1141152381896973
2013-07-08,2.609999895095825,2.5,2.609999895095825,2.509999990463257,13851130.0,1.9948978424072266
2013-07-09,2.549999952316284,2.450000047683716,2.490000009536743,2.5299999713897705,5375911.0,2.010793685913086
2013-07-10,2.5899999141693115,2.509999990463257,2.509999990463257,2.5799999237060547,5273435.0,2.050532579421997
2013-07-11,2.6700000762939453,2.559999942779541,2.5799999237060547,2.630000114440918,10113896.0,2.090271472930908
2013-07-12,2.6500000953674316,2.569999933242798,2.630000114440918,2.5799999237060547,5637183.0,2.050532579421997
2013-07-15,2.5999999046325684,2.569999933242798,2.569999933242798,2.5899999141693115,4565501.0,2.0584802627563477
2013-07-16,2.609999895095825,2.5399999618530273,2.5999999046325684,2.5999999046325684,7121715.0,2.0664281845092773
2013-07-17,2.6700000762939453,2.609999895095825,2.619999885559082,2.6500000953674316,9289132.0,2.1061673164367676
2013-07-18,2.6600000858306885,2.5999999046325684,2.6500000953674316,2.6500000953674316,5100107.0,2.1061673164367676
2013-07-19,2.6600000858306885,2.609999895095825,2.6500000953674316,2.619999885559082,3896527.0,2.0823240280151367
2013-07-22,2.640000104904175,2.5999999046325684,2.630000114440918,2.640000104904175,4740887.0,2.098219871520996
2013-07-23,2.680000066757202,2.630000114440918,2.6500000953674316,2.6700000762939453,9083375.0,2.122062921524048
2013-07-24,2.549999952316284,2.490000009536743,2.549999952316284,2.509999990463257,6844233.0,2.100306987762451
2013-07-25,2.5199999809265137,2.490000009536743,2.5,2.5,3694626.0,2.0919389724731445
2013-07-26,2.490000009536743,2.440000057220459,2.490000009536743,2.450000047683716,8078701.0,2.050100088119507
2013-07-29,2.440000057220459,2.390000104904175,2.440000057220459,2.4200000762939453,5462093.0,2.0249969959259033
2013-07-30,2.440000057220459,2.4000000953674316,2.4200000762939453,2.430000066757202,5246615.0,2.03336501121521
2013-07-31,2.4600000381469727,2.430000066757202,2.440000057220459,2.450000047683716,4312690.0,2.050100088119507
2013-08-01,2.4700000286102295,2.430000066757202,2.450000047683716,2.4700000286102295,5213324.0,2.06683611869812
2013-08-02,2.4800000190734863,2.450000047683716,2.4700000286102295,2.4600000381469727,5118394.0,2.0584681034088135
2013-08-05,2.4700000286102295,2.440000057220459,2.4600000381469727,2.4600000381469727,4694860.0,2.0584681034088135
2013-08-06,2.509999990463257,2.440000057220459,2.4600000381469727,2.490000009536743,7754809.0,2.083571195602417
2013-08-07,2.5399999618530273,2.4800000190734863,2.4800000190734863,2.5,8985113.0,2.0919389724731445
2013-08-08,2.5199999809265137,2.490000009536743,2.5,2.5,6072794.0,2.0919389724731445
2013-08-09,2.5299999713897705,2.4600000381469727,2.5,2.490000009536743,6200660.0,2.083571195602417
2013-08-12,2.559999942779541,2.5,2.509999990463257,2.549999952316284,14625771.0,2.1337778568267822
2013-08-13,2.5999999046325684,2.5399999618530273,2.549999952316284,2.569999933242798,12881878.0,2.150513172149658
2013-08-14,2.609999895095825,2.559999942779541,2.5799999237060547,2.5799999237060547,14232284.0,2.158881187438965
2013-08-15,2.5799999237060547,2.5299999713897705,2.5799999237060547,2.5399999618530273,7639620.0,2.1254100799560547
2013-08-16,2.5899999141693115,2.490000009536743,2.5399999618530273,2.509999990463257,20286865.0,2.100306987762451
2013-08-19,2.6500000953674316,2.5,2.509999990463257,2.5999999046325684,26973809.0,2.175616502761841
2013-08-20,2.630000114440918,2.549999952316284,2.5999999046325684,2.609999895095825,24691053.0,2.1839842796325684
2013-08-21,2.609999895095825,2.569999933242798,2.5999999046325684,2.5999999046325684,7526580.0,2.175616502761841
2013-08-22,2.5999999046325684,2.5399999618530273,2.5899999141693115,2.549999952316284,11423545.0,2.1337778568267822
2013-08-23,2.809999942779541,2.809999942779541,2.809999942779541,2.809999942779541,48311349.0,2.351339340209961
2013-08-26,3.0899999141693115,2.9100000858306885,3.0299999713897705,3.0899999141693115,135654253.0,2.585636615753174
2013-08-27,3.4000000953674316,3.2200000286102295,3.2899999618530273,3.4000000953674316,113849457.0,2.8450369834899902
2013-08-28,3.740000009536743,3.700000047683716,3.740000009536743,3.740000009536743,118985059.0,3.1295409202575684
2013-08-29,4.110000133514404,4.099999904632568,4.099999904632568,4.110000133514404,86404059.0,3.43914794921875
2013-08-30,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,79742539.0,3.7822258472442627
2013-09-02,4.96999979019165,4.400000095367432,4.96999979019165,4.800000190734863,560460771.0,4.0165228843688965
2013-09-03,4.659999847412109,4.389999866485596,4.5,4.519999980926514,286812040.0,3.7822258472442627
2013-09-04,4.96999979019165,4.610000133514404,4.75,4.96999979019165,442948582.0,4.158775329589844
2013-09-05,5.46999979019165,4.75,4.880000114440918,5.46999979019165,471421752.0,4.577162742614746
2013-09-06,6.019999980926514,5.5,5.5,6.019999980926514,370136272.0,5.037389755249023
2013-09-09,6.619999885559082,6.300000190734863,6.550000190734863,6.619999885559082,536574502.0,5.539454936981201
2013-09-10,7.21999979019165,6.340000152587891,6.400000095367432,6.789999961853027,524598830.0,5.68170690536499
2013-09-11,7.079999923706055,6.550000190734863,6.789999961853027,6.889999866485596,350175844.0,5.765384197235107
2013-09-12,6.849999904632568,6.550000190734863,6.75,6.679999828338623,293027695.0,5.589661598205566
2013-09-13,6.670000076293945,6.130000114440918,6.579999923706055,6.510000228881836,344268553.0,5.447409629821777
2013-09-16,6.639999866485596,6.360000133514404,6.440000057220459,6.519999980926514,261473806.0,5.455777168273926
2013-09-17,6.449999809265137,5.869999885559082,6.449999809265137,5.869999885559082,377899594.0,4.911872386932373
2013-09-18,6.380000114440918,5.849999904632568,5.849999904632568,6.079999923706055,367091445.0,5.087595462799072
2013-09-23,6.630000114440918,5.980000019073486,6.090000152587891,6.28000020980835,337600685.0,5.254951477050781
2013-09-24,6.909999847412109,6.0,6.130000114440918,6.909999847412109,542878316.0,5.782118797302246
2013-09-25,7.5,6.78000020980835,6.900000095367432,6.929999828338623,591640399.0,5.798854351043701
2013-09-26,6.590000152587891,6.239999771118164,6.559999942779541,6.239999771118164,260829919.0,5.221479415893555
2013-09-27,5.860000133514404,5.619999885559082,5.650000095367432,5.639999866485596,319663987.0,4.719414234161377
2013-09-30,5.739999771118164,5.480000019073486,5.639999866485596,5.619999885559082,158393196.0,4.702678680419922
2013-10-08,5.889999866485596,5.340000152587891,5.659999847412109,5.820000171661377,200370141.0,4.870034217834473
2013-10-09,6.039999961853027,5.630000114440918,5.730000019073486,5.940000057220459,211020112.0,4.970447063446045
2013-10-10,5.980000019073486,5.489999771118164,5.900000095367432,5.619999885559082,188418392.0,4.702678680419922
2013-10-11,6.0,5.599999904632568,5.650000095367432,5.929999828338623,235928067.0,4.962080001831055
2013-10-14,5.880000114440918,5.599999904632568,5.880000114440918,5.75,168157337.0,4.811459541320801
2013-10-15,5.849999904632568,5.619999885559082,5.699999809265137,5.75,135108718.0,4.811459541320801
2013-10-16,5.730000019073486,5.210000038146973,5.71999979019165,5.239999771118164,175344977.0,4.384704113006592
2013-10-17,5.400000095367432,5.039999961853027,5.289999961853027,5.090000152587891,131669753.0,4.259187698364258
2013-10-18,5.190000057220459,4.96999979019165,5.110000133514404,5.119999885559082,98707006.0,4.284290790557861
2013-10-21,5.320000171661377,5.039999961853027,5.130000114440918,5.260000228881836,125648715.0,4.401439666748047
2013-10-22,5.260000228881836,5.059999942779541,5.239999771118164,5.179999828338623,111488661.0,4.334497451782227
2013-10-23,5.260000228881836,5.019999980926514,5.170000076293945,5.199999809265137,128569130.0,4.351233005523682
2013-10-24,5.28000020980835,5.110000133514404,5.230000019073486,5.119999885559082,101012268.0,4.284290790557861
2013-10-25,5.070000171661377,4.71999979019165,5.050000190734863,4.760000228881836,128462160.0,3.9830520153045654
2013-10-28,4.880000114440918,4.690000057220459,4.75,4.829999923706055,74969914.0,4.041626453399658
2013-10-29,5.119999885559082,4.519999980926514,4.809999942779541,5.070000171661377,182622362.0,4.242453098297119
2013-10-30,5.070000171661377,4.869999885559082,4.900000095367432,4.960000038146973,135517705.0,4.150407314300537
2013-10-31,5.059999942779541,4.820000171661377,4.909999847412109,4.849999904632568,84055015.0,4.058361530303955
2013-11-01,5.090000152587891,4.710000038146973,4.78000020980835,4.96999979019165,130819990.0,4.158775329589844
2013-11-04,5.050000190734863,4.849999904632568,4.900000095367432,4.940000057220459,85990829.0,4.13367223739624
2013-11-05,5.03000020980835,4.840000152587891,4.880000114440918,5.019999980926514,89011901.0,4.200613975524902
2013-11-06,5.070000171661377,4.829999923706055,5.019999980926514,4.840000152587891,103035323.0,4.049993991851807
2013-11-07,4.889999866485596,4.699999809265137,4.75,4.760000228881836,67039943.0,3.9830520153045654
2013-11-08,4.949999809265137,4.710000038146973,4.769999980926514,4.809999942779541,113320879.0,4.024891376495361
2013-11-11,4.75,4.449999809265137,4.739999771118164,4.46999979019165,102174738.0,3.740386962890625
2013-11-12,4.579999923706055,4.429999828338623,4.449999809265137,4.510000228881836,60182570.0,3.7738587856292725
2013-11-13,4.659999847412109,4.46999979019165,4.519999980926514,4.46999979019165,76694511.0,3.740386962890625
2013-11-14,4.559999942779541,4.269999980926514,4.449999809265137,4.5,81566533.0,3.7654898166656494
2013-11-15,4.690000057220459,4.480000019073486,4.5,4.559999942779541,106641178.0,3.815697193145752
2013-11-18,4.769999980926514,4.53000020980835,4.550000190734863,4.75,109672431.0,3.9746837615966797
2013-11-19,4.96999979019165,4.659999847412109,4.730000019073486,4.860000133514404,134276992.0,4.06673002243042
2013-11-20,4.889999866485596,4.760000228881836,4.800000190734863,4.840000152587891,72892089.0,4.049993991851807
2013-11-21,5.039999961853027,4.769999980926514,4.800000190734863,4.920000076293945,125742836.0,4.116936206817627
2013-11-22,4.940000057220459,4.78000020980835,4.929999828338623,4.78000020980835,70684194.0,3.9997878074645996
2013-11-25,4.940000057220459,4.71999979019165,4.75,4.849999904632568,71722745.0,4.058361530303955
2013-11-26,4.929999828338623,4.789999961853027,4.860000133514404,4.809999942779541,50834677.0,4.024891376495361
2013-11-27,4.949999809265137,4.75,4.809999942779541,4.860000133514404,61631945.0,4.06673002243042
2013-11-28,4.940000057220459,4.829999923706055,4.849999904632568,4.860000133514404,68454841.0,4.06673002243042
2013-11-29,4.929999828338623,4.820000171661377,4.860000133514404,4.849999904632568,70110164.0,4.058361530303955
2013-12-02,4.760000228881836,4.389999866485596,4.760000228881836,4.519999980926514,90570831.0,3.7822258472442627
2013-12-03,4.599999904632568,4.519999980926514,4.539999961853027,4.579999923706055,39185419.0,3.832432270050049
2013-12-04,5.039999961853027,4.550000190734863,4.579999923706055,5.039999961853027,148675115.0,4.217349052429199
2013-12-05,5.539999961853027,5.159999847412109,5.199999809265137,5.429999828338623,378556221.0,4.543691635131836
2013-12-06,5.380000114440918,5.199999809265137,5.380000114440918,5.320000171661377,147773815.0,4.451646327972412
2013-12-09,5.429999828338623,5.239999771118164,5.28000020980835,5.289999961853027,92265922.0,4.42654275894165
2013-12-10,5.679999828338623,5.309999942779541,5.380000114440918,5.440000057220459,183304830.0,4.552059650421143
2013-12-11,5.380000114440918,5.099999904632568,5.329999923706055,5.340000152587891,116020644.0,4.468382358551025
2013-12-12,5.420000076293945,5.260000228881836,5.300000190734863,5.349999904632568,87722002.0,4.476749420166016
2013-12-13,5.429999828338623,5.260000228881836,5.340000152587891,5.420000076293945,94048534.0,4.5353240966796875
2013-12-16,5.489999771118164,5.340000152587891,5.440000057220459,5.409999847412109,81470277.0,4.526956081390381
2013-12-17,5.429999828338623,5.190000057220459,5.360000133514404,5.21999979019165,71004555.0,4.367968559265137
2013-12-18,5.25,5.070000171661377,5.21999979019165,5.110000133514404,48391917.0,4.275923728942871
2013-12-19,5.190000057220459,5.079999923706055,5.110000133514404,5.090000152587891,35774907.0,4.259187698364258
2013-12-20,5.5,5.070000171661377,5.070000171661377,5.489999771118164,148454793.0,4.593897342681885
2013-12-23,5.440000057220459,5.25,5.409999847412109,5.329999923706055,64939554.0,4.460014343261719
2013-12-24,5.389999866485596,5.090000152587891,5.300000190734863,5.199999809265137,75575355.0,4.351233005523682
2013-12-25,5.25,5.119999885559082,5.199999809265137,5.199999809265137,42370807.0,4.351233005523682
2013-12-26,5.429999828338623,5.130000114440918,5.150000095367432,5.159999847412109,79647236.0,4.31776237487793
2013-12-27,5.360000133514404,5.099999904632568,5.150000095367432,5.230000019073486,60581896.0,4.376336097717285
2013-12-30,5.349999904632568,5.170000076293945,5.230000019073486,5.269999980926514,49322173.0,4.4098076820373535
2013-12-31,5.329999923706055,5.21999979019165,5.269999980926514,5.28000020980835,42648231.0,4.41817569732666
2014-01-02,5.340000152587891,5.239999771118164,5.28000020980835,5.260000228881836,34327702.0,4.401439666748047
2014-01-03,5.25,5.110000133514404,5.230000019073486,5.130000114440918,56101736.0,4.292659282684326
2014-01-06,5.099999904632568,4.769999980926514,5.099999904632568,4.789999961853027,61537877.0,4.00815486907959
2014-01-07,5.269999980926514,4.710000038146973,4.75,5.170000076293945,118731903.0,4.326130390167236
2014-01-08,5.119999885559082,4.900000095367432,5.099999904632568,4.920000076293945,79595766.0,4.116936206817627
2014-01-09,5.199999809265137,4.849999904632568,4.880000114440918,5.039999961853027,67604316.0,4.217349052429199
2014-01-10,5.110000133514404,4.96999979019165,4.989999771118164,5.0,33140472.0,4.183877944946289
2014-01-13,5.070000171661377,4.860000133514404,5.019999980926514,4.929999828338623,29931175.0,4.125303268432617
2014-01-14,4.980000019073486,4.889999866485596,4.929999828338623,4.980000019073486,25887960.0,4.167142391204834
2014-01-15,4.980000019073486,4.880000114440918,4.96999979019165,4.929999828338623,24184390.0,4.125303268432617
2014-01-16,5.059999942779541,4.860000133514404,4.929999828338623,4.960000038146973,40971550.0,4.150407314300537
2014-01-17,4.949999809265137,4.800000190734863,4.940000057220459,4.809999942779541,35111138.0,4.024891376495361
2014-01-20,4.860000133514404,4.75,4.809999942779541,4.769999980926514,17652819.0,3.9914193153381348
2014-01-21,4.880000114440918,4.78000020980835,4.820000171661377,4.809999942779541,21197319.0,4.024891376495361
2014-01-22,5.050000190734863,4.820000171661377,4.860000133514404,4.980000019073486,53994962.0,4.167142391204834
2014-01-23,4.960000038146973,4.880000114440918,4.940000057220459,4.909999847412109,34790949.0,4.10856819152832
2014-01-24,5.050000190734863,4.880000114440918,4.900000095367432,4.949999809265137,44181776.0,4.1420392990112305
2014-01-27,4.960000038146973,4.860000133514404,4.909999847412109,4.900000095367432,33629178.0,4.100200176239014
2014-01-28,5.159999847412109,4.869999885559082,4.889999866485596,5.079999923706055,82248464.0,4.250820159912109
2014-01-29,5.059999942779541,4.980000019073486,5.059999942779541,5.019999980926514,37951769.0,4.200613975524902
2014-01-30,5.079999923706055,4.960000038146973,5.019999980926514,4.96999979019165,26263067.0,4.158775329589844
2014-02-07,4.949999809265137,4.860000133514404,4.940000057220459,4.949999809265137,28596758.0,4.1420392990112305
2014-02-10,5.139999866485596,4.949999809265137,4.949999809265137,5.070000171661377,57921927.0,4.242453098297119
2014-02-11,5.349999904632568,5.050000190734863,5.059999942779541,5.269999980926514,102280835.0,4.4098076820373535
2014-02-12,5.289999961853027,5.170000076293945,5.25,5.230000019073486,58964148.0,4.376336097717285
2014-02-13,5.340000152587891,5.150000095367432,5.230000019073486,5.230000019073486,73667631.0,4.376336097717285
2014-02-14,5.300000190734863,5.190000057220459,5.230000019073486,5.25,50961364.0,4.39307165145874
2014-02-17,5.329999923706055,5.170000076293945,5.300000190734863,5.21999979019165,55925386.0,4.367968559265137
2014-02-18,5.21999979019165,5.079999923706055,5.199999809265137,5.130000114440918,58299414.0,4.292659282684326
2014-02-19,5.170000076293945,5.059999942779541,5.119999885559082,5.150000095367432,43448915.0,4.309394359588623
2014-02-20,5.309999942779541,5.059999942779541,5.130000114440918,5.179999828338623,93637920.0,4.334497451782227
2014-02-21,5.150000095367432,5.010000228881836,5.139999866485596,5.039999961853027,47779902.0,4.217349052429199
2014-02-24,4.989999771118164,4.840000152587891,4.989999771118164,4.880000114440918,42846922.0,4.083464622497559
2014-02-25,4.920000076293945,4.699999809265137,4.889999866485596,4.739999771118164,40790043.0,3.966315984725952
2014-02-26,4.769999980926514,4.639999866485596,4.739999771118164,4.71999979019165,27789154.0,3.9495811462402344
2014-02-27,4.869999885559082,4.699999809265137,4.739999771118164,4.71999979019165,33661966.0,3.9495811462402344
2014-02-28,4.760000228881836,4.639999866485596,4.75,4.730000019073486,23984279.0,3.95794939994812
2014-03-03,4.849999904632568,4.659999847412109,4.710000038146973,4.820000171661377,34873265.0,4.033258438110352
2014-03-04,4.789999961853027,4.679999828338623,4.789999961853027,4.75,28081365.0,3.9746837615966797
2014-03-05,4.78000020980835,4.670000076293945,4.75,4.690000057220459,23787099.0,3.9244775772094727
2014-03-06,4.829999923706055,4.699999809265137,4.710000038146973,4.730000019073486,30162871.0,3.95794939994812
2014-03-07,4.75,4.650000095367432,4.710000038146973,4.679999828338623,26216210.0,3.916109800338745
2014-03-10,4.659999847412109,4.429999828338623,4.659999847412109,4.449999809265137,30789676.0,3.72365140914917
2014-03-11,4.480000019073486,4.349999904632568,4.449999809265137,4.380000114440918,24085399.0,3.6650772094726562
2014-03-12,4.389999866485596,4.210000038146973,4.380000114440918,4.289999961853027,29300829.0,3.5897676944732666
2014-03-13,4.389999866485596,4.260000228881836,4.289999961853027,4.360000133514404,28593362.0,3.648341417312622
2014-03-14,4.340000152587891,4.239999771118164,4.329999923706055,4.25,20092858.0,3.5562963485717773
2014-03-17,4.300000190734863,4.230000019073486,4.260000228881836,4.289999961853027,17174956.0,3.5897676944732666
2014-03-18,4.380000114440918,4.269999980926514,4.28000020980835,4.329999923706055,24233436.0,3.6232383251190186
2014-03-19,4.5,4.230000019073486,4.309999942779541,4.409999847412109,41815660.0,3.690180540084839
2014-03-20,4.429999828338623,4.239999771118164,4.389999866485596,4.260000228881836,27670610.0,3.564664602279663
2014-03-21,4.349999904632568,4.199999809265137,4.25,4.349999904632568,29699820.0,3.6399736404418945
2014-03-24,4.510000228881836,4.369999885559082,4.380000114440918,4.46999979019165,46397312.0,3.740386962890625
2014-03-25,4.920000076293945,4.809999942779541,4.809999942779541,4.920000076293945,66009481.0,4.116936206817627
2014-03-26,5.409999847412109,5.03000020980835,5.170000076293945,5.099999904632568,214025539.0,4.2675557136535645
2014-03-27,5.119999885559082,4.869999885559082,5.010000228881836,4.909999847412109,111862065.0,4.10856819152832
2014-03-28,5.099999904632568,4.909999847412109,4.980000019073486,4.940000057220459,92165991.0,4.13367223739624
2014-03-31,4.96999979019165,4.619999885559082,4.949999809265137,4.75,60337780.0,3.9746837615966797
2014-04-01,4.800000190734863,4.659999847412109,4.75,4.739999771118164,37569932.0,3.966315984725952
2014-04-02,4.760000228881836,4.659999847412109,4.730000019073486,4.690000057220459,35825551.0,3.9244775772094727
2014-04-03,4.730000019073486,4.610000133514404,4.699999809265137,4.630000114440918,31211699.0,3.8742709159851074
2014-04-04,4.760000228881836,4.570000171661377,4.619999885559082,4.71999979019165,43726553.0,3.9495811462402344
2014-04-08,4.75,4.639999866485596,4.670000076293945,4.71999979019165,38745943.0,3.9495811462402344
2014-04-09,4.829999923706055,4.71999979019165,4.760000228881836,4.739999771118164,38992035.0,3.966315984725952
2014-04-10,4.800000190734863,4.710000038146973,4.739999771118164,4.760000228881836,41100519.0,3.9830520153045654
2014-04-11,4.789999961853027,4.710000038146973,4.760000228881836,4.739999771118164,27614304.0,3.966315984725952
2014-04-14,4.78000020980835,4.659999847412109,4.739999771118164,4.71999979019165,33231954.0,3.9495811462402344
2014-04-15,4.800000190734863,4.679999828338623,4.699999809265137,4.71999979019165,34883912.0,3.9495811462402344
2014-04-16,4.730000019073486,4.650000095367432,4.699999809265137,4.690000057220459,22400867.0,3.9244775772094727
2014-04-17,4.75,4.659999847412109,4.699999809265137,4.690000057220459,28827223.0,3.9244775772094727
2014-04-18,4.670000076293945,4.599999904632568,4.650000095367432,4.639999866485596,27772590.0,3.882638454437256
2014-04-21,4.699999809265137,4.559999942779541,4.599999904632568,4.579999923706055,29197159.0,3.832432270050049
2014-04-22,4.730000019073486,4.579999923706055,4.599999904632568,4.650000095367432,37154007.0,3.8910067081451416
2014-04-23,4.639999866485596,4.519999980926514,4.630000114440918,4.539999961853027,27706844.0,3.7989611625671387
2014-04-24,4.579999923706055,4.5,4.53000020980835,4.510000228881836,18413330.0,3.7738587856292725
2014-04-25,4.559999942779541,4.440000057220459,4.53000020980835,4.449999809265137,21889687.0,3.72365140914917
2014-04-28,4.550000190734863,4.420000076293945,4.539999961853027,4.429999828338623,24767604.0,3.706915855407715
2014-04-29,4.53000020980835,4.449999809265137,4.460000038146973,4.489999771118164,22998877.0,3.757122278213501
2014-04-30,4.789999961853027,4.440000057220459,4.46999979019165,4.699999809265137,64401092.0,3.9328455924987793
2014-05-05,4.769999980926514,4.610000133514404,4.650000095367432,4.679999828338623,43511606.0,3.916109800338745
2014-05-06,4.739999771118164,4.619999885559082,4.679999828338623,4.650000095367432,27540725.0,3.8910067081451416
2014-05-07,4.639999866485596,4.489999771118164,4.639999866485596,4.510000228881836,26744616.0,3.7738587856292725
2014-05-08,4.579999923706055,4.460000038146973,4.5,4.510000228881836,17122426.0,3.7738587856292725
2014-05-09,4.539999961853027,4.460000038146973,4.539999961853027,4.5,13812995.0,3.7654898166656494
2014-05-12,4.699999809265137,4.5,4.550000190734863,4.630000114440918,34364861.0,3.8742709159851074
2014-05-13,4.670000076293945,4.590000152587891,4.630000114440918,4.659999847412109,25425562.0,3.89937424659729
2014-05-14,4.730000019073486,4.630000114440918,4.650000095367432,4.679999828338623,31837616.0,3.916109800338745
2014-05-15,4.75,4.650000095367432,4.659999847412109,4.710000038146973,39022640.0,3.941213369369507
2014-05-16,4.760000228881836,4.639999866485596,4.710000038146973,4.730000019073486,40095381.0,3.95794939994812
2014-05-19,4.71999979019165,4.550000190734863,4.71999979019165,4.599999904632568,28234400.0,3.8491673469543457
2014-05-20,4.630000114440918,4.519999980926514,4.619999885559082,4.539999961853027,20072660.0,3.7989611625671387
2014-05-21,4.610000133514404,4.489999771118164,4.519999980926514,4.599999904632568,18487751.0,3.8491673469543457
2014-05-22,4.670000076293945,4.570000171661377,4.599999904632568,4.599999904632568,31835102.0,3.8491673469543457
2014-05-23,4.630000114440918,4.559999942779541,4.599999904632568,4.619999885559082,21354969.0,3.865903854370117
2014-05-26,4.639999866485596,4.559999942779541,4.639999866485596,4.579999923706055,22718700.0,3.832432270050049
2014-05-27,4.579999923706055,4.539999961853027,4.570000171661377,4.550000190734863,13402502.0,3.8073291778564453
2014-05-28,4.570000171661377,4.519999980926514,4.550000190734863,4.539999961853027,17225577.0,3.7989611625671387
2014-05-29,4.610000133514404,4.480000019073486,4.539999961853027,4.53000020980835,40055663.0,3.7905936241149902
2014-05-30,4.550000190734863,4.480000019073486,4.5,4.489999771118164,20793639.0,3.757122278213501
2014-06-03,4.519999980926514,4.46999979019165,4.5,4.480000019073486,14243246.0,3.7487547397613525
2014-06-04,4.550000190734863,4.460000038146973,4.5,4.46999979019165,14235529.0,3.740386962890625
2014-06-05,4.510000228881836,4.440000057220459,4.460000038146973,4.5,15001535.0,3.7654898166656494
2014-06-06,4.53000020980835,4.46999979019165,4.489999771118164,4.519999980926514,20110400.0,3.7822258472442627
2014-06-09,4.539999961853027,4.46999979019165,4.5,4.480000019073486,15363768.0,3.7487547397613525
2014-06-10,4.599999904632568,4.46999979019165,4.489999771118164,4.590000152587891,38820842.0,3.8408007621765137
2014-06-11,4.630000114440918,4.539999961853027,4.630000114440918,4.579999923706055,27482469.0,3.832432270050049
2014-06-12,4.769999980926514,4.559999942779541,4.619999885559082,4.630000114440918,68556643.0,3.8742709159851074
2014-06-13,4.599999904632568,4.489999771118164,4.570000171661377,4.559999942779541,35744736.0,3.815697193145752
2014-06-16,4.590000152587891,4.519999980926514,4.539999961853027,4.570000171661377,25275148.0,3.8240644931793213
2014-06-17,4.559999942779541,4.510000228881836,4.539999961853027,4.53000020980835,17098095.0,3.7905936241149902
2014-06-18,4.539999961853027,4.460000038146973,4.510000228881836,4.46999979019165,21999185.0,3.740386962890625
2014-06-19,4.550000190734863,4.409999847412109,4.489999771118164,4.429999828338623,25011949.0,3.706915855407715
2014-06-20,4.449999809265137,4.369999885559082,4.409999847412109,4.429999828338623,12591034.0,3.706915855407715
2014-06-23,4.449999809265137,4.420000076293945,4.429999828338623,4.420000076293945,9903357.0,3.6985487937927246
2014-06-24,4.440000057220459,4.389999866485596,4.429999828338623,4.440000057220459,10779074.0,3.7152833938598633
2014-06-25,4.440000057220459,4.389999866485596,4.429999828338623,4.400000095367432,10917107.0,3.6818125247955322
2014-06-26,4.440000057220459,4.389999866485596,4.400000095367432,4.420000076293945,11217305.0,3.6985487937927246
2014-06-27,4.440000057220459,4.389999866485596,4.409999847412109,4.420000076293945,14181067.0,3.6985487937927246
2014-06-30,4.46999979019165,4.409999847412109,4.420000076293945,4.449999809265137,14303455.0,3.72365140914917
2014-07-01,4.53000020980835,4.440000057220459,4.449999809265137,4.5,27631782.0,3.7654898166656494
2014-07-02,4.539999961853027,4.449999809265137,4.5,4.510000228881836,26049046.0,3.7738587856292725
2014-07-03,4.690000057220459,4.480000019073486,4.519999980926514,4.579999923706055,63034075.0,3.832432270050049
2014-07-04,4.570000171661377,4.489999771118164,4.559999942779541,4.5,30470422.0,3.7654898166656494
2014-07-07,4.519999980926514,4.46999979019165,4.510000228881836,4.5,14816623.0,3.7654898166656494
2014-07-08,4.5,4.449999809265137,4.5,4.480000019073486,15907002.0,3.7487547397613525
2014-07-09,4.46999979019165,4.409999847412109,4.460000038146973,4.420000076293945,19194338.0,3.6985487937927246
2014-07-10,4.429999828338623,4.409999847412109,4.409999847412109,4.409999847412109,15771564.0,3.690180540084839
2014-07-11,4.510000228881836,4.369999885559082,4.400000095367432,4.480000019073486,46385045.0,3.7487547397613525
2014-07-14,4.510000228881836,4.429999828338623,4.460000038146973,4.5,26750704.0,3.7654898166656494
2014-07-15,4.519999980926514,4.449999809265137,4.480000019073486,4.489999771118164,27268737.0,3.757122278213501
2014-07-16,4.53000020980835,4.460000038146973,4.480000019073486,4.46999979019165,37114858.0,3.740386962890625
2014-07-17,4.46999979019165,4.409999847412109,4.460000038146973,4.409999847412109,20225021.0,3.690180540084839
2014-07-18,4.440000057220459,4.400000095367432,4.400000095367432,4.420000076293945,15809925.0,3.6985487937927246
2014-07-21,4.429999828338623,4.389999866485596,4.420000076293945,4.400000095367432,13314962.0,3.6818125247955322
2014-07-22,4.440000057220459,4.389999866485596,4.400000095367432,4.420000076293945,16339830.0,3.6985487937927246
2014-07-23,4.460000038146973,4.420000076293945,4.440000057220459,4.420000076293945,22039292.0,3.6985487937927246
2014-07-24,4.460000038146973,4.409999847412109,4.440000057220459,4.449999809265137,27542478.0,3.72365140914917
2014-07-25,4.510000228881836,4.440000057220459,4.449999809265137,4.510000228881836,29198118.0,3.7738587856292725
2014-07-28,4.610000133514404,4.519999980926514,4.539999961853027,4.610000133514404,60633391.0,3.8575358390808105
2014-07-29,4.699999809265137,4.460000038146973,4.510000228881836,4.550000190734863,76364766.0,3.9151878356933594
2014-07-30,4.550000190734863,4.489999771118164,4.519999980926514,4.53000020980835,36725446.0,3.8979780673980713
2014-07-31,4.570000171661377,4.5,4.570000171661377,4.559999942779541,26402513.0,3.923793077468872
2014-08-01,4.599999904632568,4.510000228881836,4.559999942779541,4.519999980926514,35878480.0,3.889373540878296
2014-08-04,4.570000171661377,4.510000228881836,4.519999980926514,4.559999942779541,30368008.0,3.923793077468872
2014-08-05,4.619999885559082,4.539999961853027,4.559999942779541,4.599999904632568,43162172.0,3.9582114219665527
2014-08-06,4.610000133514404,4.539999961853027,4.590000152587891,4.579999923706055,30343369.0,3.9410018920898438
2014-08-07,4.650000095367432,4.550000190734863,4.579999923706055,4.599999904632568,52105498.0,3.9582114219665527
2014-08-08,4.599999904632568,4.559999942779541,4.599999904632568,4.570000171661377,24007044.0,3.9323973655700684
2014-08-11,4.610000133514404,4.579999923706055,4.579999923706055,4.599999904632568,28381623.0,3.9582114219665527
2014-08-12,4.630000114440918,4.559999942779541,4.630000114440918,4.590000152587891,28892490.0,3.9496076107025146
2014-08-13,4.659999847412109,4.570000171661377,4.590000152587891,4.650000095367432,76052263.0,4.0012359619140625
2014-08-14,4.670000076293945,4.590000152587891,4.630000114440918,4.610000133514404,46339394.0,3.9668171405792236
2014-08-15,4.739999771118164,4.579999923706055,4.619999885559082,4.639999866485596,54019467.0,3.99263072013855
2014-08-18,4.71999979019165,4.610000133514404,4.610000133514404,4.650000095367432,43507869.0,4.0012359619140625
2014-08-19,4.650000095367432,4.599999904632568,4.650000095367432,4.639999866485596,36659686.0,3.99263072013855
2014-08-20,4.699999809265137,4.619999885559082,4.630000114440918,4.699999809265137,64695973.0,4.044260025024414
2014-08-21,4.699999809265137,4.610000133514404,4.699999809265137,4.650000095367432,33383838.0,4.0012359619140625
2014-08-22,4.809999942779541,4.619999885559082,4.639999866485596,4.75,87543647.0,4.087283611297607
2014-08-25,4.760000228881836,4.650000095367432,4.730000019073486,4.679999828338623,46542895.0,4.027050018310547
2014-08-26,4.71999979019165,4.619999885559082,4.670000076293945,4.650000095367432,42421177.0,4.0012359619140625
2014-08-27,4.659999847412109,4.599999904632568,4.639999866485596,4.610000133514404,25384233.0,3.9668171405792236
2014-08-28,4.739999771118164,4.539999961853027,4.639999866485596,4.650000095367432,58344860.0,4.0012359619140625
2014-08-29,4.690000057220459,4.610000133514404,4.690000057220459,4.650000095367432,25164902.0,4.0012359619140625
2014-09-01,4.659999847412109,4.610000133514404,4.639999866485596,4.650000095367432,27027226.0,4.0012359619140625
2014-09-02,4.769999980926514,4.639999866485596,4.679999828338623,4.739999771118164,85838572.0,4.078678607940674
2014-09-03,4.849999904632568,4.71999979019165,4.760000228881836,4.769999980926514,81301035.0,4.104493141174316
2014-09-04,4.829999923706055,4.75,4.789999961853027,4.820000171661377,61310809.0,4.147517681121826
2014-09-05,5.300000190734863,4.800000190734863,4.820000171661377,5.300000190734863,283367304.0,4.560548782348633
2014-09-09,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-10,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-11,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-12,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-15,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-16,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-17,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-18,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-19,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-22,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-23,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-24,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-25,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-26,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-29,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-09-30,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-08,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-09,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-10,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-13,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-14,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-15,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-16,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-17,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-20,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-21,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-22,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-23,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-24,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-27,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-28,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-29,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-30,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-10-31,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-11-03,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-11-04,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-11-05,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-11-06,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-11-07,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-11-10,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-11-11,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-11-12,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-11-13,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-11-14,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-11-17,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.560548782348633
2014-11-18,5.829999923706055,5.400000095367432,5.829999923706055,5.829999923706055,219890669.0,5.016602993011475
2014-11-19,6.28000020980835,5.829999923706055,5.849999904632568,5.909999847412109,393228903.0,5.085441589355469
2014-11-20,5.860000133514404,5.630000114440918,5.829999923706055,5.75,179490493.0,4.9477643966674805
2014-11-21,5.75,5.610000133514404,5.739999771118164,5.710000038146973,122551580.0,4.9133453369140625
2014-11-24,5.849999904632568,5.619999885559082,5.710000038146973,5.75,145916650.0,4.9477643966674805
2014-11-25,6.039999961853027,5.659999847412109,5.769999980926514,5.929999828338623,191438257.0,5.102652072906494
2014-11-26,5.889999866485596,5.710000038146973,5.880000114440918,5.789999961853027,112484122.0,4.982183933258057
2014-11-27,5.809999942779541,5.679999828338623,5.789999961853027,5.75,83342862.0,4.9477643966674805
2014-11-28,5.900000095367432,5.659999847412109,5.75,5.75,112876872.0,4.9477643966674805
2014-12-01,5.880000114440918,5.650000095367432,5.75,5.769999980926514,98747607.0,4.964974403381348
2014-12-02,5.820000171661377,5.699999809265137,5.710000038146973,5.800000190734863,102844752.0,4.990789413452148
2014-12-03,6.210000038146973,5.75,5.820000171661377,6.090000152587891,243657884.0,5.240328311920166
2014-12-04,6.150000095367432,5.920000076293945,6.0,6.079999923706055,173448211.0,5.231722831726074
2014-12-05,6.400000095367432,5.980000019073486,6.119999885559082,6.230000019073486,258016192.0,5.360795974731445
2014-12-08,6.829999923706055,6.409999847412109,6.409999847412109,6.519999980926514,255936009.0,5.610334873199463
2014-12-09,6.769999980926514,5.949999809265137,6.480000019073486,6.03000020980835,276423443.0,5.188699722290039
2014-12-10,6.340000152587891,6.0,6.010000228881836,6.28000020980835,156397409.0,5.403820037841797
2014-12-11,6.550000190734863,6.199999809265137,6.309999942779541,6.349999904632568,184340008.0,5.464053153991699
2014-12-12,6.659999847412109,6.260000228881836,6.5,6.349999904632568,117281109.0,5.464053153991699
2014-12-15,6.449999809265137,6.130000114440918,6.349999904632568,6.349999904632568,120754413.0,5.464053153991699
2014-12-16,6.349999904632568,6.210000038146973,6.21999979019165,6.289999961853027,93028665.0,5.412424564361572
2014-12-17,6.53000020980835,6.25,6.289999961853027,6.349999904632568,151609339.0,5.464053153991699
2014-12-18,6.519999980926514,6.21999979019165,6.28000020980835,6.440000057220459,157525406.0,5.541496276855469
2014-12-19,7.079999923706055,6.420000076293945,6.440000057220459,7.079999923706055,403161268.0,6.0922040939331055
2014-12-22,7.25,6.550000190734863,7.179999828338623,6.789999961853027,389806571.0,5.84266471862793
2014-12-23,6.650000095367432,6.21999979019165,6.579999923706055,6.239999771118164,158006255.0,5.3694000244140625
2014-12-24,6.380000114440918,6.03000020980835,6.239999771118164,6.119999885559082,133905899.0,5.266142845153809
2014-12-25,6.480000019073486,6.099999904632568,6.170000076293945,6.440000057220459,148779307.0,5.541496276855469
2014-12-26,6.710000038146973,6.300000190734863,6.389999866485596,6.579999923706055,175441255.0,5.661963939666748
2014-12-29,6.769999980926514,6.489999771118164,6.679999828338623,6.590000152587891,157874298.0,5.670568943023682
2014-12-30,6.590000152587891,6.28000020980835,6.519999980926514,6.320000171661377,109921710.0,5.438239097595215
2014-12-31,6.489999771118164,6.28000020980835,6.329999923706055,6.420000076293945,79704487.0,5.524287223815918
2015-01-05,6.690000057220459,6.440000057220459,6.539999961853027,6.639999866485596,139411510.0,5.713593006134033
2015-01-06,7.050000190734863,6.519999980926514,6.599999904632568,6.71999979019165,167889831.0,5.782431125640869
2015-01-07,6.829999923706055,6.550000190734863,6.670000076293945,6.670000076293945,103419103.0,5.739407062530518
2015-01-08,6.929999828338623,6.679999828338623,6.699999809265137,6.730000019073486,150006443.0,5.791036128997803
2015-01-09,6.849999904632568,6.570000171661377,6.730000019073486,6.590000152587891,118194225.0,5.670568943023682
2015-01-12,6.559999942779541,6.25,6.559999942779541,6.309999942779541,103451803.0,5.429633140563965
2015-01-13,6.440000057220459,6.260000228881836,6.289999961853027,6.329999923706055,47620622.0,5.44684362411499
2015-01-14,6.369999885559082,6.110000133514404,6.320000171661377,6.199999809265137,59337554.0,5.3349809646606445
2015-01-15,6.329999923706055,6.159999847412109,6.199999809265137,6.329999923706055,53044204.0,5.44684362411499
2015-01-16,6.420000076293945,6.300000190734863,6.400000095367432,6.349999904632568,53690875.0,5.464053153991699
2015-01-19,6.260000228881836,5.71999979019165,6.070000171661377,5.820000171661377,104441893.0,5.007998466491699
2015-01-20,6.099999904632568,5.880000114440918,5.880000114440918,6.059999942779541,77417867.0,5.214514255523682
2015-01-21,6.28000020980835,6.019999980926514,6.079999923706055,6.239999771118164,78606708.0,5.3694000244140625
2015-01-22,6.300000190734863,6.179999828338623,6.239999771118164,6.25,66414247.0,5.378005027770996
2015-01-23,6.349999904632568,6.21999979019165,6.260000228881836,6.28000020980835,79173306.0,5.403820037841797
2015-01-26,6.800000190734863,6.21999979019165,6.269999980926514,6.71999979019165,154927771.0,5.782431125640869
2015-01-27,6.710000038146973,6.46999979019165,6.599999904632568,6.599999904632568,118200435.0,5.679172992706299
2015-01-28,6.880000114440918,6.519999980926514,6.599999904632568,6.670000076293945,145847642.0,5.739407062530518
2015-01-29,6.650000095367432,6.429999828338623,6.53000020980835,6.570000171661377,77398479.0,5.6533589363098145
2015-01-30,6.670000076293945,6.420000076293945,6.650000095367432,6.480000019073486,61075585.0,5.575915813446045
2015-02-02,6.429999828338623,6.269999980926514,6.420000076293945,6.289999961853027,54493225.0,5.412424564361572
2015-02-03,6.429999828338623,6.289999961853027,6.389999866485596,6.369999885559082,35766912.0,5.481263160705566
2015-02-04,6.860000133514404,6.389999866485596,6.420000076293945,6.630000114440918,114016483.0,5.7049880027771
2015-02-05,6.75,6.369999885559082,6.639999866485596,6.380000114440918,89102604.0,5.489867687225342
2015-02-06,6.46999979019165,6.199999809265137,6.329999923706055,6.289999961853027,47647354.0,5.412424564361572
2015-02-09,6.389999866485596,6.210000038146973,6.320000171661377,6.25,38053280.0,5.378005027770996
2015-02-10,6.369999885559082,6.25,6.349999904632568,6.329999923706055,27634276.0,5.44684362411499
2015-02-11,6.380000114440918,6.320000171661377,6.329999923706055,6.349999904632568,26611687.0,5.464053153991699
2015-02-12,6.460000038146973,6.300000190734863,6.360000133514404,6.429999828338623,38011554.0,5.532891750335693
2015-02-13,6.550000190734863,6.420000076293945,6.460000038146973,6.449999809265137,49363582.0,5.550100803375244
2015-02-16,6.590000152587891,6.420000076293945,6.449999809265137,6.510000228881836,49323026.0,5.601730823516846
2015-02-17,6.590000152587891,6.510000228881836,6.510000228881836,6.550000190734863,45353659.0,5.636148929595947
2015-02-25,6.599999904632568,6.460000038146973,6.579999923706055,6.489999771118164,40783130.0,5.58452033996582
2015-02-26,6.75,6.5,6.510000228881836,6.679999828338623,91819183.0,5.748012065887451
2015-02-27,6.789999961853027,6.639999866485596,6.679999828338623,6.699999809265137,74711642.0,5.76522159576416
2015-03-02,6.860000133514404,6.670000076293945,6.829999923706055,6.730000019073486,84182518.0,5.791036128997803
2015-03-03,6.840000152587891,6.579999923706055,6.710000038146973,6.619999885559082,108191122.0,5.696383476257324
2015-03-04,6.670000076293945,6.539999961853027,6.610000133514404,6.639999866485596,59844877.0,5.713593006134033
2015-03-05,6.650000095367432,6.460000038146973,6.599999904632568,6.550000190734863,60538084.0,5.636148929595947
2015-03-06,6.590000152587891,6.480000019073486,6.510000228881836,6.510000228881836,46891117.0,5.601730823516846
2015-03-09,6.599999904632568,6.429999828338623,6.460000038146973,6.590000152587891,54796515.0,5.670568943023682
2015-03-10,6.849999904632568,6.610000133514404,6.630000114440918,6.739999771118164,129415492.0,5.79964017868042
2015-03-11,6.789999961853027,6.550000190734863,6.760000228881836,6.590000152587891,109041996.0,5.670568943023682
2015-03-12,6.78000020980835,6.510000228881836,6.579999923706055,6.739999771118164,109645666.0,5.79964017868042
2015-03-13,6.920000076293945,6.659999847412109,6.71999979019165,6.809999942779541,127770604.0,5.859874248504639
2015-03-16,7.179999828338623,6.78000020980835,6.860000133514404,7.090000152587891,223469603.0,6.1008100509643555
2015-03-17,7.380000114440918,7.059999942779541,7.190000057220459,7.159999847412109,251771067.0,6.161042213439941
2015-03-18,7.340000152587891,7.090000152587891,7.179999828338623,7.28000020980835,189664250.0,6.26430082321167
2015-03-19,7.53000020980835,7.159999847412109,7.28000020980835,7.389999866485596,196620754.0,6.35895299911499
2015-03-20,7.489999771118164,7.28000020980835,7.389999866485596,7.309999942779541,113704044.0,6.290114879608154
2015-03-23,7.400000095367432,7.230000019073486,7.349999904632568,7.320000171661377,141195029.0,6.29871940612793
2015-03-24,8.0,7.340000152587891,7.400000095367432,7.789999961853027,281252448.0,6.703145503997803
2015-03-25,8.09000015258789,7.570000171661377,7.840000152587891,7.929999828338623,246316224.0,6.823613166809082
2015-03-26,7.949999809265137,7.679999828338623,7.869999885559082,7.739999771118164,126572159.0,6.660121917724609
2015-03-27,7.760000228881836,7.550000190734863,7.739999771118164,7.650000095367432,95379771.0,6.582678318023682
2015-03-30,8.0600004196167,7.789999961853027,7.800000190734863,7.920000076293945,187429052.0,6.81500768661499
2015-03-31,7.989999771118164,7.71999979019165,7.980000019073486,7.730000019073486,150844457.0,6.651516914367676
2015-04-01,7.900000095367432,7.679999828338623,7.730000019073486,7.789999961853027,103112996.0,6.703145503997803
2015-04-02,7.840000152587891,7.71999979019165,7.78000020980835,7.78000020980835,87549628.0,6.694540977478027
2015-04-03,7.869999885559082,7.699999809265137,7.730000019073486,7.829999923706055,95917969.0,6.737565517425537
2015-04-07,7.989999771118164,7.829999923706055,7.980000019073486,7.920000076293945,133002031.0,6.81500768661499
2015-04-08,7.940000057220459,7.650000095367432,7.929999828338623,7.849999904632568,145625304.0,6.754774570465088
2015-04-09,7.860000133514404,7.510000228881836,7.849999904632568,7.610000133514404,115520585.0,6.548259258270264
2015-04-10,7.820000171661377,7.579999923706055,7.610000133514404,7.739999771118164,91076672.0,6.660121917724609
2015-04-13,7.869999885559082,7.699999809265137,7.75,7.820000171661377,122077271.0,6.728959560394287
2015-04-14,8.239999771118164,7.75,7.809999942779541,8.140000343322754,210026170.0,7.004314422607422
2015-04-15,8.949999809265137,8.050000190734863,8.199999809265137,8.949999809265137,423261450.0,7.701302528381348
2015-04-16,8.960000038146973,8.260000228881836,8.600000381469727,8.930000305175781,322029103.0,7.684093475341797
2015-04-17,9.819999694824219,8.930000305175781,8.9399995803833,9.819999694824219,409648521.0,8.449921607971191
2015-04-20,10.800000190734863,9.970000267028809,10.0,10.3100004196167,513034701.0,8.87155818939209
2015-04-21,10.430000305175781,9.649999618530273,10.0,10.279999732971191,298215780.0,8.845743179321289
2015-04-22,10.279999732971191,9.880000114440918,10.270000457763672,10.119999885559082,381059368.0,8.7080659866333
2015-04-23,10.40999984741211,9.880000114440918,10.079999923706055,10.15999984741211,334375246.0,8.742485046386719
2015-04-24,11.0,10.359999656677246,10.359999656677246,10.529999732971191,406719565.0,9.060863494873047
2015-04-27,11.09000015258789,10.460000038146973,10.979999542236328,10.649999618530273,435011731.0,9.164119720458984
2015-04-28,10.529999732971191,10.0,10.510000228881836,10.029999732971191,357584378.0,8.630621910095215
2015-04-29,10.369999885559082,9.699999809265137,10.020000457763672,10.140000343322754,184752756.0,8.725276947021484
2015-04-30,10.3100004196167,9.960000038146973,10.180000305175781,10.050000190734863,149153766.0,8.647832870483398
2015-05-04,10.100000381469727,9.760000228881836,10.050000190734863,9.949999809265137,123345620.0,8.561783790588379
2015-05-05,10.34000015258789,9.75,9.930000305175781,9.829999923706055,196974628.0,8.458526611328125
2015-05-06,9.970000267028809,9.300000190734863,9.829999923706055,9.390000343322754,155233933.0,8.079915046691895
2015-05-07,9.399999618530273,8.890000343322754,9.390000343322754,9.020000457763672,146768871.0,7.761538505554199
2015-05-08,9.300000190734863,8.880000114440918,9.029999732971191,9.119999885559082,117503464.0,7.847586154937744
2015-05-11,9.359999656677246,9.010000228881836,9.270000457763672,9.350000381469727,138661660.0,8.045495986938477
2015-05-12,9.779999732971191,9.270000457763672,9.359999656677246,9.630000114440918,159203653.0,8.286430358886719
2015-05-13,9.800000190734863,9.420000076293945,9.640000343322754,9.550000190734863,144101674.0,8.217591285705566
2015-05-14,9.520000457763672,9.239999771118164,9.5,9.34000015258789,111936523.0,8.036890983581543
2015-05-15,9.239999771118164,8.880000114440918,9.239999771118164,8.9399995803833,106959965.0,7.8216633796691895
2015-05-18,8.9399995803833,8.710000038146973,8.9399995803833,8.739999771118164,106708511.0,7.646681785583496
2015-05-19,9.350000381469727,8.729999542236328,8.739999771118164,9.199999809265137,147083897.0,8.049138069152832
2015-05-20,9.600000381469727,9.149999618530273,9.229999542236328,9.34000015258789,182871142.0,8.171626091003418
2015-05-21,9.899999618530273,9.319999694824219,9.34000015258789,9.890000343322754,224863917.0,8.652824401855469
2015-05-22,10.270000457763672,9.649999618530273,10.020000457763672,9.899999618530273,222488310.0,8.661572456359863
2015-05-25,10.680000305175781,9.90999984741211,9.90999984741211,10.609999656677246,338107212.0,9.282757759094238
2015-05-26,10.739999771118164,10.180000305175781,10.699999809265137,10.529999732971191,273379202.0,9.212764739990234
2015-05-27,10.529999732971191,10.100000381469727,10.529999732971191,10.239999771118164,225055615.0,8.959041595458984
2015-05-28,10.420000076293945,9.300000190734863,10.300000190734863,9.329999923706055,241597875.0,8.162877082824707
2015-05-29,9.600000381469727,8.869999885559082,9.350000381469727,9.270000457763672,165989169.0,8.110383033752441
2015-06-01,9.869999885559082,9.350000381469727,9.350000381469727,9.850000381469727,148115403.0,8.617829322814941
2015-06-02,10.140000343322754,9.680000305175781,9.90999984741211,9.930000305175781,153041859.0,8.687821388244629
2015-06-03,9.930000305175781,9.550000190734863,9.899999618530273,9.680000305175781,129328119.0,8.469093322753906
2015-06-04,9.680000305175781,8.899999618530273,9.670000076293945,9.539999961853027,129514055.0,8.346607208251953
2015-06-05,9.84000015258789,9.5,9.640000343322754,9.760000228881836,186566450.0,8.539087295532227
2015-06-08,10.220000267028809,9.680000305175781,9.760000228881836,10.119999885559082,343508438.0,8.854053497314453
2015-06-09,10.130000114440918,9.850000381469727,10.119999885559082,9.9399995803833,194584695.0,8.696571350097656
2015-06-10,10.260000228881836,9.75,9.869999885559082,10.170000076293945,297509897.0,8.897798538208008
2015-06-11,10.520000457763672,9.960000038146973,10.199999809265137,10.5,371961085.0,9.186517715454102
2015-06-12,10.949999809265137,10.229999542236328,10.729999542236328,10.3100004196167,443240797.0,9.020285606384277
2015-06-15,10.479999542236328,9.890000343322754,10.380000114440918,10.010000228881836,258565229.0,8.757814407348633
2015-06-16,9.9399995803833,9.079999923706055,9.90999984741211,9.380000114440918,255502214.0,8.206622123718262
2015-06-17,9.600000381469727,8.970000267028809,9.399999618530273,9.5600004196167,190577915.0,8.364105224609375
2015-06-18,9.699999809265137,9.25,9.460000038146973,9.289999961853027,145089469.0,8.127881050109863
2015-06-19,9.569999694824219,9.010000228881836,9.199999809265137,9.0600004196167,180656106.0,7.926652431488037
2015-06-23,9.260000228881836,8.449999809265137,9.0600004196167,9.199999809265137,138241070.0,8.049138069152832
2015-06-24,9.520000457763672,9.210000038146973,9.300000190734863,9.470000267028809,155440623.0,8.28536319732666
2015-06-25,9.649999618530273,9.119999885559082,9.4399995803833,9.220000267028809,182887909.0,8.066637992858887
2015-06-26,9.039999961853027,8.300000190734863,8.970000267028809,8.300000190734863,188019114.0,7.261724472045898
2015-06-29,8.579999923706055,7.46999979019165,8.550000190734863,7.480000019073486,210012851.0,6.544300556182861
2015-06-30,7.949999809265137,6.730000019073486,7.449999809265137,7.909999847412109,213479336.0,6.9205098152160645
2015-07-01,7.940000057220459,7.119999885559082,7.769999980926514,7.21999979019165,170400362.0,6.316824436187744
2015-07-02,7.420000076293945,6.5,7.230000019073486,6.510000228881836,202663728.0,5.695641040802002
2015-07-03,6.559999942779541,5.860000133514404,6.5,5.909999847412109,200512402.0,5.170697212219238
2015-07-06,6.5,6.199999809265137,6.5,6.5,396246380.0,5.686892032623291
2015-07-07,7.150000095367432,6.309999942779541,6.559999942779541,7.150000095367432,324086380.0,6.255581378936768
2015-07-08,7.599999904632568,6.440000057220459,6.869999885559082,7.590000152587891,506381677.0,6.64054012298584
2015-07-09,8.350000381469727,7.210000038146973,7.559999942779541,8.350000381469727,293299094.0,7.305469512939453
2015-07-10,9.170000076293945,8.0,8.350000381469727,8.949999809265137,364699017.0,7.830411911010742
2015-07-13,9.140000343322754,8.510000228881836,8.800000190734863,8.859999656677246,372210112.0,7.751669883728027
2015-07-14,8.75,7.980000019073486,8.609999656677246,8.069999694824219,281450840.0,7.060494899749756
2015-07-15,8.420000076293945,7.639999866485596,8.109999656677246,8.170000076293945,208800260.0,7.147985458374023
2015-07-16,8.460000038146973,8.170000076293945,8.170000076293945,8.229999542236328,182781767.0,7.200479984283447
2015-07-17,8.550000190734863,8.050000190734863,8.229999542236328,8.40999984741211,184475704.0,7.3579630851745605
2015-07-20,8.4399995803833,8.119999885559082,8.300000190734863,8.239999771118164,146615628.0,7.209228515625
2015-07-21,8.279999732971191,8.010000228881836,8.15999984741211,8.140000343322754,116768159.0,7.121738910675049
2015-07-22,8.319999694824219,8.0,8.15999984741211,8.140000343322754,107336319.0,7.121738910675049
2015-07-23,8.319999694824219,8.050000190734863,8.149999618530273,8.279999732971191,154751244.0,7.244224548339844
2015-07-24,8.680000305175781,8.180000305175781,8.300000190734863,8.3100004196167,239463977.0,7.270472049713135
2015-07-27,8.210000038146973,7.480000019073486,8.050000190734863,7.480000019073486,160178049.0,6.544300556182861
2015-07-28,7.46999979019165,6.78000020980835,7.179999828338623,7.199999809265137,158132819.0,6.299325942993164
2015-07-29,7.480000019073486,7.130000114440918,7.449999809265137,7.46999979019165,88390190.0,6.535551071166992
2015-07-30,7.710000038146973,7.199999809265137,7.380000114440918,7.239999771118164,116193166.0,6.334322452545166
2015-07-31,7.300000190734863,7.090000152587891,7.099999904632568,7.190000057220459,73755067.0,6.2905778884887695
2015-08-03,7.400000095367432,7.03000020980835,7.099999904632568,7.400000095367432,93134818.0,6.474308490753174
2015-08-04,7.579999923706055,7.25,7.389999866485596,7.570000171661377,82605531.0,6.623042106628418
2015-08-05,7.550000190734863,7.260000228881836,7.480000019073486,7.289999961853027,66737449.0,6.378067970275879
2015-08-06,7.460000038146973,7.130000114440918,7.139999866485596,7.28000020980835,45289351.0,6.369319438934326
2015-08-07,7.449999809265137,7.309999942779541,7.340000152587891,7.409999847412109,59345950.0,6.48305606842041
2015-08-10,7.989999771118164,7.409999847412109,7.460000038146973,7.920000076293945,155140531.0,6.929259300231934
2015-08-11,7.940000057220459,7.75,7.800000190734863,7.789999961853027,99232809.0,6.815521240234375
2015-08-12,8.09000015258789,7.650000095367432,7.699999809265137,7.849999904632568,98186421.0,6.868015766143799
2015-08-13,8.1899995803833,7.760000228881836,7.769999980926514,8.079999923706055,114028898.0,7.069243907928467
2015-08-14,8.260000228881836,8.010000228881836,8.170000076293945,8.029999732971191,113711126.0,7.025498390197754
2015-08-17,8.300000190734863,7.829999923706055,8.09000015258789,8.239999771118164,124117470.0,7.209228515625
2015-08-18,8.4399995803833,7.420000076293945,8.369999885559082,7.449999809265137,148607482.0,6.51805305480957
2015-08-19,7.639999866485596,7.0,7.309999942779541,7.539999961853027,86491889.0,6.596795082092285
2015-08-20,7.5,7.199999809265137,7.400000095367432,7.260000228881836,50859786.0,6.351820945739746
2015-08-21,7.360000133514404,6.800000190734863,7.199999809265137,6.909999847412109,61034889.0,6.045603275299072
2015-08-24,7.300000190734863,6.21999979019165,6.710000038146973,6.449999809265137,133295354.0,5.64314603805542
2015-08-25,7.099999904632568,6.28000020980835,6.449999809265137,6.980000019073486,286077581.0,6.106847286224365
2015-08-26,7.599999904632568,6.599999904632568,6.789999961853027,7.079999923706055,297233071.0,6.194338321685791
2015-08-27,7.409999847412109,6.409999847412109,7.159999847412109,7.0,220341067.0,6.124344825744629
2015-08-28,7.559999942779541,7.019999980926514,7.28000020980835,7.539999961853027,234285782.0,6.596795082092285
2015-08-31,7.889999866485596,7.059999942779541,7.269999980926514,7.840000152587891,228703569.0,6.859266757965088
2015-09-01,7.579999923706055,7.059999942779541,7.579999923706055,7.059999942779541,128301617.0,6.1768388748168945
2015-09-02,7.690000057220459,6.46999979019165,6.599999904632568,7.670000076293945,260899783.0,6.7105326652526855
2015-09-07,7.889999866485596,7.309999942779541,7.5,7.369999885559082,147065214.0,6.448060035705566
2015-09-08,7.659999847412109,7.050000190734863,7.300000190734863,7.489999771118164,106027916.0,6.553049087524414
2015-09-09,8.0,7.380000114440918,7.489999771118164,7.789999961853027,193061532.0,6.815521240234375
2015-09-10,7.730000019073486,7.389999866485596,7.559999942779541,7.480000019073486,109135276.0,6.544300556182861
2015-09-11,7.539999961853027,7.309999942779541,7.380000114440918,7.489999771118164,62284423.0,6.553049087524414
2015-09-14,7.570000171661377,6.889999866485596,7.5,7.53000020980835,124160547.0,6.588046073913574
2015-09-15,7.400000095367432,7.010000228881836,7.300000190734863,7.230000019073486,69870863.0,6.325573921203613
2015-09-16,7.880000114440918,7.110000133514404,7.199999809265137,7.630000114440918,91365393.0,6.675536632537842
2015-09-17,7.670000076293945,7.260000228881836,7.539999961853027,7.269999980926514,80156279.0,6.360569477081299
2015-09-18,7.5,7.210000038146973,7.300000190734863,7.300000190734863,47261131.0,6.38681697845459
2015-09-21,7.420000076293945,7.230000019073486,7.269999980926514,7.389999866485596,38260083.0,6.465559005737305
2015-09-22,7.539999961853027,7.349999904632568,7.460000038146973,7.409999847412109,55735985.0,6.48305606842041
2015-09-23,7.360000133514404,7.130000114440918,7.300000190734863,7.170000076293945,49654999.0,6.273078918457031
2015-09-24,7.360000133514404,7.150000095367432,7.21999979019165,7.190000057220459,33680814.0,6.2905778884887695
2015-09-25,7.260000228881836,7.0,7.179999828338623,7.130000114440918,39385297.0,6.2380828857421875
2015-09-28,7.179999828338623,6.989999771118164,7.090000152587891,7.099999904632568,19729308.0,6.2118353843688965
2015-09-29,7.230000019073486,6.960000038146973,7.019999980926514,7.079999923706055,31188904.0,6.194338321685791
2015-09-30,7.150000095367432,6.900000095367432,7.119999885559082,6.96999979019165,27267873.0,6.098097324371338
2015-10-08,7.179999828338623,7.070000171661377,7.150000095367432,7.139999866485596,34423570.0,6.246831893920898
2015-10-09,7.199999809265137,7.099999904632568,7.170000076293945,7.150000095367432,30086283.0,6.255581378936768
2015-10-12,7.449999809265137,7.130000114440918,7.150000095367432,7.360000133514404,71324992.0,6.439311981201172
2015-10-13,7.460000038146973,7.269999980926514,7.309999942779541,7.389999866485596,55061513.0,6.465559005737305
2015-10-14,7.369999885559082,7.179999828338623,7.360000133514404,7.179999828338623,43659253.0,6.2818284034729
2015-10-15,7.400000095367432,7.170000076293945,7.21999979019165,7.360000133514404,62955912.0,6.439311981201172
2015-10-16,7.75,7.300000190734863,7.400000095367432,7.610000133514404,128630700.0,6.658038139343262
2015-10-19,7.730000019073486,7.369999885559082,7.610000133514404,7.460000038146973,90906766.0,6.526802062988281
2015-10-20,7.5,7.349999904632568,7.429999828338623,7.46999979019165,70654634.0,6.535551071166992
2015-10-21,7.639999866485596,7.170000076293945,7.46999979019165,7.429999828338623,111778301.0,6.500555515289307
2015-10-22,7.449999809265137,7.239999771118164,7.239999771118164,7.409999847412109,52408750.0,6.48305606842041
2015-10-23,7.420000076293945,7.25,7.409999847412109,7.400000095367432,63770858.0,6.474308490753174
2015-10-26,7.489999771118164,7.360000133514404,7.46999979019165,7.429999828338623,61589146.0,6.500555515289307
2015-10-27,7.420000076293945,7.179999828338623,7.420000076293945,7.300000190734863,52092026.0,6.38681697845459
2015-10-28,7.320000171661377,7.110000133514404,7.260000228881836,7.150000095367432,40435251.0,6.255581378936768
2015-10-29,7.239999771118164,7.119999885559082,7.199999809265137,7.159999847412109,35708466.0,6.26432991027832
2015-10-30,7.190000057220459,7.110000133514404,7.170000076293945,7.139999866485596,25761189.0,6.246831893920898
2015-11-02,7.199999809265137,7.059999942779541,7.110000133514404,7.090000152587891,25631577.0,6.203086853027344
2015-11-03,7.210000038146973,7.050000190734863,7.130000114440918,7.139999866485596,27081026.0,6.246831893920898
2015-11-04,7.320000171661377,7.110000133514404,7.150000095367432,7.309999942779541,59851887.0,6.395565986633301
2015-11-05,7.599999904632568,7.25,7.300000190734863,7.420000076293945,121447635.0,6.4918060302734375
2015-11-06,7.440000057220459,7.289999961853027,7.389999866485596,7.420000076293945,83996831.0,6.4918060302734375
2015-11-09,7.860000133514404,7.349999904632568,7.369999885559082,7.829999923706055,173858617.0,6.850517749786377
2015-11-10,7.730000019073486,7.559999942779541,7.730000019073486,7.650000095367432,104804048.0,6.6930341720581055
2015-11-11,7.699999809265137,7.53000020980835,7.619999885559082,7.610000133514404,57208022.0,6.658038139343262
2015-11-12,7.630000114440918,7.420000076293945,7.619999885559082,7.460000038146973,55352434.0,6.526802062988281
2015-11-13,7.53000020980835,7.349999904632568,7.429999828338623,7.440000057220459,45961266.0,6.509303569793701
2015-11-16,7.420000076293945,7.320000171661377,7.360000133514404,7.420000076293945,34192192.0,6.4918060302734375
2015-11-17,7.519999980926514,7.369999885559082,7.449999809265137,7.389999866485596,55776298.0,6.465559005737305
2015-11-18,7.409999847412109,7.300000190734863,7.369999885559082,7.329999923706055,35073288.0,6.413064956665039
2015-11-19,7.389999866485596,7.300000190734863,7.349999904632568,7.380000114440918,27074469.0,6.4568095207214355
2015-11-20,7.420000076293945,7.349999904632568,7.400000095367432,7.380000114440918,30430830.0,6.4568095207214355
2015-11-23,7.389999866485596,7.25,7.389999866485596,7.269999980926514,38278040.0,6.360569477081299
2015-11-24,7.320000171661377,7.179999828338623,7.269999980926514,7.25,29563297.0,6.343071937561035
2015-11-25,7.28000020980835,7.21999979019165,7.260000228881836,7.28000020980835,27910451.0,6.369319438934326
2015-11-26,7.309999942779541,7.190000057220459,7.289999961853027,7.199999809265137,31047412.0,6.299325942993164
2015-11-27,7.239999771118164,6.710000038146973,7.179999828338623,6.789999961853027,54811850.0,5.940614223480225
2015-11-30,6.880000114440918,6.550000190734863,6.800000190734863,6.71999979019165,34402416.0,5.879371166229248
2015-12-01,6.840000152587891,6.71999979019165,6.78000020980835,6.769999980926514,25248520.0,5.923116683959961
2015-12-02,7.070000171661377,6.710000038146973,6.75,7.0,44931185.0,6.124344825744629
2015-12-03,6.980000019073486,6.900000095367432,6.980000019073486,6.960000038146973,28905021.0,6.089348793029785
2015-12-04,6.980000019073486,6.820000171661377,6.96999979019165,6.860000133514404,23921753.0,6.001858234405518
2015-12-07,6.889999866485596,6.809999942779541,6.869999885559082,6.849999904632568,14464736.0,5.993108749389648
2015-12-08,6.849999904632568,6.659999847412109,6.849999904632568,6.679999828338623,21927431.0,5.844375133514404
2015-12-09,6.739999771118164,6.619999885559082,6.679999828338623,6.650000095367432,14765862.0,5.818127632141113
2015-12-10,6.789999961853027,6.650000095367432,6.659999847412109,6.71999979019165,25854519.0,5.879371166229248
2015-12-11,6.71999979019165,6.659999847412109,6.71999979019165,6.670000076293945,16011355.0,5.835626125335693
2015-12-14,6.840000152587891,6.610000133514404,6.670000076293945,6.809999942779541,24554485.0,5.958113193511963
2015-12-15,6.840000152587891,6.75,6.809999942779541,6.769999980926514,14054555.0,5.923116683959961
2015-12-16,6.820000171661377,6.71999979019165,6.75,6.739999771118164,11325015.0,5.896869659423828
2015-12-17,6.849999904632568,6.75,6.75,6.809999942779541,25066839.0,5.958113193511963
2015-12-18,6.949999809265137,6.820000171661377,6.820000171661377,6.829999923706055,22615739.0,5.975611209869385
2015-12-21,6.880000114440918,6.769999980926514,6.820000171661377,6.869999885559082,43841008.0,6.0106072425842285
2015-12-22,6.889999866485596,6.809999942779541,6.869999885559082,6.849999904632568,32211884.0,5.993108749389648
2015-12-23,6.860000133514404,6.75,6.849999904632568,6.760000228881836,32705312.0,5.914367198944092
2015-12-24,6.769999980926514,6.619999885559082,6.75,6.670000076293945,28409649.0,5.835626125335693
2015-12-25,6.710000038146973,6.630000114440918,6.679999828338623,6.690000057220459,17132565.0,5.853124141693115
2015-12-28,6.769999980926514,6.550000190734863,6.730000019073486,6.559999942779541,38347140.0,5.739386081695557
2015-12-29,6.610000133514404,6.400000095367432,6.559999942779541,6.550000190734863,51759625.0,5.730637550354004
2015-12-30,6.639999866485596,6.449999809265137,6.550000190734863,6.619999885559082,32193099.0,5.7918806076049805
2015-12-31,6.630000114440918,6.46999979019165,6.550000190734863,6.480000019073486,27965054.0,5.669393539428711
2016-01-04,6.5,5.949999809265137,6.489999771118164,5.980000019073486,25580900.0,5.231940746307373
2016-01-05,6.130000114440918,5.800000190734863,5.860000133514404,6.03000020980835,37585279.0,5.275686264038086
2016-01-06,6.179999828338623,6.0,6.039999961853027,6.130000114440918,27960844.0,5.3631768226623535
2016-01-07,6.079999923706055,5.599999904632568,6.079999923706055,5.659999847412109,8800900.0,4.951970100402832
2016-01-08,5.929999828338623,5.630000114440918,5.800000190734863,5.829999923706055,32961386.0,5.100704193115234
2016-01-11,5.849999904632568,5.53000020980835,5.789999961853027,5.550000190734863,30510498.0,4.855731010437012
2016-01-12,5.670000076293945,5.5,5.630000114440918,5.570000171661377,19294691.0,4.873229026794434
2016-01-13,5.650000095367432,5.389999866485596,5.650000095367432,5.400000095367432,18255043.0,4.724494457244873
2016-01-14,5.480000019073486,5.230000019073486,5.28000020980835,5.440000057220459,28136708.0,4.759491443634033
2016-01-15,5.420000076293945,5.090000152587891,5.389999866485596,5.119999885559082,27557572.0,4.479520797729492
2016-01-18,5.199999809265137,5.0,5.03000020980835,5.130000114440918,19153122.0,4.488270282745361
2016-01-19,5.380000114440918,5.119999885559082,5.150000095367432,5.320000171661377,26492428.0,4.654502868652344
2016-01-20,5.380000114440918,5.130000114440918,5.269999980926514,5.349999904632568,32310086.0,4.680749893188477
2016-01-21,5.599999904632568,5.210000038146973,5.230000019073486,5.239999771118164,42409204.0,4.58450984954834
2016-01-22,5.340000152587891,5.159999847412109,5.300000190734863,5.289999961853027,23998254.0,4.6282548904418945
2016-01-25,5.380000114440918,5.269999980926514,5.320000171661377,5.320000171661377,19055935.0,4.654502868652344
2016-01-26,5.269999980926514,4.789999961853027,5.260000228881836,4.860000133514404,30007701.0,4.25204610824585
2016-01-27,4.940000057220459,4.619999885559082,4.900000095367432,4.75,30744651.0,4.1558051109313965
2016-01-28,4.769999980926514,4.5,4.710000038146973,4.53000020980835,21063567.0,3.9633262157440186
2016-01-29,4.739999771118164,4.480000019073486,4.5,4.670000076293945,25172460.0,4.085813045501709
2016-02-01,4.710000038146973,4.579999923706055,4.710000038146973,4.630000114440918,16253697.0,4.050817012786865
2016-02-02,4.739999771118164,4.639999866485596,4.650000095367432,4.71999979019165,15068694.0,4.129558086395264
2016-02-03,4.690000057220459,4.599999904632568,4.690000057220459,4.659999847412109,14058882.0,4.077064514160156
2016-02-04,4.739999771118164,4.670000076293945,4.679999828338623,4.730000019073486,17006234.0,4.138308048248291
2016-02-05,4.789999961853027,4.699999809265137,4.71999979019165,4.710000038146973,15159273.0,4.120809555053711
2016-02-15,4.659999847412109,4.53000020980835,4.579999923706055,4.639999866485596,12086017.0,4.059565544128418
2016-02-16,4.849999904632568,4.659999847412109,4.679999828338623,4.820000171661377,25372264.0,4.217049598693848
2016-02-17,5.039999961853027,4.78000020980835,4.809999942779541,4.909999847412109,35852481.0,4.295790672302246
2016-02-18,4.989999771118164,4.849999904632568,4.920000076293945,4.869999885559082,27996602.0,4.260794639587402
2016-02-19,4.900000095367432,4.809999942779541,4.869999885559082,4.840000152587891,18298121.0,4.234546661376953
2016-02-22,4.949999809265137,4.860000133514404,4.900000095367432,4.940000057220459,26789163.0,4.322038173675537
2016-02-23,4.960000038146973,4.869999885559082,4.940000057220459,4.920000076293945,19213633.0,4.304539680480957
2016-02-24,5.03000020980835,4.889999866485596,4.900000095367432,5.019999980926514,29873691.0,4.392030239105225
2016-02-25,5.019999980926514,4.539999961853027,5.010000228881836,4.570000171661377,37290136.0,3.9983222484588623
2016-02-26,4.800000190734863,4.599999904632568,4.650000095367432,4.739999771118164,28004616.0,4.1470561027526855
2016-02-29,4.75,4.480000019073486,4.699999809265137,4.639999866485596,30047879.0,4.059565544128418
2016-03-01,4.699999809265137,4.599999904632568,4.670000076293945,4.690000057220459,15049641.0,4.103311061859131
2016-03-02,4.909999847412109,4.670000076293945,4.710000038146973,4.900000095367432,41700133.0,4.287041664123535
2016-03-03,4.949999809265137,4.840000152587891,4.889999866485596,4.920000076293945,36527112.0,4.304539680480957
2016-03-04,5.309999942779541,4.869999885559082,4.889999866485596,5.21999979019165,96997965.0,4.56701135635376
2016-03-07,5.199999809265137,5.099999904632568,5.119999885559082,5.150000095367432,44398331.0,4.505767822265625
2016-03-08,5.190000057220459,4.920000076293945,5.139999866485596,5.179999828338623,40663617.0,4.532015323638916
2016-03-09,5.170000076293945,4.960000038146973,5.070000171661377,5.150000095367432,36145622.0,4.505767822265625
2016-03-10,5.190000057220459,5.03000020980835,5.090000152587891,5.039999961853027,21696616.0,4.409528732299805
2016-03-11,5.070000171661377,4.960000038146973,5.0,5.059999942779541,14570740.0,4.427026748657227
2016-03-14,5.199999809265137,5.070000171661377,5.099999904632568,5.079999923706055,36700908.0,4.44452428817749
2016-03-15,5.099999904632568,5.0,5.070000171661377,5.059999942779541,23446381.0,4.427026748657227
2016-03-16,5.150000095367432,5.03000020980835,5.050000190734863,5.130000114440918,51657922.0,4.488270282745361
2016-03-17,5.179999828338623,5.099999904632568,5.139999866485596,5.159999847412109,33570836.0,4.514517307281494
2016-03-18,5.199999809265137,5.110000133514404,5.150000095367432,5.139999866485596,83980008.0,4.497019290924072
2016-03-21,5.210000038146973,5.139999866485596,5.150000095367432,5.179999828338623,71756328.0,4.532015323638916
2016-03-22,5.179999828338623,5.110000133514404,5.159999847412109,5.139999866485596,33765377.0,4.497019290924072
2016-03-23,5.159999847412109,5.110000133514404,5.139999866485596,5.139999866485596,19564262.0,4.497019290924072
2016-03-24,5.130000114440918,5.039999961853027,5.119999885559082,5.050000190734863,27330482.0,4.418277263641357
2016-03-25,5.119999885559082,5.039999961853027,5.050000190734863,5.099999904632568,15682009.0,4.46202278137207
2016-03-28,5.179999828338623,5.099999904632568,5.099999904632568,5.119999885559082,27286564.0,4.479520797729492
2016-03-29,5.130000114440918,4.96999979019165,5.130000114440918,5.0,23405814.0,4.374532222747803
2016-03-30,5.110000133514404,5.019999980926514,5.019999980926514,5.099999904632568,24284641.0,4.46202278137207
2016-03-31,5.579999923706055,5.099999904632568,5.130000114440918,5.550000190734863,152142008.0,4.855731010437012
2016-04-01,5.539999961853027,5.300000190734863,5.400000095367432,5.429999828338623,99757646.0,4.750741481781006
2016-04-05,5.429999828338623,5.28000020980835,5.369999885559082,5.400000095367432,69961071.0,4.724494457244873
2016-04-06,5.380000114440918,5.289999961853027,5.349999904632568,5.320000171661377,42671071.0,4.654502868652344
2016-04-07,5.369999885559082,5.230000019073486,5.340000152587891,5.239999771118164,34059125.0,4.58450984954834
2016-04-08,5.28000020980835,5.159999847412109,5.199999809265137,5.210000038146973,26087132.0,4.558262825012207
2016-04-11,5.289999961853027,5.21999979019165,5.230000019073486,5.260000228881836,24951776.0,4.602007865905762
2016-04-12,5.289999961853027,5.199999809265137,5.289999961853027,5.230000019073486,19201853.0,4.575760841369629
2016-04-13,5.380000114440918,5.25,5.260000228881836,5.300000190734863,48812770.0,4.6370038986206055
2016-04-14,5.360000133514404,5.25,5.340000152587891,5.309999942779541,25521053.0,4.645753383636475
2016-04-15,5.329999923706055,5.25,5.309999942779541,5.260000228881836,19937554.0,4.602007865905762
2016-04-18,5.25,5.170000076293945,5.25,5.179999828338623,18945902.0,4.532015323638916
2016-04-19,5.230000019073486,5.159999847412109,5.210000038146973,5.199999809265137,13538650.0,4.549513339996338
2016-04-20,5.21999979019165,4.900000095367432,5.199999809265137,5.110000133514404,45639005.0,4.4707722663879395
2016-04-21,5.090000152587891,5.0,5.070000171661377,5.010000228881836,16702299.0,4.383281230926514
2016-04-22,5.050000190734863,4.949999809265137,5.010000228881836,5.019999980926514,12265867.0,4.392030239105225
2016-04-25,5.010000228881836,4.929999828338623,5.0,4.96999979019165,10158436.0,4.348285675048828
2016-04-26,5.0,4.949999809265137,4.980000019073486,4.980000019073486,8595743.0,4.357033729553223
2016-04-27,5.0,4.949999809265137,4.989999771118164,4.949999809265137,9710017.0,4.330786228179932
2016-04-28,4.989999771118164,4.900000095367432,4.980000019073486,4.920000076293945,12930537.0,4.304539680480957
2016-04-29,4.929999828338623,4.880000114440918,4.920000076293945,4.909999847412109,9171505.0,4.295790672302246
2016-05-03,5.039999961853027,4.889999866485596,4.920000076293945,5.03000020980835,19445318.0,4.400779724121094
2016-05-04,5.050000190734863,4.989999771118164,5.010000228881836,5.03000020980835,16059138.0,4.400779724121094
2016-05-05,5.070000171661377,5.010000228881836,5.03000020980835,5.059999942779541,16725920.0,4.427026748657227
2016-05-06,5.079999923706055,4.929999828338623,5.079999923706055,4.940000057220459,24756893.0,4.322038173675537
2016-05-09,4.940000057220459,4.789999961853027,4.929999828338623,4.809999942779541,19302020.0,4.20829963684082
2016-05-10,5.03000020980835,4.820000171661377,4.820000171661377,4.949999809265137,30251184.0,4.330786228179932
2016-05-11,5.0,4.880000114440918,4.960000038146973,4.989999771118164,20738051.0,4.365782737731934
2016-05-12,5.139999866485596,4.889999866485596,4.980000019073486,5.059999942779541,31928864.0,4.427026748657227
2016-05-13,5.110000133514404,4.980000019073486,5.019999980926514,4.989999771118164,15915594.0,4.365782737731934
2016-05-16,5.130000114440918,4.920000076293945,4.960000038146973,5.119999885559082,35134431.0,4.479520797729492
2016-05-17,5.119999885559082,5.039999961853027,5.099999904632568,5.110000133514404,18272470.0,4.4707722663879395
2016-05-18,5.130000114440918,4.989999771118164,5.050000190734863,5.099999904632568,26046249.0,4.46202278137207
2016-05-19,5.179999828338623,5.070000171661377,5.079999923706055,5.119999885559082,27257141.0,4.479520797729492
2016-05-20,5.130000114440918,5.059999942779541,5.079999923706055,5.090000152587891,11161051.0,4.453273773193359
2016-05-23,5.179999828338623,5.090000152587891,5.090000152587891,5.150000095367432,16878538.0,4.505767822265625
2016-05-24,5.159999847412109,5.079999923706055,5.159999847412109,5.119999885559082,10720995.0,4.479520797729492
2016-05-25,5.159999847412109,5.079999923706055,5.150000095367432,5.079999923706055,9437940.0,4.44452428817749
2016-05-26,5.110000133514404,5.010000228881836,5.079999923706055,5.070000171661377,12048457.0,4.435776233673096
2016-05-27,5.090000152587891,5.039999961853027,5.070000171661377,5.070000171661377,7937892.0,4.435776233673096
2016-05-30,5.119999885559082,5.019999980926514,5.079999923706055,5.110000133514404,9707518.0,4.4707722663879395
2016-05-31,5.260000228881836,5.079999923706055,5.110000133514404,5.239999771118164,35984836.0,4.58450984954834
2016-06-01,5.269999980926514,5.210000038146973,5.239999771118164,5.210000038146973,15956319.0,4.558262825012207
2016-06-02,5.230000019073486,5.159999847412109,5.230000019073486,5.199999809265137,13200213.0,4.549513339996338
2016-06-03,5.21999979019165,5.159999847412109,5.21999979019165,5.210000038146973,10855860.0,4.558262825012207
2016-06-06,5.210000038146973,5.159999847412109,5.210000038146973,5.170000076293945,8596224.0,4.523266792297363
2016-06-07,5.199999809265137,5.159999847412109,5.159999847412109,5.170000076293945,11115761.0,4.523266792297363
2016-06-08,5.190000057220459,5.139999866485596,5.179999828338623,5.150000095367432,12313980.0,4.505767822265625
2016-06-13,5.119999885559082,5.010000228881836,5.119999885559082,5.019999980926514,16483508.0,4.392030239105225
2016-06-14,5.050000190734863,4.96999979019165,5.0,5.039999961853027,12258895.0,4.409528732299805
2016-06-15,5.110000133514404,4.909999847412109,4.909999847412109,5.110000133514404,19945587.0,4.4707722663879395
2016-06-16,5.090000152587891,5.0,5.070000171661377,5.03000020980835,9355717.0,4.400779724121094
2016-06-17,5.070000171661377,5.019999980926514,5.039999961853027,5.03000020980835,7144117.0,4.400779724121094
2016-06-20,5.070000171661377,4.96999979019165,5.059999942779541,5.019999980926514,8913881.0,4.392030239105225
2016-06-21,5.059999942779541,5.010000228881836,5.019999980926514,5.019999980926514,8797010.0,4.392030239105225
2016-06-22,5.059999942779541,5.0,5.019999980926514,5.059999942779541,8306676.0,4.427026748657227
2016-06-23,5.059999942779541,5.010000228881836,5.039999961853027,5.019999980926514,6411891.0,4.392030239105225
2016-06-24,5.039999961853027,4.909999847412109,5.010000228881836,4.96999979019165,11712843.0,4.348285675048828
2016-06-27,5.03000020980835,4.940000057220459,4.960000038146973,5.019999980926514,7017109.0,4.392030239105225
2016-06-28,5.079999923706055,4.989999771118164,5.0,5.079999923706055,13435590.0,4.44452428817749
2016-06-29,5.119999885559082,5.059999942779541,5.090000152587891,5.110000133514404,13853145.0,4.4707722663879395
2016-06-30,5.119999885559082,5.090000152587891,5.110000133514404,5.099999904632568,8776061.0,4.46202278137207
2016-07-01,5.119999885559082,5.079999923706055,5.099999904632568,5.099999904632568,8989956.0,4.46202278137207
2016-07-04,5.199999809265137,5.079999923706055,5.110000133514404,5.190000057220459,23141295.0,4.540764331817627
2016-07-05,5.230000019073486,5.170000076293945,5.199999809265137,5.190000057220459,12136920.0,4.540764331817627
2016-07-06,5.21999979019165,5.139999866485596,5.179999828338623,5.199999809265137,13209694.0,4.549513339996338
2016-07-07,5.21999979019165,5.179999828338623,5.190000057220459,5.199999809265137,13063059.0,4.549513339996338
2016-07-08,5.309999942779541,5.159999847412109,5.199999809265137,5.25,19442144.0,4.593258857727051
2016-07-11,5.289999961853027,5.210000038146973,5.230000019073486,5.239999771118164,20460227.0,4.58450984954834
2016-07-12,5.320000171661377,5.159999847412109,5.260000228881836,5.309999942779541,27668828.0,4.645753383636475
2016-07-13,5.460000038146973,5.300000190734863,5.320000171661377,5.400000095367432,37333102.0,4.724494457244873
2016-07-14,5.440000057220459,5.300000190734863,5.400000095367432,5.360000133514404,23700203.0,4.689497947692871
2016-07-15,5.389999866485596,5.300000190734863,5.349999904632568,5.360000133514404,13928040.0,4.689497947692871
2016-07-18,5.380000114440918,5.239999771118164,5.340000152587891,5.349999904632568,14356009.0,4.680749893188477
2016-07-19,5.21999979019165,5.150000095367432,5.190000057220459,5.210000038146973,11955294.0,4.693361282348633
2016-07-20,5.260000228881836,5.190000057220459,5.199999809265137,5.21999979019165,10918179.0,4.702369213104248
2016-07-21,5.289999961853027,5.210000038146973,5.210000038146973,5.260000228881836,15615331.0,4.7384033203125
2016-07-22,5.28000020980835,5.210000038146973,5.260000228881836,5.230000019073486,12613571.0,4.71137809753418
2016-07-25,5.269999980926514,5.230000019073486,5.239999771118164,5.260000228881836,8945650.0,4.7384033203125
2016-07-26,5.329999923706055,5.239999771118164,5.260000228881836,5.320000171661377,13907514.0,4.792453765869141
2016-07-27,5.699999809265137,5.320000171661377,5.340000152587891,5.610000133514404,105981371.0,5.053696155548096
2016-07-28,5.650000095367432,5.349999904632568,5.53000020980835,5.489999771118164,48545654.0,4.9455952644348145
2016-07-29,5.539999961853027,5.329999923706055,5.489999771118164,5.340000152587891,31800109.0,4.810470104217529
2016-08-01,5.440000057220459,5.329999923706055,5.360000133514404,5.340000152587891,23827373.0,4.810470104217529
2016-08-02,5.5,5.340000152587891,5.380000114440918,5.489999771118164,32203483.0,4.9455952644348145
2016-08-03,5.579999923706055,5.429999828338623,5.5,5.449999809265137,31177430.0,4.909562110900879
2016-08-04,5.460000038146973,5.320000171661377,5.460000038146973,5.380000114440918,25247452.0,4.846504211425781
2016-08-05,5.46999979019165,5.300000190734863,5.349999904632568,5.380000114440918,20779161.0,4.846504211425781
2016-08-08,5.369999885559082,5.289999961853027,5.349999904632568,5.340000152587891,27336385.0,4.810470104217529
2016-08-09,5.360000133514404,5.300000190734863,5.349999904632568,5.329999923706055,28694013.0,4.801461219787598
2016-08-10,5.329999923706055,5.25,5.320000171661377,5.260000228881836,23400151.0,4.7384033203125
2016-08-11,5.289999961853027,5.199999809265137,5.260000228881836,5.199999809265137,19577896.0,4.684352874755859
2016-08-12,5.260000228881836,5.190000057220459,5.21999979019165,5.260000228881836,18386323.0,4.7384033203125
2016-08-15,5.349999904632568,5.239999771118164,5.25,5.320000171661377,43717210.0,4.792453765869141
2016-08-16,5.369999885559082,5.239999771118164,5.349999904632568,5.28000020980835,49838650.0,4.756420135498047
2016-08-17,5.289999961853027,5.21999979019165,5.289999961853027,5.269999980926514,29178330.0,4.747411251068115
2016-08-18,5.440000057220459,5.230000019073486,5.269999980926514,5.329999923706055,57385634.0,4.801461219787598
2016-08-19,5.320000171661377,5.21999979019165,5.28000020980835,5.269999980926514,43888732.0,4.747411251068115
2016-08-22,5.25,5.179999828338623,5.239999771118164,5.199999809265137,29693279.0,4.684352874755859
2016-08-23,5.21999979019165,5.179999828338623,5.190000057220459,5.199999809265137,12011653.0,4.684352874755859
2016-08-24,5.230000019073486,5.179999828338623,5.210000038146973,5.230000019073486,14029014.0,4.71137809753418
2016-08-25,5.199999809265137,5.150000095367432,5.199999809265137,5.179999828338623,15788698.0,4.6663360595703125
2016-08-26,5.210000038146973,5.170000076293945,5.170000076293945,5.179999828338623,9268227.0,4.6663360595703125
2016-08-29,5.179999828338623,5.130000114440918,5.170000076293945,5.139999866485596,17554230.0,4.630302429199219
2016-08-30,5.170000076293945,5.139999866485596,5.150000095367432,5.159999847412109,12868719.0,4.648319244384766
2016-08-31,5.170000076293945,5.130000114440918,5.159999847412109,5.170000076293945,8863482.0,4.657328128814697
2016-09-01,5.230000019073486,5.170000076293945,5.170000076293945,5.170000076293945,16963184.0,4.657328128814697
2016-09-02,5.21999979019165,5.139999866485596,5.150000095367432,5.210000038146973,18083258.0,4.693361282348633
2016-09-05,5.21999979019165,5.190000057220459,5.210000038146973,5.210000038146973,10463690.0,4.693361282348633
2016-09-06,5.210000038146973,5.170000076293945,5.210000038146973,5.199999809265137,14285975.0,4.684352874755859
2016-09-07,5.210000038146973,5.179999828338623,5.199999809265137,5.179999828338623,13552761.0,4.6663360595703125
2016-09-08,5.289999961853027,5.179999828338623,5.190000057220459,5.260000228881836,31708099.0,4.7384033203125
2016-09-09,5.320000171661377,5.239999771118164,5.25,5.269999980926514,24593335.0,4.747411251068115
2016-09-12,5.5,5.360000133514404,5.360000133514404,5.460000038146973,139240405.0,4.918570041656494
2016-09-13,5.429999828338623,5.309999942779541,5.409999847412109,5.360000133514404,52433128.0,4.828486442565918
2016-09-14,5.329999923706055,5.239999771118164,5.289999961853027,5.28000020980835,30161271.0,4.756420135498047
2016-09-19,5.300000190734863,5.25,5.28000020980835,5.269999980926514,16475180.0,4.747411251068115
2016-09-20,5.28000020980835,5.239999771118164,5.28000020980835,5.260000228881836,13437492.0,4.7384033203125
2016-09-21,5.269999980926514,5.239999771118164,5.25,5.25,12935206.0,4.729394435882568
2016-09-22,5.289999961853027,5.25,5.25,5.260000228881836,13793734.0,4.7384033203125
2016-09-23,5.269999980926514,5.239999771118164,5.260000228881836,5.260000228881836,9780531.0,4.7384033203125
2016-09-26,5.309999942779541,5.130000114440918,5.289999961853027,5.130000114440918,25165168.0,4.6212944984436035
2016-09-27,5.150000095367432,5.110000133514404,5.130000114440918,5.139999866485596,11294382.0,4.630302429199219
2016-09-28,5.159999847412109,5.099999904632568,5.150000095367432,5.110000133514404,9717131.0,4.603277683258057
2016-09-29,5.139999866485596,5.099999904632568,5.110000133514404,5.110000133514404,8599514.0,4.603277683258057
2016-09-30,5.130000114440918,5.099999904632568,5.110000133514404,5.119999885559082,7577260.0,4.61228609085083
2016-10-10,5.210000038146973,5.139999866485596,5.139999866485596,5.190000057220459,12740856.0,4.675344467163086
2016-10-11,5.210000038146973,5.159999847412109,5.199999809265137,5.190000057220459,11111279.0,4.675344467163086
2016-10-12,5.210000038146973,5.170000076293945,5.190000057220459,5.179999828338623,9715160.0,4.6663360595703125
2016-10-13,5.199999809265137,5.159999847412109,5.179999828338623,5.199999809265137,13020491.0,4.684352874755859
2016-10-14,5.199999809265137,5.159999847412109,5.199999809265137,5.179999828338623,9393532.0,4.6663360595703125
2016-10-17,5.199999809265137,5.139999866485596,5.190000057220459,5.139999866485596,11709137.0,4.630302429199219
2016-10-18,5.199999809265137,5.130000114440918,5.139999866485596,5.190000057220459,16391437.0,4.675344467163086
2016-10-19,5.210000038146973,5.170000076293945,5.199999809265137,5.190000057220459,11620754.0,4.675344467163086
2016-10-20,5.199999809265137,5.159999847412109,5.190000057220459,5.179999828338623,8550152.0,4.6663360595703125
2016-10-21,5.269999980926514,5.170000076293945,5.179999828338623,5.230000019073486,22715024.0,4.71137809753418
2016-10-24,5.309999942779541,5.199999809265137,5.25,5.25,43913941.0,4.729394435882568
2016-10-25,5.269999980926514,5.21999979019165,5.260000228881836,5.230000019073486,22529911.0,4.71137809753418
2016-10-26,5.239999771118164,5.199999809265137,5.239999771118164,5.21999979019165,15641251.0,4.702369213104248
2016-10-27,5.21999979019165,5.179999828338623,5.21999979019165,5.179999828338623,13650379.0,4.6663360595703125
2016-10-28,5.210000038146973,5.170000076293945,5.179999828338623,5.179999828338623,12960200.0,4.6663360595703125
2016-10-31,5.190000057220459,5.150000095367432,5.179999828338623,5.179999828338623,9483277.0,4.6663360595703125
2016-11-01,5.21999979019165,5.179999828338623,5.21999979019165,5.190000057220459,12461581.0,4.675344467163086
2016-11-02,5.199999809265137,5.130000114440918,5.179999828338623,5.139999866485596,18753320.0,4.630302429199219
2016-11-03,5.179999828338623,5.130000114440918,5.139999866485596,5.159999847412109,14871357.0,4.648319244384766
2016-11-04,5.179999828338623,5.130000114440918,5.159999847412109,5.139999866485596,10919447.0,4.630302429199219
2016-11-07,5.159999847412109,5.119999885559082,5.139999866485596,5.130000114440918,12238493.0,4.6212944984436035
2016-11-08,5.170000076293945,5.130000114440918,5.150000095367432,5.139999866485596,11315603.0,4.630302429199219
2016-11-09,5.159999847412109,5.090000152587891,5.150000095367432,5.119999885559082,19835558.0,4.61228609085083
2016-11-10,5.179999828338623,5.130000114440918,5.139999866485596,5.170000076293945,16686318.0,4.657328128814697
2016-11-11,5.230000019073486,5.150000095367432,5.150000095367432,5.21999979019165,28275969.0,4.702369213104248
2016-11-14,5.309999942779541,5.199999809265137,5.21999979019165,5.260000228881836,42124593.0,4.7384033203125
2016-11-15,5.349999904632568,5.25,5.28000020980835,5.269999980926514,40022162.0,4.747411251068115
2016-11-16,5.349999904632568,5.269999980926514,5.300000190734863,5.309999942779541,34019015.0,4.783444881439209
2016-11-17,5.349999904632568,5.28000020980835,5.309999942779541,5.340000152587891,35476022.0,4.810470104217529
2016-11-18,5.329999923706055,5.25,5.329999923706055,5.260000228881836,26304495.0,4.7384033203125
2016-11-21,5.309999942779541,5.25,5.260000228881836,5.28000020980835,28113020.0,4.756420135498047
2016-11-22,5.360000133514404,5.25,5.269999980926514,5.320000171661377,48951137.0,4.792453765869141
2016-11-23,5.400000095367432,5.309999942779541,5.329999923706055,5.329999923706055,48341690.0,4.801461219787598
2016-11-24,5.360000133514404,5.289999961853027,5.329999923706055,5.309999942779541,25186087.0,4.783444881439209
2016-11-25,5.329999923706055,5.25,5.309999942779541,5.300000190734863,22620992.0,4.7744364738464355
2016-11-28,5.360000133514404,5.289999961853027,5.300000190734863,5.360000133514404,26225885.0,4.828486442565918
2016-11-29,5.46999979019165,5.329999923706055,5.340000152587891,5.440000057220459,70619583.0,4.900554180145264
2016-11-30,5.429999828338623,5.300000190734863,5.420000076293945,5.309999942779541,37842526.0,4.783444881439209
2016-12-01,5.440000057220459,5.309999942779541,5.320000171661377,5.389999866485596,28214640.0,4.855511665344238
2016-12-02,5.440000057220459,5.309999942779541,5.360000133514404,5.349999904632568,34587715.0,4.819478511810303
2016-12-05,5.340000152587891,5.25,5.269999980926514,5.320000171661377,27115588.0,4.792453765869141
2016-12-06,5.329999923706055,5.25,5.320000171661377,5.260000228881836,15083801.0,4.7384033203125
2016-12-07,5.28000020980835,5.21999979019165,5.260000228881836,5.260000228881836,13672069.0,4.7384033203125
2016-12-08,5.269999980926514,5.199999809265137,5.260000228881836,5.210000038146973,16868806.0,4.693361282348633
2016-12-09,5.230000019073486,5.179999828338623,5.210000038146973,5.210000038146973,19087722.0,4.693361282348633
2016-12-12,5.210000038146973,5.039999961853027,5.199999809265137,5.150000095367432,43119781.0,4.639310836791992
2016-12-13,5.130000114440918,5.090000152587891,5.119999885559082,5.119999885559082,9598340.0,4.61228609085083
2016-12-14,5.119999885559082,5.050000190734863,5.119999885559082,5.059999942779541,13428716.0,4.558236122131348
2016-12-15,5.110000133514404,5.019999980926514,5.059999942779541,5.059999942779541,17959458.0,4.558236122131348
2016-12-16,5.099999904632568,5.050000190734863,5.059999942779541,5.099999904632568,8900960.0,4.594268798828125
2016-12-19,5.130000114440918,5.079999923706055,5.110000133514404,5.090000152587891,8598199.0,4.58526086807251
2016-12-20,5.099999904632568,5.050000190734863,5.090000152587891,5.099999904632568,11858779.0,4.594268798828125
2016-12-21,5.130000114440918,5.079999923706055,5.099999904632568,5.130000114440918,15424764.0,4.6212944984436035
2016-12-22,5.190000057220459,5.099999904632568,5.119999885559082,5.159999847412109,20906926.0,4.648319244384766
2016-12-23,5.159999847412109,5.090000152587891,5.139999866485596,5.119999885559082,9013056.0,4.61228609085083
2016-12-26,5.110000133514404,5.050000190734863,5.099999904632568,5.099999904632568,8689564.0,4.594268798828125
2016-12-27,5.099999904632568,5.050000190734863,5.099999904632568,5.059999942779541,11075734.0,4.558236122131348
2016-12-28,5.130000114440918,5.050000190734863,5.059999942779541,5.110000133514404,14291962.0,4.603277683258057
2016-12-29,5.139999866485596,5.070000171661377,5.110000133514404,5.079999923706055,8187228.0,4.576251983642578
2016-12-30,5.130000114440918,5.059999942779541,5.099999904632568,5.119999885559082,10241271.0,4.61228609085083
2017-01-03,5.170000076293945,5.110000133514404,5.119999885559082,5.139999866485596,13174737.0,4.630302429199219
2017-01-04,5.199999809265137,5.139999866485596,5.150000095367432,5.179999828338623,18205501.0,4.6663360595703125
2017-01-05,5.360000133514404,5.139999866485596,5.190000057220459,5.25,31169539.0,4.729394435882568
2017-01-06,5.28000020980835,5.210000038146973,5.230000019073486,5.230000019073486,21116954.0,4.71137809753418
2017-01-09,5.260000228881836,5.210000038146973,5.21999979019165,5.25,13072508.0,4.729394435882568
2017-01-10,5.25,5.21999979019165,5.25,5.21999979019165,6799481.0,4.702369213104248
2017-01-11,5.25,5.179999828338623,5.239999771118164,5.179999828338623,8887899.0,4.6663360595703125
2017-01-12,5.329999923706055,5.199999809265137,5.199999809265137,5.239999771118164,26506011.0,4.720386505126953
2017-01-13,5.360000133514404,5.210000038146973,5.21999979019165,5.289999961853027,36701177.0,4.765428066253662
2017-01-16,5.400000095367432,5.170000076293945,5.309999942779541,5.369999885559082,62617025.0,4.83749532699585
2017-01-17,5.349999904632568,5.28000020980835,5.320000171661377,5.329999923706055,17465747.0,4.801461219787598
2017-01-18,5.380000114440918,5.309999942779541,5.309999942779541,5.349999904632568,22610398.0,4.819478511810303
2017-01-19,5.380000114440918,5.28000020980835,5.320000171661377,5.300000190734863,16170192.0,4.7744364738464355
2017-01-20,5.369999885559082,5.289999961853027,5.309999942779541,5.369999885559082,17818711.0,4.83749532699585
2017-01-23,5.389999866485596,5.329999923706055,5.369999885559082,5.369999885559082,15269742.0,4.83749532699585
2017-01-24,5.400000095367432,5.340000152587891,5.369999885559082,5.360000133514404,12997913.0,4.828486442565918
2017-01-25,5.389999866485596,5.340000152587891,5.349999904632568,5.369999885559082,10993696.0,4.83749532699585
2017-01-26,5.389999866485596,5.320000171661377,5.369999885559082,5.340000152587891,18017772.0,4.810470104217529
2017-02-03,5.369999885559082,5.300000190734863,5.349999904632568,5.309999942779541,7312201.0,4.783444881439209
2017-02-06,5.409999847412109,5.320000171661377,5.340000152587891,5.389999866485596,29556474.0,4.855511665344238
2017-02-07,5.440000057220459,5.360000133514404,5.389999866485596,5.409999847412109,26105331.0,4.873528480529785
2017-02-08,5.429999828338623,5.380000114440918,5.409999847412109,5.420000076293945,15183558.0,4.882536888122559
2017-02-09,5.429999828338623,5.340000152587891,5.420000076293945,5.369999885559082,33525532.0,4.83749532699585
2017-02-10,5.420000076293945,5.349999904632568,5.360000133514404,5.389999866485596,26587795.0,4.855511665344238
2017-02-13,5.420000076293945,5.360000133514404,5.389999866485596,5.400000095367432,29820862.0,4.864520072937012
2017-02-14,5.449999809265137,5.369999885559082,5.400000095367432,5.429999828338623,25421637.0,4.891545295715332
2017-02-15,5.96999979019165,5.420000076293945,5.429999828338623,5.96999979019165,125604752.0,5.377997398376465
2017-02-16,6.340000152587891,6.03000020980835,6.099999904632568,6.239999771118164,236187906.0,5.621222972869873
2017-02-17,6.130000114440918,5.980000019073486,6.110000133514404,6.0,121557307.0,5.405022621154785
2017-02-20,6.059999942779541,5.909999847412109,6.0,6.050000190734863,69197268.0,5.450064659118652
2017-02-21,6.050000190734863,5.960000038146973,6.050000190734863,5.96999979019165,51135458.0,5.377997398376465
2017-02-22,6.0,5.880000114440918,5.989999771118164,5.949999809265137,59195496.0,5.359980583190918
2017-02-23,5.929999828338623,5.860000133514404,5.920000076293945,5.889999866485596,34579747.0,5.305930137634277
2017-02-24,6.170000076293945,5.869999885559082,5.869999885559082,6.099999904632568,107175518.0,5.495106220245361
2017-02-27,6.090000152587891,5.920000076293945,6.090000152587891,5.940000057220459,44779687.0,5.350972652435303
2017-02-28,5.96999979019165,5.880000114440918,5.900000095367432,5.909999847412109,20408650.0,5.323946952819824
2017-03-01,6.010000228881836,5.869999885559082,5.900000095367432,5.929999828338623,26632295.0,5.341964244842529
2017-03-02,5.940000057220459,5.789999961853027,5.889999866485596,5.809999942779541,37822432.0,5.233863353729248
2017-03-03,5.889999866485596,5.800000190734863,5.809999942779541,5.849999904632568,21123814.0,5.269896984100342
2017-03-06,5.880000114440918,5.789999961853027,5.809999942779541,5.869999885559082,26246251.0,5.287913799285889
2017-03-07,5.909999847412109,5.809999942779541,5.869999885559082,5.889999866485596,22436101.0,5.305930137634277
2017-03-08,5.880000114440918,5.820000171661377,5.849999904632568,5.860000133514404,18996871.0,5.278905391693115
2017-03-09,5.829999923706055,5.650000095367432,5.829999923706055,5.699999809265137,42612489.0,5.134771347045898
2017-03-10,5.71999979019165,5.630000114440918,5.710000038146973,5.650000095367432,21556502.0,5.089729309082031
2017-03-13,5.650000095367432,5.559999942779541,5.639999866485596,5.619999885559082,37241323.0,5.062705039978027
2017-03-14,5.650000095367432,5.579999923706055,5.630000114440918,5.599999904632568,25841353.0,5.044687271118164
2017-03-15,5.630000114440918,5.579999923706055,5.590000152587891,5.630000114440918,18390254.0,5.071712970733643
2017-03-16,5.710000038146973,5.630000114440918,5.639999866485596,5.650000095367432,30342670.0,5.089729309082031
2017-03-17,5.670000076293945,5.550000190734863,5.659999847412109,5.570000171661377,23351630.0,5.01766300201416
2017-03-20,5.619999885559082,5.550000190734863,5.590000152587891,5.610000133514404,17343115.0,5.053696155548096
2017-03-21,5.679999828338623,5.599999904632568,5.619999885559082,5.659999847412109,25952999.0,5.0987372398376465
2017-03-22,5.690000057220459,5.590000152587891,5.639999866485596,5.679999828338623,33744902.0,5.116754531860352
2017-03-23,5.699999809265137,5.610000133514404,5.690000057220459,5.650000095367432,24940071.0,5.089729309082031
2017-03-24,5.920000076293945,5.610000133514404,5.639999866485596,5.860000133514404,69833148.0,5.278905391693115
2017-03-27,6.079999923706055,5.900000095367432,5.909999847412109,5.960000038146973,89325697.0,5.368988990783691
2017-03-28,6.0,5.829999923706055,5.960000038146973,5.869999885559082,34677048.0,5.287913799285889
2017-03-29,6.289999961853027,5.860000133514404,5.860000133514404,6.099999904632568,110818739.0,5.495106220245361
2017-03-30,6.210000038146973,5.949999809265137,6.099999904632568,6.019999980926514,84846560.0,5.423039436340332
2017-03-31,6.099999904632568,5.849999904632568,6.099999904632568,5.900000095367432,47804255.0,5.314938545227051
2017-04-05,5.960000038146973,5.849999904632568,5.900000095367432,5.960000038146973,35103771.0,5.368988990783691
2017-04-06,6.150000095367432,5.889999866485596,5.949999809265137,6.070000171661377,63538759.0,5.468081474304199
2017-04-07,6.070000171661377,5.980000019073486,6.050000190734863,6.0,41959007.0,5.405022621154785
2017-04-10,6.03000020980835,5.920000076293945,6.0,5.980000019073486,28132589.0,5.387005805969238
2017-04-11,6.119999885559082,5.960000038146973,5.960000038146973,6.110000133514404,54634218.0,5.504114627838135
2017-04-12,6.329999923706055,6.059999942779541,6.070000171661377,6.239999771118164,97329666.0,5.621222972869873
2017-04-13,6.309999942779541,6.119999885559082,6.170000076293945,6.150000095367432,57353951.0,5.54014778137207
2017-04-14,6.170000076293945,5.909999847412109,6.159999847412109,6.010000228881836,50400829.0,5.414031028747559
2017-04-17,6.079999923706055,5.940000057220459,6.0,6.050000190734863,24712087.0,5.450064659118652
2017-04-18,6.059999942779541,5.949999809265137,6.059999942779541,5.960000038146973,23252486.0,5.368988990783691
2017-04-19,5.96999979019165,5.829999923706055,5.920000076293945,5.96999979019165,26591057.0,5.377997398376465
2017-04-20,6.059999942779541,5.929999828338623,5.96999979019165,5.989999771118164,23202602.0,5.396014213562012
2017-04-21,6.059999942779541,5.920000076293945,5.989999771118164,6.059999942779541,27557039.0,5.459072589874268
2017-04-24,6.170000076293945,5.909999847412109,6.019999980926514,6.139999866485596,40365770.0,5.531139373779297
2017-04-25,6.159999847412109,6.03000020980835,6.079999923706055,6.039999961853027,23074754.0,5.441055774688721
2017-04-26,6.050000190734863,5.949999809265137,6.039999961853027,5.949999809265137,18414963.0,5.359980583190918
2017-04-27,6.050000190734863,5.849999904632568,5.940000057220459,6.039999961853027,31705703.0,5.441055774688721
2017-04-28,6.119999885559082,5.96999979019165,6.119999885559082,6.039999961853027,22083899.0,5.441055774688721
2017-05-02,6.059999942779541,5.949999809265137,6.039999961853027,5.960000038146973,16766053.0,5.368988990783691
2017-05-03,6.0,5.849999904632568,5.929999828338623,5.880000114440918,27376915.0,5.29692268371582
2017-05-04,5.869999885559082,5.730000019073486,5.849999904632568,5.860000133514404,27400003.0,5.278905391693115
2017-05-05,5.889999866485596,5.760000228881836,5.840000152587891,5.880000114440918,19161016.0,5.29692268371582
2017-05-08,5.989999771118164,5.769999980926514,5.849999904632568,5.96999979019165,30674863.0,5.377997398376465
2017-05-09,5.96999979019165,5.869999885559082,5.929999828338623,5.920000076293945,11828400.0,5.332955837249756
2017-05-10,5.940000057220459,5.739999771118164,5.920000076293945,5.869999885559082,21367356.0,5.287913799285889
2017-05-11,5.989999771118164,5.699999809265137,5.800000190734863,5.940000057220459,36701863.0,5.350972652435303
2017-05-12,6.039999961853027,5.869999885559082,5.889999866485596,5.960000038146973,18555266.0,5.368988990783691
2017-05-15,6.03000020980835,5.920000076293945,5.949999809265137,6.019999980926514,19284628.0,5.423039436340332
2017-05-16,6.090000152587891,5.949999809265137,6.019999980926514,6.079999923706055,23314871.0,5.4770894050598145
2017-05-17,6.139999866485596,6.050000190734863,6.090000152587891,6.079999923706055,22805290.0,5.4770894050598145
2017-05-18,6.139999866485596,6.03000020980835,6.070000171661377,6.110000133514404,17015467.0,5.504114627838135
2017-05-19,6.110000133514404,6.03000020980835,6.110000133514404,6.090000152587891,13196737.0,5.486097812652588
2017-05-22,6.130000114440918,5.980000019073486,6.03000020980835,6.119999885559082,22247899.0,5.513123035430908
2017-05-23,6.199999809265137,6.03000020980835,6.099999904632568,6.190000057220459,39083788.0,5.576181888580322
2017-05-24,6.199999809265137,6.079999923706055,6.159999847412109,6.199999809265137,26768229.0,5.5851898193359375
2017-05-25,6.21999979019165,6.150000095367432,6.159999847412109,6.179999828338623,18733121.0,5.567173004150391
2017-05-26,6.21999979019165,6.150000095367432,6.179999828338623,6.210000038146973,19086874.0,5.594197750091553
2017-05-31,6.309999942779541,6.199999809265137,6.210000038146973,6.300000190734863,29565550.0,5.675273895263672
2017-06-01,6.400000095367432,6.230000019073486,6.320000171661377,6.389999866485596,38405742.0,5.756348609924316
2017-06-02,6.420000076293945,6.230000019073486,6.369999885559082,6.25,30587916.0,5.630231857299805
2017-06-05,6.28000020980835,6.130000114440918,6.260000228881836,6.170000076293945,28898493.0,5.558165550231934
2017-06-06,6.210000038146973,6.119999885559082,6.179999828338623,6.190000057220459,23038697.0,5.576181888580322
2017-06-07,6.230000019073486,6.159999847412109,6.199999809265137,6.190000057220459,26416148.0,5.576181888580322
2017-06-08,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.576181888580322
2017-06-09,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.576181888580322
2017-06-12,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.576181888580322
2017-06-13,6.179999828338623,6.050000190734863,6.170000076293945,6.110000133514404,28990364.0,5.504114627838135
2017-06-14,6.25,6.110000133514404,6.110000133514404,6.179999828338623,23293721.0,5.567173004150391
2017-06-15,6.179999828338623,6.099999904632568,6.170000076293945,6.170000076293945,15895498.0,5.558165550231934
2017-06-16,6.190000057220459,6.110000133514404,6.170000076293945,6.119999885559082,12546824.0,5.513123035430908
2017-06-19,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0.0,5.513123035430908
2017-06-20,6.159999847412109,6.079999923706055,6.119999885559082,6.150000095367432,19411414.0,5.54014778137207
2017-06-21,6.190000057220459,6.139999866485596,6.159999847412109,6.190000057220459,15465593.0,5.576181888580322
2017-06-22,6.320000171661377,6.159999847412109,6.159999847412109,6.28000020980835,28236931.0,5.657257080078125
2017-06-23,6.320000171661377,6.139999866485596,6.260000228881836,6.289999961853027,30533670.0,5.666265487670898
2017-06-26,6.389999866485596,6.25,6.269999980926514,6.309999942779541,33477659.0,5.684281826019287
2017-06-27,6.369999885559082,6.28000020980835,6.349999904632568,6.309999942779541,16931650.0,5.684281826019287
2017-06-28,6.329999923706055,6.25,6.309999942779541,6.260000228881836,14628703.0,5.639240741729736
2017-06-29,6.309999942779541,6.239999771118164,6.28000020980835,6.269999980926514,14653736.0,5.648248672485352
2017-06-30,6.349999904632568,6.199999809265137,6.25,6.340000152587891,24795715.0,5.711307525634766
2017-07-03,6.400000095367432,6.309999942779541,6.329999923706055,6.349999904632568,20562199.0,5.720315456390381
2017-07-04,6.389999866485596,6.300000190734863,6.340000152587891,6.389999866485596,20788085.0,5.756348609924316
2017-07-05,6.400000095367432,6.28000020980835,6.380000114440918,6.289999961853027,22913949.0,5.666265487670898
2017-07-06,6.340000152587891,6.269999980926514,6.309999942779541,6.300000190734863,19897710.0,5.675273895263672
2017-07-07,6.400000095367432,6.260000228881836,6.300000190734863,6.400000095367432,29160855.0,5.765357494354248
2017-07-10,6.650000095367432,6.400000095367432,6.400000095367432,6.599999904632568,54164252.0,5.9455246925354
2017-07-11,6.619999885559082,6.510000228881836,6.510000228881836,6.559999942779541,32776866.0,5.909491062164307
2017-07-12,6.670000076293945,6.489999771118164,6.590000152587891,6.570000171661377,34251084.0,5.918499946594238
2017-07-13,6.659999847412109,6.53000020980835,6.579999923706055,6.659999847412109,29279269.0,5.999574661254883
2017-07-14,6.829999923706055,6.579999923706055,6.690000057220459,6.659999847412109,38358042.0,5.999574661254883
2017-07-17,6.730000019073486,6.389999866485596,6.659999847412109,6.699999809265137,41050810.0,6.035608291625977
2017-07-18,6.599999904632568,6.519999980926514,6.539999961853027,6.590000152587891,30101163.0,6.078035354614258
2017-07-19,6.650000095367432,6.440000057220459,6.590000152587891,6.489999771118164,56202484.0,5.985803127288818
2017-07-20,6.75,6.489999771118164,6.489999771118164,6.730000019073486,51035757.0,6.20715856552124
2017-07-21,6.71999979019165,6.630000114440918,6.699999809265137,6.670000076293945,31701220.0,6.151819705963135
2017-07-24,6.769999980926514,6.619999885559082,6.659999847412109,6.630000114440918,36040016.0,6.114927291870117
2017-07-25,6.849999904632568,6.630000114440918,6.630000114440918,6.75,43690891.0,6.225605010986328
2017-07-26,6.829999923706055,6.699999809265137,6.710000038146973,6.820000171661377,28750399.0,6.290166854858398
2017-07-27,7.03000020980835,6.75,6.800000190734863,6.880000114440918,45688424.0,6.345505714416504
2017-07-28,6.869999885559082,6.760000228881836,6.840000152587891,6.800000190734863,22154541.0,6.2717204093933105
2017-07-31,6.849999904632568,6.710000038146973,6.800000190734863,6.789999961853027,33700380.0,6.262497425079346
2017-08-01,6.789999961853027,6.690000057220459,6.789999961853027,6.71999979019165,22806792.0,6.197935581207275
2017-08-02,6.75,6.579999923706055,6.71999979019165,6.579999923706055,28267512.0,6.068811893463135
2017-08-03,6.630000114440918,6.550000190734863,6.559999942779541,6.610000133514404,15879015.0,6.0964813232421875
2017-08-04,6.679999828338623,6.579999923706055,6.590000152587891,6.590000152587891,16359109.0,6.078035354614258
2017-08-07,6.619999885559082,6.489999771118164,6.570000171661377,6.579999923706055,15166437.0,6.068811893463135
2017-08-08,6.710000038146973,6.539999961853027,6.550000190734863,6.650000095367432,16027139.0,6.133373737335205
2017-08-09,6.650000095367432,6.519999980926514,6.630000114440918,6.539999961853027,17068854.0,6.031919479370117
2017-08-10,6.590000152587891,6.440000057220459,6.539999961853027,6.579999923706055,22960719.0,6.068811893463135
2017-08-11,6.619999885559082,6.480000019073486,6.53000020980835,6.610000133514404,21746617.0,6.0964813232421875
2017-08-14,6.610000133514404,6.510000228881836,6.599999904632568,6.539999961853027,16848280.0,6.031919479370117
2017-08-15,6.539999961853027,6.460000038146973,6.519999980926514,6.460000038146973,11161246.0,5.958134651184082
2017-08-16,6.489999771118164,6.309999942779541,6.460000038146973,6.340000152587891,25694804.0,5.847457408905029
2017-08-17,6.389999866485596,6.329999923706055,6.340000152587891,6.380000114440918,12607645.0,5.884349346160889
2017-08-18,6.429999828338623,6.329999923706055,6.360000133514404,6.400000095367432,9667598.0,5.902795791625977
2017-08-21,6.449999809265137,6.360000133514404,6.400000095367432,6.429999828338623,10756155.0,5.930464744567871
2017-08-22,6.429999828338623,6.380000114440918,6.420000076293945,6.400000095367432,6294788.0,5.902795791625977
2017-08-23,6.429999828338623,6.380000114440918,6.400000095367432,6.380000114440918,6195300.0,5.884349346160889
2017-08-24,6.420000076293945,6.309999942779541,6.389999866485596,6.340000152587891,9076434.0,5.847457408905029
2017-08-25,6.389999866485596,6.320000171661377,6.329999923706055,6.380000114440918,12032889.0,5.884349346160889
2017-08-28,6.460000038146973,6.349999904632568,6.360000133514404,6.409999847412109,19887624.0,5.912018775939941
2017-08-29,6.480000019073486,6.409999847412109,6.429999828338623,6.460000038146973,15872037.0,5.958134651184082
2017-08-30,6.559999942779541,6.480000019073486,6.480000019073486,6.510000228881836,23455493.0,6.0042500495910645
2017-08-31,6.539999961853027,6.489999771118164,6.519999980926514,6.519999980926514,10422244.0,6.013473033905029
2017-09-01,6.519999980926514,6.360000133514404,6.519999980926514,6.409999847412109,25587528.0,5.912018775939941
2017-09-04,6.53000020980835,6.409999847412109,6.409999847412109,6.519999980926514,20566743.0,6.013473033905029
2017-09-05,6.550000190734863,6.480000019073486,6.53000020980835,6.5,10688948.0,5.9950270652771
2017-09-06,6.519999980926514,6.460000038146973,6.5,6.5,10456373.0,5.9950270652771
2017-09-07,6.559999942779541,6.460000038146973,6.510000228881836,6.550000190734863,18446188.0,6.04114294052124
2017-09-08,6.630000114440918,6.539999961853027,6.550000190734863,6.570000171661377,18366644.0,6.05958890914917
2017-09-11,6.599999904632568,6.5,6.559999942779541,6.53000020980835,28503948.0,6.0226969718933105
2017-09-12,6.559999942779541,6.420000076293945,6.53000020980835,6.519999980926514,32976810.0,6.013473033905029
2017-09-13,6.539999961853027,6.46999979019165,6.510000228881836,6.480000019073486,17323912.0,5.976580619812012
2017-09-14,6.599999904632568,6.46999979019165,6.489999771118164,6.590000152587891,18642585.0,6.078035354614258
2017-09-15,6.590000152587891,6.539999961853027,6.590000152587891,6.579999923706055,13326858.0,6.068811893463135
2017-09-18,6.619999885559082,6.519999980926514,6.599999904632568,6.550000190734863,14644166.0,6.04114294052124
2017-09-19,6.599999904632568,6.539999961853027,6.550000190734863,6.590000152587891,11775757.0,6.078035354614258
2017-09-20,6.650000095367432,6.550000190734863,6.550000190734863,6.619999885559082,21445108.0,6.105703830718994
2017-09-21,6.639999866485596,6.550000190734863,6.639999866485596,6.570000171661377,20748969.0,6.05958890914917
2017-09-22,6.619999885559082,6.519999980926514,6.559999942779541,6.610000133514404,20859340.0,6.0964813232421875
2017-09-25,6.699999809265137,6.579999923706055,6.579999923706055,6.690000057220459,25433733.0,6.170266151428223
2017-09-26,6.75,6.650000095367432,6.679999828338623,6.75,15816714.0,6.225605010986328
2017-09-27,6.809999942779541,6.710000038146973,6.710000038146973,6.75,16080028.0,6.225605010986328
2017-09-28,6.78000020980835,6.71999979019165,6.75,6.760000228881836,15328784.0,6.234827995300293
2017-09-29,6.769999980926514,6.670000076293945,6.760000228881836,6.690000057220459,15529888.0,6.170266151428223
2017-10-09,6.78000020980835,6.650000095367432,6.760000228881836,6.690000057220459,31914061.0,6.170266151428223
2017-10-10,6.730000019073486,6.630000114440918,6.699999809265137,6.730000019073486,14408698.0,6.20715856552124
2017-10-11,6.78000020980835,6.710000038146973,6.71999979019165,6.760000228881836,14044721.0,6.234827995300293
2017-10-12,6.760000228881836,6.699999809265137,6.75,6.71999979019165,13911893.0,6.197935581207275
2017-10-13,6.900000095367432,6.699999809265137,6.71999979019165,6.880000114440918,32379445.0,6.345505714416504
2017-10-16,7.059999942779541,6.880000114440918,6.880000114440918,6.889999866485596,36928301.0,6.3547282218933105
2017-10-17,7.039999961853027,6.829999923706055,6.889999866485596,7.0,31949877.0,6.456182479858398
2017-10-18,7.139999866485596,7.010000228881836,7.019999980926514,7.110000133514404,50724453.0,6.5576372146606445
2017-10-19,7.170000076293945,7.010000228881836,7.059999942779541,7.159999847412109,47934937.0,6.603752613067627
2017-10-20,7.880000114440918,7.619999885559082,7.650000095367432,7.880000114440918,121344571.0,7.267817497253418
2017-10-23,8.399999618530273,7.900000095367432,8.369999885559082,7.929999828338623,261299604.0,7.313932418823242
2017-10-24,7.730000019073486,7.309999942779541,7.630000114440918,7.639999866485596,163857995.0,7.046462059020996
2017-10-25,7.78000020980835,7.320000171661377,7.420000076293945,7.519999980926514,115459215.0,6.935784816741943
2017-10-26,7.670000076293945,7.380000114440918,7.420000076293945,7.559999942779541,98721446.0,6.972677707672119
2017-10-27,8.119999885559082,7.489999771118164,7.519999980926514,8.0,195278460.0,7.378494739532471
2017-10-30,8.050000190734863,7.710000038146973,7.960000038146973,8.039999961853027,117382720.0,7.41538667678833
2017-10-31,8.84000015258789,7.889999866485596,7.989999771118164,8.640000343322754,265578468.0,7.968774795532227
2017-11-01,8.489999771118164,8.0,8.4399995803833,8.100000381469727,245961418.0,7.470726013183594
2017-11-02,8.239999771118164,7.920000076293945,8.050000190734863,8.119999885559082,120299114.0,7.489171981811523
2017-11-03,8.15999984741211,7.619999885559082,8.029999732971191,7.820000171661377,127101704.0,7.2124786376953125
2017-11-06,7.920000076293945,7.639999866485596,7.75,7.78000020980835,71956333.0,7.175586223602295
2017-11-07,8.149999618530273,7.630000114440918,7.96999979019165,7.690000057220459,157024519.0,7.092578411102295
2017-11-08,7.889999866485596,7.619999885559082,7.690000057220459,7.739999771118164,125623388.0,7.138693332672119
2017-11-09,7.679999828338623,7.440000057220459,7.670000076293945,7.519999980926514,103426218.0,6.935784816741943
2017-11-10,7.650000095367432,7.449999809265137,7.5,7.5,71762486.0,6.917339324951172
2017-11-13,7.940000057220459,7.610000133514404,7.679999828338623,7.619999885559082,146950713.0,7.028016090393066
2017-11-14,8.359999656677246,7.480000019073486,7.570000171661377,8.229999542236328,243753520.0,7.590625762939453
2017-11-15,8.140000343322754,7.920000076293945,8.0600004196167,7.980000019073486,124953256.0,7.360048294067383
2017-11-16,8.109999656677246,7.829999923706055,7.860000133514404,7.929999828338623,102202077.0,7.313932418823242
2017-11-17,8.140000343322754,7.75,7.869999885559082,8.079999923706055,140304724.0,7.452279567718506
2017-11-20,8.25,7.760000228881836,8.0,8.229999542236328,105719398.0,7.590625762939453
2017-11-21,8.260000228881836,7.96999979019165,8.199999809265137,8.020000457763672,112887784.0,7.396941661834717
2017-11-22,8.130000114440918,7.78000020980835,8.130000114440918,7.800000190734863,118034001.0,7.194032669067383
2017-11-23,7.860000133514404,7.300000190734863,7.739999771118164,7.409999847412109,107321214.0,6.8343305587768555
2017-11-24,7.519999980926514,7.300000190734863,7.329999923706055,7.440000057220459,48552624.0,6.861999988555908
2017-11-27,7.590000152587891,7.320000171661377,7.429999828338623,7.460000038146973,42752257.0,6.880445957183838
2017-11-28,7.559999942779541,7.440000057220459,7.5,7.539999961853027,34898221.0,6.954231262207031
2017-11-29,7.539999961853027,7.400000095367432,7.539999961853027,7.440000057220459,41574069.0,6.861999988555908
2017-11-30,7.670000076293945,7.420000076293945,7.480000019073486,7.449999809265137,61725609.0,6.871222972869873
2017-12-01,7.519999980926514,7.340000152587891,7.380000114440918,7.460000038146973,36461360.0,6.880445957183838
2017-12-04,7.5,7.380000114440918,7.409999847412109,7.46999979019165,33950346.0,6.889668941497803
2017-12-05,7.679999828338623,7.440000057220459,7.440000057220459,7.619999885559082,74474289.0,7.028016090393066
2017-12-06,7.599999904632568,7.449999809265137,7.599999904632568,7.550000190734863,38059549.0,6.963454246520996
2017-12-07,7.570000171661377,7.349999904632568,7.53000020980835,7.429999828338623,46712530.0,6.852777004241943
2017-12-08,7.489999771118164,7.369999885559082,7.409999847412109,7.389999866485596,41673679.0,6.815884590148926
2017-12-11,7.5,7.389999866485596,7.460000038146973,7.440000057220459,37924718.0,6.861999988555908
2017-12-12,7.440000057220459,7.329999923706055,7.440000057220459,7.340000152587891,34563763.0,6.769769191741943
2017-12-13,7.539999961853027,7.380000114440918,7.420000076293945,7.440000057220459,43087979.0,6.861999988555908
2017-12-14,7.409999847412109,7.309999942779541,7.380000114440918,7.340000152587891,42970186.0,6.769769191741943
2017-12-15,7.320000171661377,7.099999904632568,7.320000171661377,7.110000133514404,66236768.0,6.5576372146606445
2017-12-18,7.139999866485596,6.889999866485596,7.099999904632568,6.989999771118164,48177640.0,6.446959972381592
2017-12-19,7.0,6.940000057220459,6.980000019073486,6.980000019073486,24632847.0,6.437736511230469
2017-12-20,7.0,6.699999809265137,6.989999771118164,6.820000171661377,57675093.0,6.290166854858398
2017-12-21,6.809999942779541,6.630000114440918,6.789999961853027,6.78000020980835,32285217.0,6.253274440765381
2017-12-22,6.849999904632568,6.739999771118164,6.769999980926514,6.820000171661377,22758034.0,6.290166854858398
2017-12-25,6.849999904632568,6.570000171661377,6.800000190734863,6.610000133514404,42119369.0,6.0964813232421875
2017-12-26,6.849999904632568,6.659999847412109,6.659999847412109,6.800000190734863,35673301.0,6.2717204093933105
2017-12-27,6.78000020980835,6.550000190734863,6.760000228881836,6.610000133514404,43078923.0,6.0964813232421875
2017-12-28,6.730000019073486,6.519999980926514,6.619999885559082,6.619999885559082,31791792.0,6.105703830718994
2017-12-29,6.71999979019165,6.619999885559082,6.630000114440918,6.650000095367432,24467100.0,6.133373737335205
2018-01-02,6.829999923706055,6.659999847412109,6.690000057220459,6.760000228881836,48888036.0,6.234827995300293
2018-01-03,6.940000057220459,6.78000020980835,6.78000020980835,6.860000133514404,58309067.0,6.327059745788574
2018-01-04,7.550000190734863,6.75,6.880000114440918,7.53000020980835,85863488.0,6.945008277893066
2018-01-05,7.369999885559082,7.139999866485596,7.199999809265137,7.159999847412109,104491870.0,6.603752613067627
2018-01-08,7.28000020980835,7.0,7.150000095367432,7.179999828338623,57788181.0,6.622199058532715
2018-01-09,7.150000095367432,7.010000228881836,7.130000114440918,7.059999942779541,41959352.0,6.511521339416504
2018-01-10,7.159999847412109,6.929999828338623,7.090000152587891,7.010000228881836,51765175.0,6.4654059410095215
2018-01-11,7.03000020980835,6.920000076293945,7.010000228881836,6.980000019073486,25935710.0,6.437736511230469
2018-01-12,7.119999885559082,6.940000057220459,7.0,7.019999980926514,35065522.0,6.474628925323486
2018-01-15,7.210000038146973,7.019999980926514,7.159999847412109,7.050000190734863,58291483.0,6.502298831939697
2018-01-16,7.150000095367432,7.010000228881836,7.010000228881836,7.090000152587891,47508563.0,6.539190769195557
2018-01-17,7.179999828338623,7.019999980926514,7.150000095367432,7.150000095367432,49831621.0,6.594529628753662
2018-01-18,7.179999828338623,7.059999942779541,7.179999828338623,7.119999885559082,53258251.0,6.566860675811768
2018-01-19,7.239999771118164,7.079999923706055,7.119999885559082,7.150000095367432,64016735.0,6.594529628753662
2018-01-22,7.190000057220459,7.090000152587891,7.150000095367432,7.150000095367432,41098407.0,6.594529628753662
2018-01-23,7.360000133514404,7.150000095367432,7.190000057220459,7.309999942779541,85946652.0,6.742099761962891
2018-01-24,7.460000038146973,7.269999980926514,7.389999866485596,7.320000171661377,82400011.0,6.7513227462768555
2018-01-25,7.460000038146973,7.25,7.329999923706055,7.349999904632568,71174595.0,6.77899169921875
2018-01-26,7.590000152587891,7.289999961853027,7.309999942779541,7.510000228881836,83889233.0,6.9265618324279785
2018-01-29,7.619999885559082,7.429999828338623,7.550000190734863,7.449999809265137,63566962.0,6.871222972869873
2018-01-30,7.510000228881836,7.210000038146973,7.449999809265137,7.21999979019165,58232367.0,6.659090995788574
2018-01-31,7.269999980926514,7.079999923706055,7.230000019073486,7.239999771118164,42583710.0,6.677537441253662
2018-02-01,7.349999904632568,7.099999904632568,7.230000019073486,7.340000152587891,61745746.0,6.769769191741943
2018-02-02,7.5,7.210000038146973,7.329999923706055,7.489999771118164,63404497.0,6.908115386962891
2018-02-05,7.690000057220459,7.380000114440918,7.409999847412109,7.610000133514404,87669069.0,7.01879358291626
2018-02-06,7.679999828338623,7.460000038146973,7.519999980926514,7.599999904632568,107269124.0,7.0095696449279785
2018-02-07,7.739999771118164,7.210000038146973,7.690000057220459,7.409999847412109,102540386.0,6.8343305587768555
2018-02-08,7.420000076293945,7.079999923706055,7.289999961853027,7.239999771118164,57899032.0,6.677537441253662
2018-02-09,7.03000020980835,6.519999980926514,7.03000020980835,6.940000057220459,94211602.0,6.400844097137451
2018-02-12,7.010000228881836,6.769999980926514,6.800000190734863,6.929999828338623,34672996.0,6.391620635986328
2018-02-13,7.03000020980835,6.920000076293945,6.980000019073486,6.940000057220459,30727861.0,6.400844097137451
2018-02-14,7.019999980926514,6.929999828338623,6.960000038146973,6.989999771118164,18958422.0,6.446959972381592
2018-02-22,7.260000228881836,7.050000190734863,7.079999923706055,7.210000038146973,40865974.0,6.649868488311768
2018-02-23,7.5,7.300000190734863,7.360000133514404,7.380000114440918,63629441.0,6.806661128997803
2018-02-26,7.550000190734863,7.400000095367432,7.46999979019165,7.480000019073486,69550070.0,6.898892879486084
2018-02-27,7.639999866485596,7.360000133514404,7.429999828338623,7.480000019073486,70129695.0,6.898892879486084
2018-02-28,7.619999885559082,7.329999923706055,7.440000057220459,7.590000152587891,64366844.0,7.000347137451172
2018-03-01,7.599999904632568,7.449999809265137,7.53000020980835,7.550000190734863,62153953.0,6.963454246520996
2018-03-02,7.71999979019165,7.400000095367432,7.5,7.659999847412109,94581983.0,7.064908027648926
2018-03-05,7.710000038146973,7.579999923706055,7.690000057220459,7.679999828338623,57772416.0,7.083354473114014
2018-03-06,7.710000038146973,7.5,7.679999828338623,7.510000228881836,97914826.0,6.9265618324279785
2018-03-07,7.599999904632568,7.489999771118164,7.53000020980835,7.53000020980835,50666448.0,6.945008277893066
2018-03-08,7.559999942779541,7.409999847412109,7.480000019073486,7.519999980926514,37707349.0,6.935784816741943
2018-03-09,7.559999942779541,7.460000038146973,7.489999771118164,7.519999980926514,40210944.0,6.935784816741943
2018-03-12,7.53000020980835,7.440000057220459,7.510000228881836,7.460000038146973,53042006.0,6.880445957183838
2018-03-13,7.619999885559082,7.420000076293945,7.460000038146973,7.570000171661377,72823839.0,6.981900691986084
2018-03-14,7.559999942779541,7.400000095367432,7.510000228881836,7.409999847412109,46722430.0,6.8343305587768555
2018-03-15,7.440000057220459,7.320000171661377,7.320000171661377,7.360000133514404,32914572.0,6.788215160369873
2018-03-16,7.440000057220459,7.300000190734863,7.429999828338623,7.329999923706055,29324866.0,6.760545253753662
2018-03-19,7.340000152587891,7.150000095367432,7.260000228881836,7.239999771118164,35414188.0,6.677537441253662
2018-03-20,7.210000038146973,7.099999904632568,7.179999828338623,7.170000076293945,32765703.0,6.61297607421875
2018-03-21,7.28000020980835,7.119999885559082,7.21999979019165,7.179999828338623,32500733.0,6.622199058532715
2018-03-22,7.199999809265137,7.0,7.159999847412109,7.150000095367432,42184091.0,6.594529628753662
2018-03-23,7.130000114440918,6.78000020980835,6.880000114440918,7.110000133514404,80464887.0,6.5576372146606445
2018-03-26,7.0,6.840000152587891,7.0,6.960000038146973,24450468.0,6.419290542602539
2018-03-27,7.179999828338623,7.019999980926514,7.019999980926514,7.139999866485596,29815289.0,6.585306167602539
2018-03-28,7.170000076293945,7.03000020980835,7.130000114440918,7.090000152587891,28122504.0,6.539190769195557
2018-03-29,7.150000095367432,7.059999942779541,7.079999923706055,7.110000133514404,23508441.0,6.5576372146606445
2018-03-30,7.139999866485596,7.0,7.099999904632568,7.050000190734863,22961200.0,6.502298831939697
2018-04-02,7.070000171661377,6.940000057220459,7.03000020980835,7.010000228881836,22825823.0,6.4654059410095215
2018-04-03,7.300000190734863,6.900000095367432,6.900000095367432,7.210000038146973,65584552.0,6.649868488311768
2018-04-04,7.409999847412109,7.210000038146973,7.269999980926514,7.349999904632568,52860345.0,6.77899169921875
2018-04-09,7.619999885559082,7.349999904632568,7.349999904632568,7.550000190734863,92782534.0,6.963454246520996
2018-04-10,7.71999979019165,7.260000228881836,7.679999828338623,7.289999961853027,83809280.0,6.723653316497803
2018-04-11,7.579999923706055,7.349999904632568,7.400000095367432,7.480000019073486,74291393.0,6.898892879486084
2018-04-12,7.449999809265137,7.289999961853027,7.400000095367432,7.360000133514404,40235643.0,6.788215160369873
2018-04-13,7.440000057220459,7.260000228881836,7.360000133514404,7.289999961853027,23574382.0,6.723653316497803
2018-04-16,7.239999771118164,6.96999979019165,7.199999809265137,7.059999942779541,49087641.0,6.511521339416504
2018-04-17,7.110000133514404,6.909999847412109,7.070000171661377,6.920000076293945,29342981.0,6.3823981285095215
2018-04-18,7.010000228881836,6.760000228881836,6.96999979019165,6.889999866485596,40898333.0,6.3547282218933105
2018-04-19,6.960000038146973,6.880000114440918,6.900000095367432,6.920000076293945,23192173.0,6.3823981285095215
2018-04-20,6.960000038146973,6.769999980926514,6.900000095367432,6.880000114440918,37821578.0,6.345505714416504
2018-04-23,6.920000076293945,6.820000171661377,6.840000152587891,6.880000114440918,18311989.0,6.345505714416504
2018-04-24,7.010000228881836,6.849999904632568,6.849999904632568,6.989999771118164,21501132.0,6.446959972381592
2018-04-25,7.010000228881836,6.909999847412109,6.980000019073486,6.980000019073486,17677451.0,6.437736511230469
2018-04-26,7.019999980926514,6.849999904632568,7.010000228881836,6.96999979019165,20020552.0,6.428513526916504
2018-04-27,7.0,6.860000133514404,6.980000019073486,6.96999979019165,21921694.0,6.428513526916504
2018-05-02,7.0,6.840000152587891,6.989999771118164,6.849999904632568,20324677.0,6.317836284637451
2018-05-03,6.869999885559082,6.769999980926514,6.840000152587891,6.829999923706055,22851484.0,6.299389839172363
2018-05-04,6.840000152587891,6.670000076293945,6.829999923706055,6.690000057220459,27992421.0,6.170266151428223
2018-05-07,6.760000228881836,6.690000057220459,6.710000038146973,6.75,20913721.0,6.225605010986328
2018-05-08,6.829999923706055,6.739999771118164,6.75,6.809999942779541,21698255.0,6.280943393707275
2018-05-09,6.840000152587891,6.769999980926514,6.820000171661377,6.789999961853027,13813557.0,6.262497425079346
2018-05-10,6.849999904632568,6.769999980926514,6.820000171661377,6.809999942779541,13543272.0,6.280943393707275
2018-05-11,6.820000171661377,6.75,6.809999942779541,6.75,10105010.0,6.225605010986328
2018-05-14,6.809999942779541,6.71999979019165,6.809999942779541,6.75,14638757.0,6.225605010986328
2018-05-15,6.820000171661377,6.71999979019165,6.739999771118164,6.809999942779541,15301782.0,6.280943393707275
2018-05-16,6.809999942779541,6.71999979019165,6.809999942779541,6.75,15403504.0,6.225605010986328
2018-05-17,6.75,6.610000133514404,6.71999979019165,6.619999885559082,20642426.0,6.105703830718994
2018-05-18,6.650000095367432,6.539999961853027,6.610000133514404,6.630000114440918,22285188.0,6.114927291870117
2018-05-21,6.829999923706055,6.75,6.800000190734863,6.769999980926514,25443878.0,6.244051456451416
2018-05-22,6.789999961853027,6.699999809265137,6.78000020980835,6.75,13911345.0,6.225605010986328
2018-05-23,6.800000190734863,6.690000057220459,6.690000057220459,6.760000228881836,18884788.0,6.234827995300293
2018-05-24,6.78000020980835,6.699999809265137,6.71999979019165,6.710000038146973,16001654.0,6.188712120056152
2018-05-25,6.739999771118164,6.650000095367432,6.71999979019165,6.730000019073486,19661415.0,6.20715856552124
2018-05-28,6.739999771118164,6.650000095367432,6.71999979019165,6.659999847412109,13186501.0,6.142597198486328
2018-05-29,6.699999809265137,6.599999904632568,6.610000133514404,6.690000057220459,13645326.0,6.170266151428223
2018-05-30,6.630000114440918,6.480000019073486,6.619999885559082,6.489999771118164,18515334.0,5.985803127288818
2018-05-31,6.579999923706055,6.409999847412109,6.489999771118164,6.510000228881836,19862050.0,6.0042500495910645
2018-06-01,6.539999961853027,6.449999809265137,6.489999771118164,6.480000019073486,11415824.0,5.976580619812012
2018-06-04,6.53000020980835,6.449999809265137,6.519999980926514,6.5,11206790.0,5.9950270652771
2018-06-05,6.550000190734863,6.440000057220459,6.480000019073486,6.550000190734863,9610574.0,6.04114294052124
2018-06-06,6.659999847412109,6.519999980926514,6.559999942779541,6.639999866485596,17525507.0,6.12415075302124
2018-06-07,6.659999847412109,6.559999942779541,6.630000114440918,6.630000114440918,16286964.0,6.114927291870117
2018-06-08,6.489999771118164,6.309999942779541,6.489999771118164,6.380000114440918,20318599.0,6.041070938110352
2018-06-11,6.360000133514404,6.230000019073486,6.360000133514404,6.28000020980835,11435338.0,5.946383953094482
2018-06-12,6.320000171661377,6.269999980926514,6.28000020980835,6.300000190734863,11533031.0,5.965321063995361
2018-06-13,6.300000190734863,6.21999979019165,6.269999980926514,6.289999961853027,13630161.0,5.955852031707764
2018-06-14,6.300000190734863,6.230000019073486,6.289999961853027,6.260000228881836,14054149.0,5.927446365356445
2018-06-15,6.28000020980835,6.019999980926514,6.28000020980835,6.079999923706055,30946650.0,5.757008075714111
2018-06-19,6.150000095367432,5.849999904632568,5.909999847412109,6.130000114440918,56718688.0,5.804352283477783
2018-06-20,6.110000133514404,5.949999809265137,6.090000152587891,6.010000228881836,15926270.0,5.690727233886719
2018-06-21,6.010000228881836,5.769999980926514,6.010000228881836,5.789999961853027,14619437.0,5.482414245605469
2018-06-22,5.889999866485596,5.71999979019165,5.820000171661377,5.849999904632568,10415718.0,5.539226531982422
2018-06-25,5.929999828338623,5.849999904632568,5.849999904632568,5.900000095367432,11119037.0,5.586570739746094
2018-06-26,5.949999809265137,5.820000171661377,5.949999809265137,5.880000114440918,7189410.0,5.567633152008057
2018-06-27,5.909999847412109,5.849999904632568,5.860000133514404,5.889999866485596,9737982.0,5.577101230621338
2018-06-28,5.929999828338623,5.840000152587891,5.840000152587891,5.869999885559082,9109227.0,5.558163642883301
2018-06-29,5.980000019073486,5.860000133514404,5.900000095367432,5.960000038146973,8584691.0,5.643383026123047
2018-07-02,5.96999979019165,5.849999904632568,5.940000057220459,5.889999866485596,10942769.0,5.577101230621338
2018-07-03,5.949999809265137,5.860000133514404,5.900000095367432,5.940000057220459,8970027.0,5.62444543838501
2018-07-04,5.949999809265137,5.860000133514404,5.940000057220459,5.920000076293945,6548536.0,5.605507850646973
2018-07-05,6.010000228881836,5.829999923706055,5.860000133514404,6.0,19734004.0,5.681257724761963
2018-07-06,6.010000228881836,5.920000076293945,5.989999771118164,5.980000019073486,8844574.0,5.662320613861084
2018-07-09,6.059999942779541,5.96999979019165,5.989999771118164,6.039999961853027,5348955.0,5.719133377075195
2018-07-10,6.110000133514404,6.03000020980835,6.059999942779541,6.110000133514404,6293792.0,5.785414695739746
2018-07-11,6.070000171661377,5.96999979019165,6.039999961853027,5.989999771118164,6590086.0,5.671789169311523
2018-07-12,6.099999904632568,5.989999771118164,6.0,6.079999923706055,7860887.0,5.757008075714111
2018-07-13,6.119999885559082,6.039999961853027,6.119999885559082,6.039999961853027,4264617.0,5.719133377075195
2018-07-16,6.079999923706055,6.010000228881836,6.039999961853027,6.03000020980835,5129232.0,5.709664344787598
2018-07-17,6.050000190734863,5.920000076293945,6.03000020980835,5.96999979019165,7697238.0,5.652851581573486
2018-07-18,6.019999980926514,5.949999809265137,6.010000228881836,5.960000038146973,5369300.0,5.643383026123047
2018-07-19,5.989999771118164,5.820000171661377,5.989999771118164,5.860000133514404,9543859.0,5.5486955642700195
2018-07-20,5.909999847412109,5.800000190734863,5.800000190734863,5.889999866485596,10337388.0,5.577101230621338
2018-07-23,6.050000190734863,5.889999866485596,5.920000076293945,6.019999980926514,11813949.0,5.700195789337158
2018-07-24,6.139999866485596,6.010000228881836,6.019999980926514,6.110000133514404,14885871.0,5.785414695739746
2018-07-25,6.159999847412109,6.070000171661377,6.119999885559082,6.119999885559082,10795135.0,5.7948832511901855
2018-07-26,6.150000095367432,6.090000152587891,6.130000114440918,6.130000114440918,9736613.0,5.804352283477783
2018-07-27,6.150000095367432,6.090000152587891,6.110000133514404,6.130000114440918,8514937.0,5.804352283477783
2018-07-30,6.170000076293945,6.070000171661377,6.119999885559082,6.159999847412109,13958836.0,5.832757949829102
2018-07-31,6.150000095367432,6.059999942779541,6.150000095367432,6.059999942779541,9972939.0,5.738070487976074
2018-08-01,6.320000171661377,6.079999923706055,6.150000095367432,6.099999904632568,19642132.0,5.775945663452148
2018-08-02,6.070000171661377,5.820000171661377,6.019999980926514,5.900000095367432,16336181.0,5.586570739746094
2018-08-03,5.949999809265137,5.840000152587891,5.949999809265137,5.869999885559082,8342358.0,5.558163642883301
2018-08-06,5.860000133514404,5.739999771118164,5.860000133514404,5.78000020980835,12950552.0,5.472945213317871
2018-08-07,5.900000095367432,5.760000228881836,5.840000152587891,5.889999866485596,10438129.0,5.577101230621338
2018-08-08,5.900000095367432,5.849999904632568,5.880000114440918,5.880000114440918,8649109.0,5.567633152008057
2018-08-09,5.949999809265137,5.840000152587891,5.849999904632568,5.900000095367432,10505054.0,5.586570739746094
2018-08-10,5.929999828338623,5.869999885559082,5.929999828338623,5.900000095367432,6382246.0,5.586570739746094
2018-08-13,5.929999828338623,5.829999923706055,5.829999923706055,5.900000095367432,6864266.0,5.586570739746094
2018-08-14,5.940000057220459,5.869999885559082,5.909999847412109,5.909999847412109,5353733.0,5.596039295196533
2018-08-15,5.900000095367432,5.809999942779541,5.880000114440918,5.820000171661377,6744936.0,5.5108208656311035
2018-08-16,5.800000190734863,5.699999809265137,5.800000190734863,5.699999809265137,9262764.0,5.397194862365723
2018-08-17,5.760000228881836,5.579999923706055,5.760000228881836,5.599999904632568,7881230.0,5.3025078773498535
2018-08-20,5.650000095367432,5.579999923706055,5.639999866485596,5.650000095367432,6888970.0,5.349851131439209
2018-08-21,5.730000019073486,5.639999866485596,5.679999828338623,5.670000076293945,6498082.0,5.368788719177246
2018-08-22,5.699999809265137,5.610000133514404,5.659999847412109,5.679999828338623,5190317.0,5.3782572746276855
2018-08-23,5.699999809265137,5.619999885559082,5.679999828338623,5.650000095367432,6942162.0,5.349851131439209
2018-08-24,5.659999847412109,5.590000152587891,5.639999866485596,5.610000133514404,5538995.0,5.311976432800293
2018-08-27,5.690000057220459,5.610000133514404,5.630000114440918,5.690000057220459,7582576.0,5.387726783752441
2018-08-28,5.760000228881836,5.690000057220459,5.690000057220459,5.739999771118164,6527032.0,5.435070037841797
2018-08-29,5.75,5.679999828338623,5.730000019073486,5.71999979019165,4758800.0,5.41613245010376
2018-08-30,5.730000019073486,5.610000133514404,5.71999979019165,5.610000133514404,5926000.0,5.311976432800293
2018-08-31,5.650000095367432,5.579999923706055,5.590000152587891,5.610000133514404,6030360.0,5.311976432800293
2018-09-03,5.619999885559082,5.389999866485596,5.599999904632568,5.429999828338623,13195859.0,5.141538143157959
2018-09-04,5.5,5.409999847412109,5.440000057220459,5.489999771118164,8417180.0,5.19835090637207
2018-09-05,5.510000228881836,5.369999885559082,5.449999809265137,5.380000114440918,9124132.0,5.0941948890686035
2018-09-06,5.400000095367432,5.28000020980835,5.349999904632568,5.300000190734863,8127416.0,5.018444538116455
2018-09-07,5.360000133514404,5.269999980926514,5.300000190734863,5.289999961853027,6343120.0,5.008975982666016
2018-09-10,5.269999980926514,5.050000190734863,5.25,5.079999923706055,11001691.0,4.810131549835205
2018-09-11,5.130000114440918,4.929999828338623,5.079999923706055,5.050000190734863,13459851.0,4.7817254066467285
2018-09-12,5.059999942779541,4.96999979019165,4.96999979019165,5.019999980926514,7112209.0,4.753319263458252
2018-09-13,5.139999866485596,5.03000020980835,5.079999923706055,5.119999885559082,9952349.0,4.848006725311279
2018-09-14,5.159999847412109,5.099999904632568,5.159999847412109,5.130000114440918,6293809.0,4.857475757598877
2018-09-17,5.159999847412109,5.079999923706055,5.110000133514404,5.119999885559082,6146576.0,4.848006725311279
2018-09-18,5.190000057220459,5.090000152587891,5.090000152587891,5.190000057220459,9526139.0,4.91428804397583
2018-09-19,5.289999961853027,5.159999847412109,5.199999809265137,5.25,9921066.0,4.971100807189941
2018-09-20,5.260000228881836,5.199999809265137,5.260000228881836,5.25,5497966.0,4.971100807189941
2018-09-21,5.309999942779541,5.210000038146973,5.230000019073486,5.300000190734863,8312910.0,5.018444538116455
2018-09-25,5.309999942779541,5.230000019073486,5.289999961853027,5.239999771118164,7514627.0,4.961631774902344
2018-09-26,5.380000114440918,5.25,5.260000228881836,5.329999923706055,12887311.0,5.04685115814209
2018-09-27,5.389999866485596,5.320000171661377,5.340000152587891,5.360000133514404,10100277.0,5.075257301330566
2018-09-28,5.420000076293945,5.320000171661377,5.349999904632568,5.409999847412109,12009230.0,5.12260103225708
2018-10-08,5.349999904632568,5.190000057220459,5.320000171661377,5.239999771118164,15233964.0,4.961631774902344
2018-10-09,5.289999961853027,5.199999809265137,5.199999809265137,5.239999771118164,7928213.0,4.961631774902344
2018-10-10,5.260000228881836,5.179999828338623,5.239999771118164,5.230000019073486,6472214.0,4.952163219451904
2018-10-11,5.170000076293945,4.840000152587891,5.139999866485596,4.860000133514404,17659182.0,4.601819038391113
2018-10-12,4.949999809265137,4.809999942779541,4.869999885559082,4.929999828338623,12298202.0,4.668100357055664
2018-10-15,5.119999885559082,4.920000076293945,4.920000076293945,5.0,15081303.0,4.734381675720215
2018-10-16,5.110000133514404,4.96999979019165,5.019999980926514,5.0,8043344.0,4.734381675720215
2018-10-17,5.110000133514404,5.019999980926514,5.079999923706055,5.079999923706055,9245131.0,4.810131549835205
2018-10-18,5.090000152587891,5.010000228881836,5.070000171661377,5.03000020980835,7778951.0,4.762787818908691
2018-10-19,5.179999828338623,4.900000095367432,5.079999923706055,5.159999847412109,14349257.0,4.8858819007873535
2018-10-22,5.349999904632568,5.199999809265137,5.300000190734863,5.340000152587891,16372921.0,5.056319713592529
2018-10-23,5.360000133514404,5.269999980926514,5.300000190734863,5.28000020980835,10452768.0,4.999507427215576
2018-10-24,5.349999904632568,5.269999980926514,5.300000190734863,5.309999942779541,6802962.0,5.027913570404053
2018-10-25,5.309999942779541,5.199999809265137,5.269999980926514,5.309999942779541,8747448.0,5.027913570404053
2018-10-26,5.360000133514404,5.28000020980835,5.309999942779541,5.320000171661377,6458579.0,5.037382125854492
2018-10-29,5.400000095367432,5.28000020980835,5.380000114440918,5.309999942779541,8799061.0,5.027913570404053
2018-10-30,5.389999866485596,5.289999961853027,5.369999885559082,5.360000133514404,7816098.0,5.075257301330566
2018-10-31,5.400000095367432,5.329999923706055,5.400000095367432,5.400000095367432,7119284.0,5.113132476806641
2018-11-01,5.519999980926514,5.380000114440918,5.420000076293945,5.5,12216179.0,5.207819938659668
2018-11-02,5.71999979019165,5.53000020980835,5.650000095367432,5.710000038146973,24364725.0,5.4066643714904785
2018-11-05,5.800000190734863,5.510000228881836,5.760000228881836,5.570000171661377,24925934.0,5.274101257324219
2018-11-06,5.71999979019165,5.570000171661377,5.570000171661377,5.699999809265137,24014612.0,5.397194862365723
2018-11-07,5.71999979019165,5.550000190734863,5.690000057220459,5.630000114440918,19159315.0,5.33091402053833
2018-11-08,5.679999828338623,5.480000019073486,5.670000076293945,5.489999771118164,15528434.0,5.19835090637207
2018-11-09,5.489999771118164,5.400000095367432,5.449999809265137,5.409999847412109,9135670.0,5.12260103225708
2018-11-12,5.480000019073486,5.369999885559082,5.389999866485596,5.460000038146973,7421714.0,5.169944763183594
2018-11-13,5.53000020980835,5.320000171661377,5.320000171661377,5.5,11841688.0,5.207819938659668
2018-11-14,5.590000152587891,5.510000228881836,5.519999980926514,5.539999961853027,12198340.0,5.245694637298584
2018-11-15,5.610000133514404,5.53000020980835,5.579999923706055,5.590000152587891,10396742.0,5.293038845062256
2018-11-16,5.96999979019165,5.579999923706055,5.619999885559082,5.869999885559082,35713880.0,5.558163642883301
2018-11-19,5.880000114440918,5.710000038146973,5.829999923706055,5.869999885559082,25980824.0,5.558163642883301
2018-11-20,5.809999942779541,5.570000171661377,5.800000190734863,5.639999866485596,19238006.0,5.3403825759887695
2018-11-21,5.679999828338623,5.550000190734863,5.570000171661377,5.639999866485596,6166347.0,5.3403825759887695
2018-11-22,5.699999809265137,5.619999885559082,5.659999847412109,5.659999847412109,7891159.0,5.359320163726807
2018-11-23,5.690000057220459,5.53000020980835,5.650000095367432,5.53000020980835,12539560.0,5.236226558685303
2018-11-26,5.619999885559082,5.510000228881836,5.590000152587891,5.53000020980835,5974751.0,5.236226558685303
2018-11-27,5.579999923706055,5.5,5.539999961853027,5.510000228881836,4143906.0,5.217288970947266
2018-11-28,5.590000152587891,5.489999771118164,5.539999961853027,5.579999923706055,4887870.0,5.283570289611816
2018-11-29,5.659999847412109,5.519999980926514,5.639999866485596,5.519999980926514,7177716.0,5.226757526397705
2018-11-30,5.570000171661377,5.489999771118164,5.519999980926514,5.570000171661377,5609619.0,5.274101257324219
2018-12-03,5.769999980926514,5.659999847412109,5.75,5.679999828338623,11561298.0,5.3782572746276855
2018-12-04,5.710000038146973,5.619999885559082,5.679999828338623,5.699999809265137,6073682.0,5.397194862365723
2018-12-05,5.670000076293945,5.599999904632568,5.610000133514404,5.639999866485596,4627017.0,5.3403825759887695
2018-12-06,5.579999923706055,5.46999979019165,5.53000020980835,5.46999979019165,7136564.0,5.179413318634033
2018-12-07,5.53000020980835,5.440000057220459,5.440000057220459,5.519999980926514,3009624.0,5.226757526397705
2018-12-10,5.53000020980835,5.409999847412109,5.440000057220459,5.440000057220459,5111947.0,5.151007652282715
2018-12-11,5.46999979019165,5.400000095367432,5.409999847412109,5.429999828338623,4160833.0,5.141538143157959
2018-12-12,5.519999980926514,5.420000076293945,5.519999980926514,5.460000038146973,4003000.0,5.169944763183594
2018-12-13,5.53000020980835,5.429999828338623,5.449999809265137,5.460000038146973,10570813.0,5.169944763183594
2018-12-14,5.460000038146973,5.300000190734863,5.429999828338623,5.320000171661377,11672432.0,5.037382125854492
2018-12-17,5.349999904632568,5.21999979019165,5.300000190734863,5.349999904632568,7347309.0,5.065788269042969
2018-12-18,5.389999866485596,5.28000020980835,5.329999923706055,5.329999923706055,5492591.0,5.04685115814209
2018-12-19,5.409999847412109,5.309999942779541,5.340000152587891,5.329999923706055,4937918.0,5.04685115814209
2018-12-20,5.369999885559082,5.28000020980835,5.329999923706055,5.360000133514404,4980711.0,5.075257301330566
2018-12-21,5.349999904632568,5.210000038146973,5.320000171661377,5.239999771118164,6739601.0,4.961631774902344
2018-12-24,5.260000228881836,5.199999809265137,5.199999809265137,5.21999979019165,4621100.0,4.942694664001465
2018-12-25,5.21999979019165,5.050000190734863,5.190000057220459,5.130000114440918,5695264.0,4.857475757598877
2018-12-26,5.159999847412109,5.079999923706055,5.099999904632568,5.099999904632568,3956500.0,4.829069137573242
2018-12-27,5.150000095367432,5.070000171661377,5.119999885559082,5.070000171661377,6500518.0,4.800663471221924
2018-12-28,5.199999809265137,5.079999923706055,5.090000152587891,5.179999828338623,6059886.0,4.904819488525391
2019-01-02,5.550000190734863,5.099999904632568,5.159999847412109,5.130000114440918,7831222.0,4.857475757598877
2019-01-03,5.190000057220459,5.050000190734863,5.099999904632568,5.190000057220459,6204185.0,4.91428804397583
2019-01-04,5.260000228881836,5.110000133514404,5.130000114440918,5.25,7010861.0,4.971100807189941
2019-01-07,5.300000190734863,5.239999771118164,5.130000114440918,5.269999980926514,5875191.0,4.9900383949279785
2019-01-08,5.349999904632568,5.260000228881836,5.300000190734863,5.289999961853027,7211181.0,5.008975982666016
2019-01-09,5.389999866485596,5.28000020980835,5.309999942779541,5.320000171661377,8355541.0,5.037382125854492
2019-01-10,5.329999923706055,5.260000228881836,5.289999961853027,5.269999980926514,5806705.0,4.9900383949279785
2019-01-11,5.329999923706055,5.269999980926514,5.309999942779541,5.309999942779541,4742653.0,5.027913570404053
2019-01-14,5.320000171661377,5.25,5.309999942779541,5.269999980926514,4445495.0,4.9900383949279785
2019-01-15,5.329999923706055,5.269999980926514,5.289999961853027,5.329999923706055,4803335.0,5.04685115814209
2019-01-16,5.349999904632568,5.300000190734863,5.309999942779541,5.349999904632568,3779834.0,5.065788269042969
2019-01-17,5.360000133514404,5.28000020980835,5.349999904632568,5.28000020980835,5594603.0,4.999507427215576
2019-01-18,5.340000152587891,5.28000020980835,5.329999923706055,5.329999923706055,7779617.0,5.04685115814209
2019-01-21,5.360000133514404,5.300000190734863,5.309999942779541,5.309999942779541,5412741.0,5.027913570404053
2019-01-22,5.329999923706055,5.260000228881836,5.320000171661377,5.269999980926514,3754843.0,4.9900383949279785
2019-01-23,5.300000190734863,5.210000038146973,5.28000020980835,5.21999979019165,4154945.0,4.942694664001465
2019-01-24,5.25,5.190000057220459,5.239999771118164,5.21999979019165,5810143.0,4.942694664001465
2019-01-25,5.480000019073486,5.210000038146973,5.230000019073486,5.349999904632568,15473788.0,5.065788269042969
2019-01-28,5.550000190734863,5.329999923706055,5.369999885559082,5.449999809265137,19384148.0,5.160475730895996
2019-01-29,5.570000171661377,5.360000133514404,5.420000076293945,5.429999828338623,14333431.0,5.141538143157959
2019-01-30,5.429999828338623,5.309999942779541,5.389999866485596,5.329999923706055,10753309.0,5.04685115814209
2019-01-31,5.389999866485596,5.289999961853027,5.329999923706055,5.369999885559082,16635425.0,5.084725856781006
2019-02-01,5.420000076293945,5.320000171661377,5.400000095367432,5.420000076293945,10107461.0,5.132070064544678
2019-02-11,5.46999979019165,5.380000114440918,5.389999866485596,5.460000038146973,9316745.0,5.169944763183594
2019-02-12,5.539999961853027,5.440000057220459,5.460000038146973,5.519999980926514,10472902.0,5.226757526397705
2019-02-13,5.599999904632568,5.510000228881836,5.550000190734863,5.590000152587891,14457979.0,5.293038845062256
2019-02-14,5.599999904632568,5.510000228881836,5.570000171661377,5.570000171661377,12280342.0,5.274101257324219
2019-02-15,5.590000152587891,5.510000228881836,5.570000171661377,5.519999980926514,7833493.0,5.226757526397705
2019-02-18,5.630000114440918,5.559999942779541,5.559999942779541,5.630000114440918,12778287.0,5.33091402053833
2019-02-19,5.769999980926514,5.619999885559082,5.650000095367432,5.659999847412109,16481664.0,5.359320163726807
2019-02-20,5.75,5.619999885559082,5.71999979019165,5.659999847412109,11080947.0,5.359320163726807
2019-02-21,5.679999828338623,5.579999923706055,5.670000076293945,5.590000152587891,12384390.0,5.293038845062256
2019-02-22,5.690000057220459,5.559999942779541,5.590000152587891,5.679999828338623,13164511.0,5.3782572746276855
2019-02-25,6.0,5.690000057220459,5.71999979019165,5.989999771118164,41114707.0,5.671789169311523
2019-02-26,6.25,5.900000095367432,5.989999771118164,6.019999980926514,36279495.0,5.700195789337158
2019-02-27,6.139999866485596,5.949999809265137,6.090000152587891,5.989999771118164,23713186.0,5.671789169311523
2019-02-28,6.059999942779541,5.949999809265137,5.96999979019165,5.96999979019165,13280254.0,5.652851581573486
2019-03-01,6.090000152587891,5.949999809265137,6.010000228881836,6.039999961853027,18316154.0,5.719133377075195
2019-03-04,6.199999809265137,6.039999961853027,6.090000152587891,6.070000171661377,29411085.0,5.747539520263672
2019-03-05,6.239999771118164,6.019999980926514,6.079999923706055,6.179999828338623,29670747.0,5.851695537567139
2019-03-06,6.559999942779541,6.190000057220459,6.190000057220459,6.449999809265137,59004691.0,6.107352256774902
2019-03-07,6.550000190734863,6.349999904632568,6.440000057220459,6.440000057220459,34154670.0,6.097883701324463
2019-03-08,6.519999980926514,6.260000228881836,6.400000095367432,6.320000171661377,37094176.0,5.984258651733398
2019-03-11,6.320000171661377,6.320000171661377,6.320000171661377,6.320000171661377,0.0,5.984258651733398
2019-03-12,7.53000020980835,6.940000057220459,7.090000152587891,7.309999942779541,124493458.0,6.921666145324707
2019-03-13,7.679999828338623,7.099999904632568,7.099999904632568,7.420000076293945,105982901.0,7.025822639465332
2019-03-14,7.610000133514404,7.150000095367432,7.449999809265137,7.230000019073486,65759225.0,6.845916271209717
2019-03-15,7.670000076293945,7.210000038146973,7.349999904632568,7.420000076293945,92936630.0,7.025822639465332
2019-03-18,7.400000095367432,7.079999923706055,7.329999923706055,7.25,70740182.0,6.864853382110596
2019-03-19,7.329999923706055,7.179999828338623,7.179999828338623,7.239999771118164,32168908.0,6.855384349822998
2019-03-20,7.239999771118164,7.050000190734863,7.179999828338623,7.170000076293945,34557835.0,6.7891035079956055
2019-03-21,7.25,7.110000133514404,7.21999979019165,7.170000076293945,41041366.0,6.7891035079956055
2019-03-22,7.289999961853027,7.059999942779541,7.179999828338623,7.25,41743099.0,6.864853382110596
2019-03-25,7.340000152587891,7.130000114440918,7.150000095367432,7.150000095367432,41631517.0,6.770165920257568
2019-03-26,7.190000057220459,6.820000171661377,7.150000095367432,6.920000076293945,61030397.0,6.552384376525879
2019-03-27,7.130000114440918,6.929999828338623,7.019999980926514,6.989999771118164,23747551.0,6.61866569519043
2019-03-28,7.150000095367432,6.929999828338623,6.96999979019165,6.949999809265137,32113494.0,6.5807905197143555
2019-03-29,7.309999942779541,6.909999847412109,6.909999847412109,7.269999980926514,65952572.0,6.883790969848633
2019-04-01,7.489999771118164,7.210000038146973,7.25,7.380000114440918,77719055.0,6.987947463989258
2019-04-02,7.46999979019165,7.300000190734863,7.449999809265137,7.329999923706055,48843869.0,6.940603256225586
2019-04-03,7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0.0,6.940603256225586
2019-04-04,7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0.0,6.940603256225586
2019-04-08,8.729999542236328,8.079999923706055,8.729999542236328,8.550000190734863,238987687.0,8.095792770385742
2019-04-09,8.300000190734863,7.909999847412109,8.300000190734863,7.960000038146973,144498407.0,7.537136077880859
2019-04-10,8.239999771118164,7.800000190734863,7.869999885559082,8.109999656677246,103410352.0,7.679166793823242
2019-04-11,8.359999656677246,8.0,8.119999885559082,8.109999656677246,97551911.0,7.679166793823242
2019-04-12,8.670000076293945,8.1899995803833,8.1899995803833,8.359999656677246,103720323.0,7.915885925292969
2019-04-15,9.199999809265137,8.180000305175781,8.489999771118164,8.699999809265137,187762521.0,8.237823486328125
2019-04-16,9.109999656677246,8.390000343322754,8.539999961853027,8.890000343322754,132777372.0,8.417730331420898
2019-04-17,9.039999961853027,8.680000305175781,8.779999732971191,8.75,100716555.0,8.285168647766113
2019-04-18,8.75,8.470000267028809,8.6899995803833,8.489999771118164,77452084.0,8.038979530334473
2019-04-19,8.649999618530273,8.260000228881836,8.420000076293945,8.399999618530273,54278991.0,7.953761100769043
2019-04-22,8.670000076293945,8.300000190734863,8.479999542236328,8.569999694824219,78671649.0,8.114730834960938
2019-04-23,9.15999984741211,8.420000076293945,8.550000190734863,8.930000305175781,173639983.0,8.455605506896973
2019-04-24,8.920000076293945,8.319999694824219,8.850000381469727,8.489999771118164,114605080.0,8.038979530334473
2019-04-25,8.630000114440918,8.050000190734863,8.420000076293945,8.170000076293945,88197958.0,7.7359795570373535
2019-04-26,8.260000228881836,7.869999885559082,8.100000381469727,7.880000114440918,85660229.0,7.461385726928711
2019-05-06,7.53000020980835,7.260000228881836,7.260000228881836,7.300000190734863,125131026.0,6.912197589874268
2019-05-07,7.440000057220459,6.96999979019165,7.369999885559082,7.329999923706055,79834406.0,6.940603256225586
2019-05-08,7.400000095367432,7.010000228881836,7.070000171661377,7.139999866485596,38215005.0,6.760696887969971
2019-05-09,7.199999809265137,6.900000095367432,7.010000228881836,6.909999847412109,37637732.0,6.542915344238281
2019-05-10,7.599999904632568,6.920000076293945,7.190000057220459,7.5,90788138.0,7.1015729904174805
2019-05-13,7.920000076293945,7.349999904632568,7.349999904632568,7.800000190734863,101014409.0,7.385635852813721
2019-05-14,7.869999885559082,7.449999809265137,7.679999828338623,7.5,123048482.0,7.1015729904174805
2019-05-15,7.71999979019165,7.539999961853027,7.650000095367432,7.650000095367432,69166458.0,7.2436041831970215
2019-05-16,7.650000095367432,7.480000019073486,7.590000152587891,7.519999980926514,49579052.0,7.120510101318359
2019-05-17,7.579999923706055,7.309999942779541,7.559999942779541,7.380000114440918,40470339.0,6.987947463989258
2019-05-20,7.409999847412109,6.949999809265137,7.380000114440918,7.159999847412109,42417068.0,6.779634475708008
2019-05-21,7.460000038146973,7.179999828338623,7.179999828338623,7.349999904632568,48640520.0,6.959540843963623
2019-05-22,7.550000190734863,7.199999809265137,7.380000114440918,7.380000114440918,41198130.0,6.987947463989258
2019-05-23,7.400000095367432,7.159999847412109,7.269999980926514,7.289999961853027,30756725.0,6.90272855758667
2019-05-24,7.550000190734863,7.21999979019165,7.349999904632568,7.400000095367432,66406687.0,7.006885051727295
2019-05-27,7.5,7.21999979019165,7.429999828338623,7.460000038146973,45960366.0,7.063697338104248
2019-05-28,7.809999942779541,7.400000095367432,7.400000095367432,7.690000057220459,97844578.0,7.281479358673096
2019-05-29,7.650000095367432,7.46999979019165,7.599999904632568,7.579999923706055,52515976.0,7.177322864532471
2019-05-30,7.449999809265137,7.269999980926514,7.329999923706055,7.369999885559082,42236286.0,6.978478908538818
2019-05-31,7.570000171661377,7.309999942779541,7.449999809265137,7.570000171661377,55090556.0,7.167853832244873
2019-06-03,7.659999847412109,7.369999885559082,7.570000171661377,7.460000038146973,38930879.0,7.063697338104248
2019-06-04,7.440000057220459,7.130000114440918,7.300000190734863,7.21999979019165,45869368.0,6.836446762084961
2019-06-05,7.300000190734863,6.510000228881836,7.260000228881836,6.710000038146973,100712297.0,6.353539943695068
2019-06-06,6.659999847412109,6.239999771118164,6.659999847412109,6.440000057220459,49897431.0,6.097883701324463
2019-06-10,6.5,6.199999809265137,6.5,6.389999866485596,28553158.0,6.050539970397949
2019-06-11,6.699999809265137,6.400000095367432,6.460000038146973,6.670000076293945,48519302.0,6.315665245056152
2019-06-12,6.71999979019165,6.570000171661377,6.639999866485596,6.599999904632568,33225813.0,6.249383449554443
2019-06-13,6.650000095367432,6.460000038146973,6.610000133514404,6.559999942779541,32265426.0,6.211508750915527
2019-06-14,6.610000133514404,6.380000114440918,6.599999904632568,6.389999866485596,30003344.0,6.050539970397949
2019-06-17,6.550000190734863,6.309999942779541,6.369999885559082,6.429999828338623,25443605.0,6.088414669036865
2019-06-18,6.460000038146973,6.340000152587891,6.449999809265137,6.380000114440918,21690901.0,6.041070938110352
2019-06-19,6.860000133514404,6.519999980926514,6.690000057220459,6.730000019073486,82987232.0,6.3724775314331055
2019-06-20,6.909999847412109,6.650000095367432,6.730000019073486,6.860000133514404,39293131.0,6.495572090148926
2019-06-21,7.079999923706055,6.900000095367432,6.949999809265137,7.0,58719677.0,6.628134250640869
2019-06-24,7.119999885559082,6.960000038146973,6.980000019073486,7.010000228881836,55251361.0,6.637603282928467
2019-06-25,7.010000228881836,6.699999809265137,7.010000228881836,6.869999885559082,62297670.0,6.505040168762207
2019-06-26,7.0,6.739999771118164,6.820000171661377,6.840000152587891,45393326.0,6.4766340255737305
2019-06-27,7.059999942779541,6.869999885559082,6.900000095367432,7.059999942779541,61792493.0,6.6849470138549805
2019-06-28,7.309999942779541,6.699999809265137,6.889999866485596,6.820000171661377,66024028.0,6.6016998291015625
2019-07-01,7.039999961853027,6.860000133514404,6.949999809265137,7.039999961853027,67897685.0,6.814657688140869
2019-07-02,7.03000020980835,6.909999847412109,7.010000228881836,6.980000019073486,40729969.0,6.75657844543457
2019-07-03,6.989999771118164,6.75,6.989999771118164,6.820000171661377,37582010.0,6.6016998291015625
2019-07-04,6.929999828338623,6.800000190734863,6.849999904632568,6.829999923706055,27557318.0,6.611379623413086
2019-07-05,6.869999885559082,6.769999980926514,6.849999904632568,6.829999923706055,17202319.0,6.611379623413086
2019-07-08,6.849999904632568,6.489999771118164,6.849999904632568,6.550000190734863,35895001.0,6.3403425216674805
2019-07-09,6.599999904632568,6.369999885559082,6.570000171661377,6.420000076293945,33271895.0,6.214503288269043
2019-07-10,6.480000019073486,6.320000171661377,6.46999979019165,6.349999904632568,24959103.0,6.1467437744140625
2019-07-11,6.440000057220459,6.269999980926514,6.389999866485596,6.369999885559082,26576981.0,6.166103839874268
2019-07-12,6.5,6.320000171661377,6.360000133514404,6.449999809265137,21583814.0,6.243542671203613
2019-07-15,6.53000020980835,6.300000190734863,6.400000095367432,6.46999979019165,24033936.0,6.262902736663818
2019-07-16,6.550000190734863,6.440000057220459,6.480000019073486,6.550000190734863,20788840.0,6.3403425216674805
2019-07-17,6.789999961853027,6.510000228881836,6.559999942779541,6.789999961853027,53558083.0,6.572659969329834
2019-07-18,6.880000114440918,6.670000076293945,6.710000038146973,6.730000019073486,36420531.0,6.514580726623535
2019-07-19,6.900000095367432,6.699999809265137,6.75,6.809999942779541,36064722.0,6.592020034790039
2019-07-22,6.869999885559082,6.610000133514404,6.860000133514404,6.710000038146973,30401690.0,6.49522066116333
2019-07-23,6.840000152587891,6.699999809265137,6.800000190734863,6.789999961853027,26974178.0,6.572659969329834
2019-07-24,6.889999866485596,6.639999866485596,6.869999885559082,6.760000228881836,39115943.0,6.543620586395264
2019-07-25,7.239999771118164,6.710000038146973,6.710000038146973,7.110000133514404,96388064.0,6.88241720199585
2019-07-26,7.78000020980835,7.119999885559082,7.150000095367432,7.510000228881836,120665544.0,7.269613742828369
2019-07-29,7.559999942779541,7.329999923706055,7.510000228881836,7.400000095367432,68859602.0,7.163134574890137
2019-07-30,7.400000095367432,7.230000019073486,7.369999885559082,7.300000190734863,53078594.0,7.066335678100586
2019-07-31,7.360000133514404,7.139999866485596,7.21999979019165,7.28000020980835,45349149.0,7.046976089477539
2019-08-01,7.25,7.150000095367432,7.190000057220459,7.210000038146973,30748331.0,6.979216575622559
2019-08-02,7.25,6.909999847412109,6.909999847412109,7.159999847412109,43234604.0,6.930816650390625
2019-08-05,7.349999904632568,7.010000228881836,7.110000133514404,7.230000019073486,56471709.0,6.9985761642456055
2019-08-06,7.260000228881836,6.510000228881836,7.21999979019165,6.809999942779541,121294774.0,6.592020034790039
2019-08-07,6.789999961853027,6.130000114440918,6.789999961853027,6.130000114440918,184267095.0,5.933785915374756
2019-08-08,6.079999923706055,5.739999771118164,5.96999979019165,5.929999828338623,102995370.0,5.740187644958496
2019-08-09,6.050000190734863,5.889999866485596,5.949999809265137,5.929999828338623,55414474.0,5.740187644958496
2019-08-12,5.980000019073486,5.800000190734863,5.940000057220459,5.909999847412109,51153892.0,5.720827579498291
2019-08-13,5.869999885559082,5.75,5.840000152587891,5.789999961853027,45188311.0,5.604669094085693
2019-08-14,5.909999847412109,5.78000020980835,5.880000114440918,5.789999961853027,47159186.0,5.604669094085693
2019-08-15,5.78000020980835,5.559999942779541,5.650000095367432,5.760000228881836,55324316.0,5.575629234313965
2019-08-16,5.809999942779541,5.699999809265137,5.730000019073486,5.739999771118164,33773422.0,5.55626916885376
2019-08-19,5.920000076293945,5.659999847412109,5.789999961853027,5.869999885559082,75362111.0,5.682107925415039
2019-08-20,6.070000171661377,5.869999885559082,5.869999885559082,5.920000076293945,66601998.0,5.730507850646973
2019-08-21,6.190000057220459,5.920000076293945,5.96999979019165,6.079999923706055,86465007.0,5.8853864669799805
2019-08-22,6.119999885559082,5.949999809265137,6.110000133514404,5.989999771118164,43330885.0,5.798266887664795
2019-08-23,5.989999771118164,5.900000095367432,5.989999771118164,5.920000076293945,37833446.0,5.730507850646973
2019-08-26,5.800000190734863,5.710000038146973,5.71999979019165,5.760000228881836,52001142.0,5.575629234313965
2019-08-27,5.920000076293945,5.789999961853027,5.789999961853027,5.869999885559082,43841904.0,5.682107925415039
2019-08-28,5.900000095367432,5.800000190734863,5.880000114440918,5.809999942779541,25331576.0,5.62402868270874
2019-08-29,5.889999866485596,5.760000228881836,5.840000152587891,5.869999885559082,34804052.0,5.682107925415039
2019-08-30,5.949999809265137,5.730000019073486,5.940000057220459,5.739999771118164,44840305.0,5.55626916885376
2019-09-02,5.869999885559082,5.710000038146973,5.730000019073486,5.809999942779541,34158652.0,5.62402868270874
2019-09-03,5.909999847412109,5.800000190734863,5.860000133514404,5.880000114440918,37419795.0,5.691788196563721
2019-09-04,5.989999771118164,5.840000152587891,5.860000133514404,5.980000019073486,42650471.0,5.7885870933532715
2019-09-05,6.099999904632568,5.980000019073486,6.019999980926514,6.0,61857345.0,5.807947158813477
2019-09-06,6.099999904632568,5.989999771118164,6.039999961853027,6.059999942779541,46810989.0,5.866026401519775
2019-09-09,6.119999885559082,6.03000020980835,6.099999904632568,6.079999923706055,48468832.0,5.8853864669799805
2019-09-10,6.070000171661377,6.0,6.070000171661377,6.03000020980835,33167242.0,5.836987018585205
2019-09-11,6.139999866485596,6.019999980926514,6.050000190734863,6.039999961853027,43101633.0,5.8466668128967285
2019-09-12,6.119999885559082,6.059999942779541,6.079999923706055,6.110000133514404,36227661.0,5.914426326751709
2019-09-16,6.289999961853027,6.090000152587891,6.119999885559082,6.21999979019165,61950682.0,6.020905017852783
2019-09-17,6.239999771118164,6.070000171661377,6.21999979019165,6.079999923706055,47122295.0,5.8853864669799805
2019-09-18,6.170000076293945,6.070000171661377,6.090000152587891,6.079999923706055,25696236.0,5.8853864669799805
2019-09-19,6.119999885559082,6.059999942779541,6.110000133514404,6.110000133514404,19848826.0,5.914426326751709
2019-09-20,6.179999828338623,6.090000152587891,6.119999885559082,6.170000076293945,37446788.0,5.972505569458008
2019-09-23,6.130000114440918,5.920000076293945,6.110000133514404,5.989999771118164,46463817.0,5.798266887664795
2019-09-24,6.019999980926514,5.940000057220459,5.949999809265137,5.960000038146973,21417818.0,5.769227504730225
2019-09-25,5.949999809265137,5.820000171661377,5.949999809265137,5.820000171661377,30565346.0,5.633708953857422
2019-09-26,5.860000133514404,5.699999809265137,5.840000152587891,5.730000019073486,25937100.0,5.546589374542236
2019-09-27,5.789999961853027,5.679999828338623,5.71999979019165,5.760000228881836,13625650.0,5.575629234313965
2019-09-30,5.769999980926514,5.670000076293945,5.760000228881836,5.690000057220459,20872493.0,5.507869720458984
2019-10-08,5.739999771118164,5.670000076293945,5.670000076293945,5.699999809265137,20014834.0,5.517549514770508
2019-10-09,5.730000019073486,5.679999828338623,5.679999828338623,5.730000019073486,11161055.0,5.546589374542236
2019-10-10,5.829999923706055,5.710000038146973,5.739999771118164,5.789999961853027,15059618.0,5.604669094085693
2019-10-11,5.929999828338623,5.769999980926514,5.840000152587891,5.900000095367432,29110318.0,5.711147785186768
2019-10-14,6.050000190734863,5.949999809265137,5.960000038146973,5.960000038146973,37182593.0,5.769227504730225
2019-10-15,5.989999771118164,5.869999885559082,5.989999771118164,5.880000114440918,18734097.0,5.691788196563721
2019-10-16,5.960000038146973,5.860000133514404,5.889999866485596,5.860000133514404,21996332.0,5.672428607940674
2019-10-17,5.940000057220459,5.880000114440918,5.889999866485596,5.909999847412109,14966918.0,5.720827579498291
2019-10-18,5.920000076293945,5.730000019073486,5.909999847412109,5.760000228881836,23341150.0,5.575629234313965
2019-10-21,5.869999885559082,5.710000038146973,5.710000038146973,5.789999961853027,14054244.0,5.604669094085693
2019-10-22,5.840000152587891,5.769999980926514,5.840000152587891,5.809999942779541,10352022.0,5.62402868270874
2019-10-23,5.820000171661377,5.730000019073486,5.809999942779541,5.75,8578294.0,5.565949440002441
2019-10-24,5.789999961853027,5.730000019073486,5.78000020980835,5.789999961853027,10453470.0,5.604669094085693
2019-10-25,5.809999942779541,5.710000038146973,5.789999961853027,5.789999961853027,15582658.0,5.604669094085693
2019-10-28,5.869999885559082,5.760000228881836,5.789999961853027,5.840000152587891,18133565.0,5.653068542480469
2019-10-29,5.929999828338623,5.789999961853027,5.849999904632568,5.880000114440918,24318126.0,5.691788196563721
2019-10-30,5.860000133514404,5.760000228881836,5.860000133514404,5.78000020980835,16092935.0,5.59498929977417
2019-10-31,5.860000133514404,5.769999980926514,5.820000171661377,5.809999942779541,17290095.0,5.62402868270874
2019-11-01,5.880000114440918,5.739999771118164,5.78000020980835,5.880000114440918,21844294.0,5.691788196563721
2019-11-04,6.0,5.880000114440918,5.909999847412109,6.0,34851429.0,5.807947158813477
2019-11-05,6.059999942779541,5.889999866485596,6.059999942779541,5.949999809265137,36381752.0,5.759547233581543
2019-11-06,5.980000019073486,5.889999866485596,5.949999809265137,5.909999847412109,21274285.0,5.720827579498291
2019-11-07,5.929999828338623,5.849999904632568,5.900000095367432,5.869999885559082,16184245.0,5.682107925415039
2019-11-08,5.940000057220459,5.78000020980835,5.920000076293945,5.800000190734863,22791675.0,5.614348888397217
2019-11-11,5.78000020980835,5.679999828338623,5.760000228881836,5.690000057220459,20260642.0,5.507869720458984
2019-11-12,5.730000019073486,5.650000095367432,5.699999809265137,5.690000057220459,14287301.0,5.507869720458984
2019-11-13,5.710000038146973,5.559999942779541,5.699999809265137,5.590000152587891,24305219.0,5.411070823669434
2019-11-14,5.630000114440918,5.559999942779541,5.599999904632568,5.610000133514404,11958793.0,5.4304304122924805
2019-11-15,5.599999904632568,5.519999980926514,5.599999904632568,5.519999980926514,13211514.0,5.343311309814453
2019-11-18,5.590000152587891,5.480000019073486,5.53000020980835,5.559999942779541,10501260.0,5.382030963897705
2019-11-19,5.630000114440918,5.53000020980835,5.550000190734863,5.630000114440918,9256771.0,5.4497904777526855
2019-11-20,5.630000114440918,5.550000190734863,5.630000114440918,5.559999942779541,8649036.0,5.382030963897705
2019-11-21,5.559999942779541,5.489999771118164,5.539999961853027,5.539999961853027,10894804.0,5.3626708984375
2019-11-22,5.590000152587891,5.510000228881836,5.559999942779541,5.550000190734863,11974976.0,5.372351169586182
2019-11-25,5.659999847412109,5.510000228881836,5.550000190734863,5.650000095367432,16703523.0,5.469150066375732
2019-11-26,5.739999771118164,5.619999885559082,5.659999847412109,5.739999771118164,29423559.0,5.55626916885376
2019-11-27,5.690000057220459,5.559999942779541,5.679999828338623,5.590000152587891,23416027.0,5.411070823669434
2019-11-28,5.630000114440918,5.570000171661377,5.599999904632568,5.590000152587891,8117806.0,5.411070823669434
2019-11-29,5.590000152587891,5.53000020980835,5.590000152587891,5.570000171661377,8769612.0,5.391711235046387
2019-12-02,5.670000076293945,5.579999923706055,5.599999904632568,5.650000095367432,20156072.0,5.469150066375732
2019-12-03,5.650000095367432,5.599999904632568,5.619999885559082,5.639999866485596,7663181.0,5.459470272064209
2019-12-04,5.630000114440918,5.579999923706055,5.610000133514404,5.619999885559082,8489103.0,5.440110206604004
2019-12-05,5.659999847412109,5.610000133514404,5.630000114440918,5.639999866485596,10529578.0,5.459470272064209
2019-12-06,5.699999809265137,5.610000133514404,5.639999866485596,5.670000076293945,15348882.0,5.4885101318359375
2019-12-09,5.690000057220459,5.599999904632568,5.679999828338623,5.619999885559082,18130907.0,5.440110206604004
2019-12-10,5.630000114440918,5.53000020980835,5.610000133514404,5.579999923706055,18878414.0,5.401390552520752
2019-12-11,5.590000152587891,5.550000190734863,5.570000171661377,5.579999923706055,15306078.0,5.401390552520752
2019-12-12,5.579999923706055,5.550000190734863,5.579999923706055,5.579999923706055,18606727.0,5.401390552520752
2019-12-13,5.800000190734863,5.610000133514404,5.610000133514404,5.730000019073486,59756294.0,5.546589374542236
2019-12-16,5.829999923706055,5.730000019073486,5.800000190734863,5.820000171661377,35723111.0,5.633708953857422
2019-12-17,5.949999809265137,5.820000171661377,5.829999923706055,5.900000095367432,37270908.0,5.711147785186768
2019-12-18,5.929999828338623,5.829999923706055,5.929999828338623,5.849999904632568,29636246.0,5.662748336791992
2019-12-19,5.889999866485596,5.829999923706055,5.860000133514404,5.869999885559082,16475333.0,5.682107925415039
2019-12-20,5.880000114440918,5.800000190734863,5.869999885559082,5.829999923706055,16789604.0,5.643388271331787
2019-12-23,5.840000152587891,5.679999828338623,5.840000152587891,5.690000057220459,21360210.0,5.507869720458984
2019-12-24,5.710000038146973,5.670000076293945,5.690000057220459,5.699999809265137,16374831.0,5.517549514770508
2019-12-25,5.699999809265137,5.650000095367432,5.699999809265137,5.670000076293945,14766847.0,5.4885101318359375
2019-12-26,5.690000057220459,5.650000095367432,5.679999828338623,5.679999828338623,16892771.0,5.498189926147461
2019-12-27,5.739999771118164,5.670000076293945,5.679999828338623,5.699999809265137,26134494.0,5.517549514770508
2019-12-30,5.760000228881836,5.630000114440918,5.690000057220459,5.710000038146973,30432352.0,5.5272297859191895
2019-12-31,5.78000020980835,5.710000038146973,5.730000019073486,5.769999980926514,22000412.0,5.585309028625488
2020-01-02,5.889999866485596,5.789999961853027,5.800000190734863,5.849999904632568,37779279.0,5.662748336791992
2020-01-03,5.940000057220459,5.849999904632568,5.880000114440918,5.869999885559082,32568812.0,5.682107925415039
2020-01-06,5.920000076293945,5.800000190734863,5.840000152587891,5.849999904632568,29366211.0,5.662748336791992
2020-01-07,5.889999866485596,5.820000171661377,5.880000114440918,5.869999885559082,24506630.0,5.682107925415039
2020-01-08,5.710000038146973,5.710000038146973,5.710000038146973,5.710000038146973,46467110.0,5.5272297859191895
2020-01-09,5.78000020980835,5.699999809265137,5.760000228881836,5.75,29593289.0,5.565949440002441
2020-01-10,5.760000228881836,5.630000114440918,5.75,5.670000076293945,57054930.0,5.4885101318359375
2020-01-13,5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,40638075.0,5.478829860687256
2020-01-14,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,34201081.0,5.498189926147461
2020-01-15,5.679999828338623,5.579999923706055,5.659999847412109,5.590000152587891,39469783.0,5.411070823669434
2020-01-16,5.619999885559082,5.550000190734863,5.610000133514404,5.579999923706055,28692490.0,5.401390552520752
2020-01-17,5.599999904632568,5.53000020980835,5.579999923706055,5.539999961853027,31136805.0,5.3626708984375
2020-01-20,5.539999961853027,5.5,5.510000228881836,5.539999961853027,38613545.0,5.3626708984375
2020-01-21,5.53000020980835,5.460000038146973,5.519999980926514,5.460000038146973,36641242.0,5.285232067108154
2020-01-22,5.46999979019165,5.369999885559082,5.460000038146973,5.389999866485596,42488917.0,5.217472076416016
2020-01-23,5.369999885559082,5.130000114440918,5.369999885559082,5.199999809265137,56259057.0,5.0335540771484375
2020-02-03,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,21949700.0,4.530198574066162
2020-02-04,4.659999847412109,4.21999979019165,4.21999979019165,4.510000228881836,74485640.0,4.365640640258789
2020-02-05,4.650000095367432,4.480000019073486,4.510000228881836,4.570000171661377,42689095.0,4.423719882965088
2020-02-06,4.630000114440918,4.519999980926514,4.599999904632568,4.610000133514404,35778977.0,4.46243953704834
2020-02-07,4.730000019073486,4.559999942779541,4.590000152587891,4.699999809265137,32673174.0,4.549558162689209
2020-02-10,4.730000019073486,4.630000114440918,4.659999847412109,4.710000038146973,27686172.0,4.559238433837891
2020-02-11,4.800000190734863,4.690000057220459,4.730000019073486,4.78000020980835,30544617.0,4.626997947692871
2020-02-12,4.869999885559082,4.739999771118164,4.769999980926514,4.849999904632568,24856644.0,4.694756984710693
2020-02-13,4.900000095367432,4.739999771118164,4.849999904632568,4.760000228881836,30396614.0,4.607638359069824
2020-02-14,4.78000020980835,4.71999979019165,4.75,4.739999771118164,23152968.0,4.588277816772461
2020-02-17,4.880000114440918,4.739999771118164,4.75,4.880000114440918,37540062.0,4.723796844482422
2020-02-18,4.949999809265137,4.849999904632568,4.889999866485596,4.889999866485596,29073069.0,4.733476638793945
2020-02-19,4.909999847412109,4.849999904632568,4.900000095367432,4.860000133514404,29629080.0,4.704437255859375
2020-02-20,4.929999828338623,4.820000171661377,4.860000133514404,4.920000076293945,45499101.0,4.762516498565674
2020-02-21,4.929999828338623,4.880000114440918,4.900000095367432,4.900000095367432,40630405.0,4.743156909942627
2020-02-24,4.880000114440918,4.75,4.880000114440918,4.769999980926514,55620671.0,4.6173176765441895
2020-02-25,4.71999979019165,4.570000171661377,4.650000095367432,4.690000057220459,60610548.0,4.539878845214844
2020-02-26,4.800000190734863,4.610000133514404,4.630000114440918,4.710000038146973,48888346.0,4.559238433837891
2020-02-27,4.78000020980835,4.699999809265137,4.710000038146973,4.71999979019165,29321105.0,4.568918228149414
2020-02-28,4.670000076293945,4.53000020980835,4.630000114440918,4.539999961853027,47502241.0,4.394680023193359
2020-03-02,4.679999828338623,4.519999980926514,4.519999980926514,4.650000095367432,32644734.0,4.501159191131592
2020-03-03,4.920000076293945,4.650000095367432,4.690000057220459,4.800000190734863,79999183.0,4.646358013153076
2020-03-04,4.880000114440918,4.71999979019165,4.739999771118164,4.829999923706055,50942815.0,4.6753973960876465
2020-03-05,4.880000114440918,4.809999942779541,4.840000152587891,4.849999904632568,62421316.0,4.694756984710693
2020-03-06,4.820000171661377,4.760000228881836,4.800000190734863,4.769999980926514,34113077.0,4.6173176765441895
2020-03-09,4.71999979019165,4.659999847412109,4.699999809265137,4.679999828338623,40465276.0,4.530198574066162
2020-03-10,4.71999979019165,4.579999923706055,4.610000133514404,4.699999809265137,40222447.0,4.549558162689209
2020-03-11,4.849999904632568,4.690000057220459,4.71999979019165,4.820000171661377,61728590.0,4.665717601776123
2020-03-12,4.769999980926514,4.670000076293945,4.760000228881836,4.730000019073486,32229006.0,4.578598499298096
2020-03-13,4.690000057220459,4.510000228881836,4.539999961853027,4.650000095367432,39899659.0,4.501159191131592
2020-03-16,4.730000019073486,4.550000190734863,4.650000095367432,4.559999942779541,41172766.0,4.414039611816406
2020-03-17,4.619999885559082,4.389999866485596,4.599999904632568,4.510000228881836,40672952.0,4.365640640258789
2020-03-18,4.53000020980835,4.389999866485596,4.489999771118164,4.400000095367432,34035362.0,4.259161472320557
2020-03-19,4.400000095367432,4.239999771118164,4.400000095367432,4.340000152587891,43120281.0,4.2010817527771
2020-03-20,4.449999809265137,4.320000171661377,4.400000095367432,4.429999828338623,38692577.0,4.288200855255127
2020-03-23,4.349999904632568,4.260000228881836,4.300000190734863,4.260000228881836,24295703.0,4.123642444610596
2020-03-24,4.340000152587891,4.25,4.300000190734863,4.300000190734863,22594280.0,4.162362098693848
2020-03-25,4.480000019073486,4.360000133514404,4.360000133514404,4.440000057220459,33162166.0,4.29788064956665
2020-03-26,4.519999980926514,4.420000076293945,4.449999809265137,4.46999979019165,27861723.0,4.326920509338379
2020-03-27,4.53000020980835,4.460000038146973,4.489999771118164,4.480000019073486,20570861.0,4.336600303649902
2020-03-30,4.5,4.360000133514404,4.409999847412109,4.440000057220459,24079462.0,4.29788064956665
2020-03-31,4.550000190734863,4.449999809265137,4.480000019073486,4.480000019073486,23879398.0,4.336600303649902
2020-04-01,4.480000019073486,4.369999885559082,4.46999979019165,4.380000114440918,21103531.0,4.239801406860352
2020-04-02,4.400000095367432,4.329999923706055,4.340000152587891,4.400000095367432,16497374.0,4.259161472320557
2020-04-03,4.409999847412109,4.349999904632568,4.400000095367432,4.360000133514404,13599878.0,4.220441818237305
2020-04-07,4.440000057220459,4.380000114440918,4.400000095367432,4.429999828338623,22889287.0,4.288200855255127
2020-04-08,4.440000057220459,4.389999866485596,4.429999828338623,4.420000076293945,14379048.0,4.2785210609436035
2020-04-09,4.440000057220459,4.409999847412109,4.429999828338623,4.409999847412109,10636601.0,4.268840789794922
2020-04-10,4.449999809265137,4.360000133514404,4.429999828338623,4.429999828338623,21769083.0,4.288200855255127
2020-04-13,4.400000095367432,4.320000171661377,4.400000095367432,4.340000152587891,21908594.0,4.2010817527771
2020-04-14,4.380000114440918,4.320000171661377,4.360000133514404,4.380000114440918,17797565.0,4.239801406860352
2020-04-15,4.380000114440918,4.320000171661377,4.380000114440918,4.329999923706055,18685818.0,4.191401481628418
2020-04-16,4.340000152587891,4.300000190734863,4.309999942779541,4.320000171661377,10349594.0,4.181722164154053
2020-04-17,4.349999904632568,4.320000171661377,4.329999923706055,4.320000171661377,15777986.0,4.181722164154053
2020-04-20,4.340000152587891,4.289999961853027,4.340000152587891,4.309999942779541,14037042.0,4.172041893005371
2020-04-21,4.340000152587891,4.269999980926514,4.300000190734863,4.28000020980835,16808738.0,4.143002510070801
2020-04-22,4.28000020980835,4.230000019073486,4.260000228881836,4.28000020980835,12265293.0,4.143002510070801
2020-04-23,4.320000171661377,4.260000228881836,4.269999980926514,4.289999961853027,15431002.0,4.152682304382324
2020-04-24,4.300000190734863,4.230000019073486,4.289999961853027,4.239999771118164,13281400.0,4.104282379150391
2020-04-27,4.260000228881836,4.230000019073486,4.239999771118164,4.239999771118164,8041210.0,4.104282379150391
2020-04-28,4.25,4.050000190734863,4.239999771118164,4.130000114440918,24239600.0,3.9978036880493164
2020-04-29,4.170000076293945,4.110000133514404,4.130000114440918,4.119999885559082,12985698.0,3.9881234169006348
2020-04-30,4.190000057220459,4.139999866485596,4.150000095367432,4.179999828338623,26565200.0,4.046203136444092
2020-05-06,4.239999771118164,4.130000114440918,4.159999847412109,4.230000019073486,36920331.0,4.094602584838867
2020-05-07,4.239999771118164,4.170000076293945,4.239999771118164,4.190000057220459,25195949.0,4.055882930755615
2020-05-08,4.21999979019165,4.159999847412109,4.210000038146973,4.179999828338623,31515602.0,4.046203136444092
2020-05-11,4.190000057220459,4.150000095367432,4.190000057220459,4.159999847412109,29852075.0,4.026843070983887
2020-05-12,4.159999847412109,4.079999923706055,4.159999847412109,4.099999904632568,33874237.0,3.968763828277588
2020-05-13,4.099999904632568,4.059999942779541,4.079999923706055,4.090000152587891,21407579.0,3.9590840339660645
2020-05-14,4.070000171661377,4.039999961853027,4.070000171661377,4.039999961853027,27276841.0,3.91068434715271
2020-05-15,4.099999904632568,4.050000190734863,4.050000190734863,4.090000152587891,26160093.0,3.9590840339660645
2020-05-18,4.099999904632568,4.039999961853027,4.099999904632568,4.050000190734863,25956982.0,3.9203643798828125
2020-05-19,4.099999904632568,4.050000190734863,4.079999923706055,4.059999942779541,22593171.0,3.930044174194336
2020-05-20,4.070000171661377,4.039999961853027,4.070000171661377,4.050000190734863,17166815.0,3.9203643798828125
2020-05-21,4.070000171661377,4.010000228881836,4.059999942779541,4.010000228881836,22175244.0,3.8816447257995605
2020-05-22,4.010000228881836,3.9600000381469727,4.0,3.9800000190734863,26129819.0,3.852604866027832
2020-05-25,4.010000228881836,3.950000047683716,3.9700000286102295,3.990000009536743,14871409.0,3.8622848987579346
2020-05-26,3.990000009536743,3.9700000286102295,3.990000009536743,3.9800000190734863,15077623.0,3.852604866027832
2020-05-27,4.0,3.9600000381469727,3.9800000190734863,4.0,15431291.0,3.871964693069458
2020-05-28,4.119999885559082,3.9800000190734863,3.990000009536743,4.050000190734863,25387416.0,3.9203643798828125
2020-05-29,4.059999942779541,3.990000009536743,4.059999942779541,4.050000190734863,21527377.0,3.9203643798828125
2020-06-01,4.079999923706055,4.03000020980835,4.070000171661377,4.079999923706055,30163196.0,3.949404001235962
2020-06-02,4.320000171661377,4.059999942779541,4.079999923706055,4.300000190734863,86048795.0,4.162362098693848
2020-06-03,4.289999961853027,4.179999828338623,4.289999961853027,4.179999828338623,55896622.0,4.046203136444092
2020-06-04,4.210000038146973,4.130000114440918,4.190000057220459,4.150000095367432,26168062.0,4.017163276672363
2020-06-05,4.28000020980835,4.130000114440918,4.150000095367432,4.25,42843990.0,4.113962650299072
2020-06-08,4.28000020980835,4.210000038146973,4.25,4.25,31936685.0,4.113962650299072
2020-06-09,4.260000228881836,4.210000038146973,4.25,4.25,21863960.0,4.113962650299072
2020-06-10,4.25,4.199999809265137,4.239999771118164,4.210000038146973,19667386.0,4.07524299621582
2020-06-11,4.230000019073486,4.159999847412109,4.210000038146973,4.170000076293945,26947213.0,4.036523342132568
2020-06-12,4.170000076293945,4.090000152587891,4.119999885559082,4.170000076293945,31717888.0,4.036523342132568
2020-06-15,4.159999847412109,4.119999885559082,4.159999847412109,4.130000114440918,20533787.0,3.9978036880493164
2020-06-16,4.25,4.130000114440918,4.150000095367432,4.239999771118164,29899284.0,4.104282379150391
2020-06-17,4.239999771118164,4.190000057220459,4.230000019073486,4.199999809265137,18167632.0,4.065562725067139
2020-06-18,4.269999980926514,4.179999828338623,4.190000057220459,4.230000019073486,29297422.0,4.094602584838867
2020-06-19,4.309999942779541,4.230000019073486,4.230000019073486,4.25,42931063.0,4.113962650299072
2020-06-22,4.260000228881836,4.190000057220459,4.239999771118164,4.190000057220459,26169359.0,4.055882930755615
2020-06-23,4.199999809265137,4.159999847412109,4.190000057220459,4.170000076293945,16825120.0,4.036523342132568
2020-06-24,4.239999771118164,4.159999847412109,4.170000076293945,4.21999979019165,18732578.0,4.0849223136901855
2020-06-29,4.21999979019165,4.150000095367432,4.21999979019165,4.150000095367432,16314608.0,4.017163276672363
2020-06-30,4.199999809265137,4.159999847412109,4.159999847412109,4.199999809265137,16971010.0,4.065562725067139
2020-07-01,4.230000019073486,4.150000095367432,4.199999809265137,4.21999979019165,22240504.0,4.0849223136901855
2020-07-02,4.449999809265137,4.210000038146973,4.21999979019165,4.389999866485596,77919387.0,4.249481201171875
2020-07-03,4.519999980926514,4.380000114440918,4.400000095367432,4.480000019073486,68987274.0,4.336600303649902
2020-07-06,4.78000020980835,4.550000190734863,4.570000171661377,4.739999771118164,110251357.0,4.588277816772461
2020-07-07,4.920000076293945,4.659999847412109,4.789999961853027,4.670000076293945,108259480.0,4.520518779754639
2020-07-08,4.769999980926514,4.619999885559082,4.670000076293945,4.739999771118164,73556431.0,4.588277816772461
2020-07-09,4.889999866485596,4.760000228881836,4.78000020980835,4.829999923706055,107944042.0,4.6753973960876465
2020-07-10,4.909999847412109,4.75,4.800000190734863,4.800000190734863,99121198.0,4.646358013153076
2020-07-13,4.96999979019165,4.730000019073486,4.829999923706055,4.889999866485596,109367378.0,4.733476638793945
2020-07-14,4.949999809265137,4.739999771118164,4.949999809265137,4.809999942779541,104707126.0,4.656037330627441
2020-07-15,4.860000133514404,4.639999866485596,4.829999923706055,4.670000076293945,68954915.0,4.520518779754639
2020-07-16,4.710000038146973,4.480000019073486,4.670000076293945,4.5,64891626.0,4.355960369110107
2020-07-17,4.539999961853027,4.409999847412109,4.489999771118164,4.440000057220459,44860001.0,4.29788064956665
2020-07-20,4.630000114440918,4.440000057220459,4.460000038146973,4.610000133514404,58532968.0,4.46243953704834
2020-07-21,4.670000076293945,4.519999980926514,4.619999885559082,4.570000171661377,37386856.0,4.423719882965088
2020-07-22,4.639999866485596,4.510000228881836,4.550000190734863,4.550000190734863,41381442.0,4.404359817504883
2020-07-23,4.559999942779541,4.440000057220459,4.550000190734863,4.519999980926514,49228696.0,4.375319957733154
2020-07-24,4.539999961853027,4.369999885559082,4.5,4.409999847412109,43054355.0,4.268840789794922
2020-07-27,4.449999809265137,4.380000114440918,4.429999828338623,4.409999847412109,21340037.0,4.268840789794922
2020-07-28,4.449999809265137,4.400000095367432,4.449999809265137,4.420000076293945,17636090.0,4.2785210609436035
2020-07-29,4.5,4.389999866485596,4.420000076293945,4.5,29108570.0,4.355960369110107
2020-07-30,4.550000190734863,4.489999771118164,4.489999771118164,4.53000020980835,35082667.0,4.385000228881836
2020-07-31,4.630000114440918,4.360000133514404,4.380000114440918,4.510000228881836,65945620.0,4.510000228881836
2020-08-03,4.579999923706055,4.460000038146973,4.480000019073486,4.559999942779541,55115004.0,4.559999942779541
2020-08-04,4.769999980926514,4.619999885559082,4.619999885559082,4.710000038146973,104958630.0,4.710000038146973
2020-08-05,4.690000057220459,4.550000190734863,4.690000057220459,4.590000152587891,59916562.0,4.590000152587891
2020-08-06,4.610000133514404,4.46999979019165,4.590000152587891,4.53000020980835,42218801.0,4.53000020980835
2020-08-07,4.519999980926514,4.440000057220459,4.5,4.480000019073486,30920861.0,4.480000019073486
2020-08-10,4.539999961853027,4.440000057220459,4.449999809265137,4.510000228881836,27212098.0,4.510000228881836
2020-08-11,4.570000171661377,4.429999828338623,4.519999980926514,4.440000057220459,31722364.0,4.440000057220459
2020-08-12,4.550000190734863,4.420000076293945,4.440000057220459,4.550000190734863,34138969.0,4.550000190734863
2020-08-13,4.559999942779541,4.5,4.53000020980835,4.510000228881836,20673480.0,4.510000228881836
2020-08-14,4.53000020980835,4.460000038146973,4.510000228881836,4.519999980926514,21101681.0,4.519999980926514
2020-08-17,4.619999885559082,4.510000228881836,4.519999980926514,4.590000152587891,44625178.0,4.590000152587891
2020-08-18,4.610000133514404,4.539999961853027,4.599999904632568,4.570000171661377,30875816.0,4.570000171661377
2020-08-19,4.590000152587891,4.53000020980835,4.590000152587891,4.53000020980835,28439334.0,4.53000020980835
2020-08-20,4.510000228881836,4.460000038146973,4.510000228881836,4.46999979019165,26445875.0,4.46999979019165
2020-08-21,4.510000228881836,4.449999809265137,4.489999771118164,4.489999771118164,16838497.0,4.489999771118164
2020-08-24,4.519999980926514,4.480000019073486,4.5,4.5,15827939.0,4.5
2020-08-25,4.53000020980835,4.46999979019165,4.5,4.480000019073486,17134098.0,4.480000019073486
2020-08-26,4.489999771118164,4.420000076293945,4.46999979019165,4.420000076293945,19214406.0,4.420000076293945
2020-08-27,4.440000057220459,4.400000095367432,4.409999847412109,4.409999847412109,18800848.0,4.409999847412109
2020-08-28,4.449999809265137,4.389999866485596,4.409999847412109,4.440000057220459,26499908.0,4.440000057220459
2020-08-31,4.46999979019165,4.429999828338623,4.429999828338623,4.440000057220459,22666435.0,4.440000057220459
2020-09-01,4.429999828338623,4.400000095367432,4.420000076293945,4.420000076293945,16144402.0,4.420000076293945
2020-09-02,4.429999828338623,4.389999866485596,4.420000076293945,4.400000095367432,16537716.0,4.400000095367432
2020-09-03,4.420000076293945,4.389999866485596,4.409999847412109,4.400000095367432,14576929.0,4.400000095367432
2020-09-04,4.380000114440918,4.340000152587891,4.369999885559082,4.369999885559082,17664150.0,4.369999885559082
2020-09-07,4.400000095367432,4.329999923706055,4.369999885559082,4.340000152587891,19545659.0,4.340000152587891
2020-09-08,4.380000114440918,4.329999923706055,4.349999904632568,4.369999885559082,14568231.0,4.369999885559082
2020-09-09,4.440000057220459,4.349999904632568,4.360000133514404,4.409999847412109,33080320.0,4.409999847412109
2020-09-10,4.449999809265137,4.320000171661377,4.420000076293945,4.329999923706055,24693097.0,4.329999923706055
2020-09-11,4.320000171661377,4.269999980926514,4.309999942779541,4.309999942779541,16984995.0,4.309999942779541
2020-09-14,4.349999904632568,4.289999961853027,4.309999942779541,4.329999923706055,11081100.0,4.329999923706055
2020-09-15,4.349999904632568,4.28000020980835,4.329999923706055,4.340000152587891,14061725.0,4.340000152587891
2020-09-16,4.380000114440918,4.300000190734863,4.329999923706055,4.320000171661377,20491794.0,4.320000171661377
2020-09-17,4.340000152587891,4.300000190734863,4.300000190734863,4.320000171661377,12775584.0,4.320000171661377
2020-09-18,4.429999828338623,4.320000171661377,4.340000152587891,4.420000076293945,30174491.0,4.420000076293945
2020-09-21,4.460000038146973,4.389999866485596,4.429999828338623,4.400000095367432,16106062.0,4.400000095367432
2020-09-22,4.420000076293945,4.320000171661377,4.380000114440918,4.340000152587891,20178412.0,4.340000152587891
2020-09-23,4.380000114440918,4.329999923706055,4.360000133514404,4.329999923706055,11369137.0,4.329999923706055
2020-09-24,4.329999923706055,4.25,4.329999923706055,4.260000228881836,20200928.0,4.260000228881836
2020-09-25,4.28000020980835,4.179999828338623,4.260000228881836,4.199999809265137,17306333.0,4.199999809265137
2020-09-28,4.230000019073486,4.179999828338623,4.210000038146973,4.179999828338623,9622094.0,4.179999828338623
2020-09-29,4.21999979019165,4.170000076293945,4.190000057220459,4.190000057220459,9896185.0,4.190000057220459
2020-09-30,4.199999809265137,4.159999847412109,4.190000057220459,4.179999828338623,10223576.0,4.179999828338623
2020-10-09,4.239999771118164,4.199999809265137,4.21999979019165,4.21999979019165,13114765.0,4.21999979019165
2020-10-12,4.329999923706055,4.230000019073486,4.230000019073486,4.320000171661377,18744547.0,4.320000171661377
2020-10-13,4.329999923706055,4.28000020980835,4.309999942779541,4.309999942779541,9971112.0,4.309999942779541
2020-10-14,4.309999942779541,4.230000019073486,4.289999961853027,4.25,13235411.0,4.25
2020-10-15,4.260000228881836,4.230000019073486,4.25,4.230000019073486,8834961.0,4.230000019073486
2020-10-16,4.269999980926514,4.230000019073486,4.239999771118164,4.25,9409505.0,4.25
2020-10-19,4.360000133514404,4.260000228881836,4.269999980926514,4.340000152587891,28235972.0,4.340000152587891
2020-10-20,4.320000171661377,4.260000228881836,4.320000171661377,4.289999961853027,18934202.0,4.289999961853027
2020-10-21,4.289999961853027,4.260000228881836,4.28000020980835,4.289999961853027,8936358.0,4.289999961853027
2020-10-22,4.309999942779541,4.260000228881836,4.289999961853027,4.289999961853027,10819645.0,4.289999961853027
2020-10-23,4.309999942779541,4.28000020980835,4.289999961853027,4.309999942779541,13500338.0,4.309999942779541
2020-10-26,4.309999942779541,4.210000038146973,4.309999942779541,4.21999979019165,18935414.0,4.21999979019165
2020-10-27,4.230000019073486,4.179999828338623,4.199999809265137,4.199999809265137,7223093.0,4.199999809265137