Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.320000171661377,7.130000114440918,7.309999942779541,7.139999866485596,159456999.0,6.439913272857666
2010-01-05,7.400000095367432,7.059999942779541,7.159999847412109,7.389999866485596,269085265.0,6.665400505065918
2010-01-06,7.420000076293945,7.210000038146973,7.349999904632568,7.230000019073486,149647481.0,6.521089553833008
2010-01-07,7.269999980926514,7.0,7.21999979019165,7.019999980926514,169879764.0,6.331679821014404
2010-01-08,7.139999866485596,6.980000019073486,7.0,7.110000133514404,113754132.0,6.412855625152588
2010-01-11,7.489999771118164,7.119999885559082,7.489999771118164,7.139999866485596,277981058.0,6.439913272857666
2010-01-12,7.599999904632568,7.090000152587891,7.119999885559082,7.539999961853027,410842410.0,6.800693511962891
2010-01-13,7.849999904632568,7.349999904632568,7.369999885559082,7.619999885559082,441749836.0,6.872848987579346
2010-01-14,7.829999923706055,7.570000171661377,7.699999809265137,7.690000057220459,236402244.0,6.935985565185547
2010-01-15,7.809999942779541,7.610000133514404,7.699999809265137,7.659999847412109,181354841.0,6.9089274406433105
2010-01-18,7.789999961853027,7.46999979019165,7.639999866485596,7.699999809265137,221052870.0,6.945005416870117
2010-01-19,7.730000019073486,7.480000019073486,7.670000076293945,7.559999942779541,179235081.0,6.818732738494873
2010-01-20,7.579999923706055,7.179999828338623,7.559999942779541,7.21999979019165,210626481.0,6.512069225311279
2010-01-21,7.440000057220459,7.119999885559082,7.21999979019165,7.329999923706055,171766515.0,6.611283779144287
2010-01-22,7.429999828338623,7.119999885559082,7.230000019073486,7.28000020980835,169287315.0,6.566186428070068
2010-01-25,7.309999942779541,7.0,7.210000038146973,7.010000228881836,138475706.0,6.322659969329834
2010-01-26,7.079999923706055,6.869999885559082,7.03000020980835,6.909999847412109,114165039.0,6.2324652671813965
2010-01-27,7.059999942779541,6.880000114440918,6.900000095367432,6.960000038146973,106122112.0,6.277562618255615
2010-01-28,7.059999942779541,6.949999809265137,6.980000019073486,7.010000228881836,89665475.0,6.322659969329834
2010-01-29,7.110000133514404,6.920000076293945,6.989999771118164,7.03000020980835,102611949.0,6.340699672698975
2010-02-01,7.019999980926514,6.699999809265137,6.949999809265137,6.739999771118164,127092784.0,6.079133987426758
2010-02-02,6.840000152587891,6.659999847412109,6.789999961853027,6.670000076293945,96063095.0,6.015997886657715
2010-02-03,6.809999942779541,6.460000038146973,6.699999809265137,6.75,129063216.0,6.08815336227417
2010-02-04,6.699999809265137,6.590000152587891,6.699999809265137,6.650000095367432,111947315.0,5.997959613800049
2010-02-05,6.550000190734863,6.420000076293945,6.519999980926514,6.480000019073486,121932844.0,5.844627380371094
2010-02-08,6.5,6.349999904632568,6.489999771118164,6.369999885559082,87878297.0,5.745412826538086
2010-02-09,6.440000057220459,6.380000114440918,6.380000114440918,6.389999866485596,73150546.0,5.763452053070068
2010-02-10,6.489999771118164,6.420000076293945,6.440000057220459,6.480000019073486,69695386.0,5.844627380371094
2010-02-11,6.579999923706055,6.460000038146973,6.489999771118164,6.539999961853027,70423563.0,5.898745059967041
2010-02-12,6.670000076293945,6.53000020980835,6.570000171661377,6.619999885559082,79616787.0,5.97089958190918
2010-02-22,6.650000095367432,6.489999771118164,6.630000114440918,6.510000228881836,79011293.0,5.871685981750488
2010-02-23,6.53000020980835,6.389999866485596,6.519999980926514,6.489999771118164,69157975.0,5.853646755218506
2010-02-24,6.610000133514404,6.429999828338623,6.449999809265137,6.590000152587891,93405369.0,5.94384241104126
2010-02-25,6.670000076293945,6.579999923706055,6.599999904632568,6.639999866485596,109704626.0,5.988938808441162
2010-02-26,6.769999980926514,6.579999923706055,6.630000114440918,6.71999979019165,133551821.0,6.061094760894775
2010-03-01,6.820000171661377,6.679999828338623,6.71999979019165,6.75,101502753.0,6.08815336227417
2010-03-02,6.789999961853027,6.679999828338623,6.760000228881836,6.71999979019165,82024961.0,6.061094760894775
2010-03-03,6.760000228881836,6.610000133514404,6.71999979019165,6.739999771118164,90777840.0,6.079133987426758
2010-03-04,6.789999961853027,6.519999980926514,6.730000019073486,6.539999961853027,105721645.0,5.898745059967041
2010-03-05,6.590000152587891,6.480000019073486,6.559999942779541,6.53000020980835,97151578.0,5.8897247314453125
2010-03-08,6.559999942779541,6.489999771118164,6.550000190734863,6.519999980926514,82457399.0,5.880704879760742
2010-03-09,6.559999942779541,6.420000076293945,6.5,6.539999961853027,78347262.0,5.898745059967041
2010-03-10,6.599999904632568,6.489999771118164,6.550000190734863,6.519999980926514,70782951.0,5.880704879760742
2010-03-11,6.579999923706055,6.460000038146973,6.519999980926514,6.53000020980835,65146717.0,5.8897247314453125
2010-03-12,6.539999961853027,6.409999847412109,6.53000020980835,6.429999828338623,70705784.0,5.799530506134033
2010-03-15,6.449999809265137,6.349999904632568,6.429999828338623,6.400000095367432,61199437.0,5.7724714279174805
2010-03-16,6.429999828338623,6.320000171661377,6.400000095367432,6.389999866485596,46709419.0,5.763452053070068
2010-03-17,6.519999980926514,6.369999885559082,6.380000114440918,6.510000228881836,77890819.0,5.871685981750488
2010-03-18,6.550000190734863,6.460000038146973,6.510000228881836,6.46999979019165,53300264.0,5.835607528686523
2010-03-19,6.5,6.389999866485596,6.480000019073486,6.480000019073486,70709457.0,5.844627380371094
2010-03-22,6.510000228881836,6.429999828338623,6.480000019073486,6.460000038146973,87670585.0,5.8265886306762695
2010-03-23,6.489999771118164,6.380000114440918,6.46999979019165,6.400000095367432,74782211.0,5.7724714279174805
2010-03-24,6.429999828338623,6.349999904632568,6.389999866485596,6.369999885559082,79348716.0,5.745412826538086
2010-03-25,6.340000152587891,6.210000038146973,6.329999923706055,6.25,124597729.0,5.637179374694824
2010-03-26,6.269999980926514,6.110000133514404,6.230000019073486,6.260000228881836,135358363.0,5.646198272705078
2010-03-29,6.400000095367432,6.21999979019165,6.260000228881836,6.360000133514404,152469164.0,5.736393928527832
2010-03-30,6.380000114440918,6.300000190734863,6.380000114440918,6.340000152587891,67437365.0,5.718355655670166
2010-03-31,6.340000152587891,6.25,6.340000152587891,6.28000020980835,82189579.0,5.6642374992370605
2010-04-01,6.340000152587891,6.260000228881836,6.28000020980835,6.340000152587891,123205894.0,5.718355655670166
2010-04-02,6.349999904632568,6.260000228881836,6.349999904632568,6.329999923706055,194334971.0,5.7093353271484375
2010-04-06,6.340000152587891,6.28000020980835,6.329999923706055,6.309999942779541,126429949.0,5.691296577453613
2010-04-07,6.309999942779541,6.260000228881836,6.309999942779541,6.28000020980835,81758621.0,5.6642374992370605
2010-04-08,6.28000020980835,6.170000076293945,6.28000020980835,6.210000038146973,146497871.0,5.601101398468018
2010-04-09,6.28000020980835,6.210000038146973,6.21999979019165,6.260000228881836,78718820.0,5.646198272705078
2010-04-12,6.28000020980835,6.159999847412109,6.269999980926514,6.199999809265137,107300018.0,5.5920820236206055
2010-04-13,6.289999961853027,6.170000076293945,6.199999809265137,6.28000020980835,126426744.0,5.6642374992370605
2010-04-14,6.289999961853027,6.199999809265137,6.269999980926514,6.239999771118164,106671952.0,5.628159523010254
2010-04-15,6.239999771118164,6.150000095367432,6.239999771118164,6.21999979019165,131011088.0,5.6101202964782715
2010-04-16,6.199999809265137,6.139999866485596,6.199999809265137,6.150000095367432,109769839.0,5.54698371887207
2010-04-19,6.110000133514404,5.800000190734863,6.110000133514404,5.840000152587891,229997323.0,5.267380237579346
2010-04-20,5.880000114440918,5.699999809265137,5.829999923706055,5.730000019073486,130020721.0,5.168165683746338
2010-04-21,5.860000133514404,5.699999809265137,5.739999771118164,5.849999904632568,122357635.0,5.276399612426758
2010-04-22,5.860000133514404,5.699999809265137,5.829999923706055,5.730000019073486,116451414.0,5.168165683746338
2010-04-23,5.760000228881836,5.570000171661377,5.730000019073486,5.599999904632568,139489089.0,5.050913333892822
2010-04-26,5.849999904632568,5.590000152587891,5.599999904632568,5.789999961853027,174894251.0,5.222282886505127
2010-04-27,5.980000019073486,5.75,5.789999961853027,5.960000038146973,287205426.0,5.375613689422607
2010-04-28,5.949999809265137,5.809999942779541,5.900000095367432,5.880000114440918,89409589.0,5.303457736968994
2010-04-29,5.909999847412109,5.78000020980835,5.849999904632568,5.789999961853027,69914163.0,5.222282886505127
2010-04-30,5.920000076293945,5.630000114440918,5.789999961853027,5.889999866485596,131240605.0,5.3124775886535645
2010-05-04,5.949999809265137,5.760000228881836,5.800000190734863,5.889999866485596,84424525.0,5.3124775886535645
2010-05-05,5.920000076293945,5.659999847412109,5.840000152587891,5.809999942779541,119359799.0,5.240321636199951
2010-05-06,5.769999980926514,5.5,5.769999980926514,5.53000020980835,107670839.0,4.987776756286621
2010-05-07,5.5,5.300000190734863,5.429999828338623,5.349999904632568,102769531.0,4.825425624847412
2010-05-10,5.519999980926514,5.349999904632568,5.360000133514404,5.480000019073486,83534314.0,4.942679405212402
2010-05-11,5.599999904632568,5.360000133514404,5.599999904632568,5.400000095367432,65227499.0,4.870522499084473
2010-05-12,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,4.870522499084473
2010-05-13,5.570000171661377,5.429999828338623,5.429999828338623,5.559999942779541,97299455.0,5.014835357666016
2010-05-14,5.619999885559082,5.480000019073486,5.519999980926514,5.539999961853027,58769296.0,4.996796131134033
2010-05-17,5.5,5.300000190734863,5.480000019073486,5.309999942779541,77308098.0,4.789348125457764
2010-05-18,5.360000133514404,5.110000133514404,5.300000190734863,5.28000020980835,102418169.0,4.762289524078369
2010-05-19,5.309999942779541,5.130000114440918,5.239999771118164,5.190000057220459,66857573.0,4.6811137199401855
2010-05-20,5.25,5.070000171661377,5.150000095367432,5.079999923706055,73368686.0,4.581900119781494
2010-05-21,5.070000171661377,4.860000133514404,4.960000038146973,5.039999961853027,117695095.0,4.545821189880371
2010-05-24,5.230000019073486,5.010000228881836,5.010000228881836,5.190000057220459,128209612.0,4.6811137199401855
2010-05-25,5.150000095367432,5.019999980926514,5.130000114440918,5.03000020980835,82942716.0,4.536801815032959
2010-05-26,5.079999923706055,5.010000228881836,5.03000020980835,5.050000190734863,62826312.0,4.554840564727783
2010-05-27,5.150000095367432,4.960000038146973,5.039999961853027,5.119999885559082,75209402.0,4.617977142333984
2010-05-28,5.309999942779541,5.150000095367432,5.150000095367432,5.269999980926514,162300169.0,4.753269672393799
2010-05-31,5.269999980926514,5.110000133514404,5.21999979019165,5.119999885559082,64001692.0,4.617977142333984
2010-06-01,5.110000133514404,5.0,5.099999904632568,5.039999961853027,55824238.0,4.545821189880371
2010-06-02,5.079999923706055,4.960000038146973,5.03000020980835,5.050000190734863,43716148.0,4.554840564727783
2010-06-03,5.190000057220459,5.03000020980835,5.070000171661377,5.079999923706055,78204916.0,4.581900119781494
2010-06-04,5.119999885559082,5.039999961853027,5.050000190734863,5.099999904632568,34743527.0,4.599937915802002
2010-06-07,5.070000171661377,4.96999979019165,5.0,5.010000228881836,51935640.0,4.518763065338135
2010-06-08,5.059999942779541,4.980000019073486,5.019999980926514,5.019999980926514,40923402.0,4.527782440185547
2010-06-09,5.139999866485596,5.0,5.050000190734863,5.130000114440918,67881884.0,4.6269965171813965
2010-06-10,5.179999828338623,5.059999942779541,5.090000152587891,5.119999885559082,57189321.0,4.617977142333984
2010-06-11,5.179999828338623,5.099999904632568,5.130000114440918,5.130000114440918,37280447.0,4.6269965171813965
2010-06-17,5.190000057220459,5.099999904632568,5.150000095367432,5.099999904632568,27488620.0,4.599937915802002
2010-06-18,5.179999828338623,5.019999980926514,5.110000133514404,5.039999961853027,59647747.0,4.545821189880371
2010-06-21,5.320000171661377,5.03000020980835,5.050000190734863,5.289999961853027,183293407.0,4.771308422088623
2010-06-22,5.28000020980835,5.179999828338623,5.25,5.21999979019165,48714959.0,4.7563652992248535
2010-06-23,5.230000019073486,5.119999885559082,5.199999809265137,5.170000076293945,34789679.0,4.710805416107178
2010-06-24,5.269999980926514,5.170000076293945,5.190000057220459,5.210000038146973,61383950.0,4.747253894805908
2010-06-25,5.360000133514404,5.159999847412109,5.179999828338623,5.320000171661377,126446939.0,4.847484111785889
2010-06-28,5.489999771118164,5.25,5.300000190734863,5.420000076293945,123489987.0,4.938601493835449
2010-06-29,5.510000228881836,5.21999979019165,5.429999828338623,5.25,114584207.0,4.783700466156006
2010-06-30,5.340000152587891,5.190000057220459,5.21999979019165,5.329999923706055,92488181.0,4.856595039367676
2010-07-01,5.360000133514404,5.230000019073486,5.329999923706055,5.239999771118164,71974995.0,4.774588584899902
2010-07-02,5.300000190734863,5.119999885559082,5.239999771118164,5.239999771118164,68538436.0,4.774588584899902
2010-07-05,5.269999980926514,5.119999885559082,5.199999809265137,5.260000228881836,60862169.0,4.792812824249268
2010-07-06,5.389999866485596,5.210000038146973,5.230000019073486,5.329999923706055,72587362.0,4.856595039367676
2010-07-07,5.400000095367432,5.289999961853027,5.309999942779541,5.349999904632568,41997826.0,4.874818801879883
2010-07-08,5.380000114440918,5.25,5.369999885559082,5.269999980926514,46355222.0,4.801924228668213
2010-07-09,5.449999809265137,5.260000228881836,5.28000020980835,5.400000095367432,90691549.0,4.920377254486084
2010-07-12,5.489999771118164,5.369999885559082,5.409999847412109,5.440000057220459,58638537.0,4.956825256347656
2010-07-13,5.420000076293945,5.340000152587891,5.400000095367432,5.409999847412109,32536425.0,4.9294891357421875
2010-07-14,5.510000228881836,5.369999885559082,5.409999847412109,5.389999866485596,68895062.0,4.911265850067139
2010-07-15,5.400000095367432,5.210000038146973,5.389999866485596,5.21999979019165,89069001.0,4.7563652992248535
2010-07-16,5.190000057220459,5.039999961853027,5.179999828338623,5.150000095367432,83801379.0,4.692582130432129
2010-07-19,5.239999771118164,5.059999942779541,5.099999904632568,5.210000038146973,62472096.0,4.747253894805908
2010-07-20,5.349999904632568,5.230000019073486,5.230000019073486,5.300000190734863,85337356.0,4.829260349273682
2010-07-21,5.449999809265137,5.25,5.289999961853027,5.420000076293945,116900820.0,4.938601493835449
2010-07-22,5.449999809265137,5.349999904632568,5.369999885559082,5.409999847412109,59773147.0,4.9294891357421875
2010-07-23,5.510000228881836,5.400000095367432,5.400000095367432,5.449999809265137,110386121.0,4.965936183929443
2010-07-26,5.5,5.420000076293945,5.449999809265137,5.480000019073486,49171275.0,4.993272304534912
2010-07-27,5.480000019073486,5.420000076293945,5.480000019073486,5.429999828338623,40363631.0,4.9477128982543945
2010-07-28,5.559999942779541,5.420000076293945,5.429999828338623,5.53000020980835,107035670.0,5.03883171081543
2010-07-29,5.610000133514404,5.489999771118164,5.519999980926514,5.510000228881836,108842923.0,5.020607948303223
2010-07-30,5.539999961853027,5.449999809265137,5.5,5.489999771118164,53777968.0,5.002383708953857
2010-08-02,5.599999904632568,5.489999771118164,5.489999771118164,5.570000171661377,68957166.0,5.0752787590026855
2010-08-03,5.599999904632568,5.480000019073486,5.579999923706055,5.480000019073486,66017337.0,4.993272304534912
2010-08-04,5.5,5.409999847412109,5.480000019073486,5.480000019073486,59131224.0,4.993272304534912
2010-08-05,5.489999771118164,5.400000095367432,5.489999771118164,5.429999828338623,48756511.0,4.9477128982543945
2010-08-06,5.46999979019165,5.309999942779541,5.420000076293945,5.46999979019165,85469683.0,4.984160423278809
2010-08-09,5.480000019073486,5.389999866485596,5.449999809265137,5.429999828338623,74728727.0,4.9477128982543945
2010-08-10,5.449999809265137,5.25,5.429999828338623,5.260000228881836,100101039.0,4.792812824249268
2010-08-11,5.28000020980835,5.199999809265137,5.199999809265137,5.239999771118164,60087016.0,4.774588584899902
2010-08-12,5.239999771118164,5.150000095367432,5.210000038146973,5.170000076293945,70485975.0,4.710805416107178
2010-08-13,5.21999979019165,5.139999866485596,5.170000076293945,5.210000038146973,54014429.0,4.747253894805908
2010-08-16,5.329999923706055,5.159999847412109,5.199999809265137,5.320000171661377,107064180.0,4.847484111785889
2010-08-17,5.400000095367432,5.28000020980835,5.309999942779541,5.329999923706055,86287500.0,4.856595039367676
2010-08-18,5.349999904632568,5.230000019073486,5.340000152587891,5.28000020980835,79795962.0,4.811037063598633
2010-08-19,5.409999847412109,5.25,5.28000020980835,5.349999904632568,108585281.0,4.874818801879883
2010-08-20,5.409999847412109,5.230000019073486,5.320000171661377,5.25,96853498.0,4.783700466156006
2010-08-23,5.260000228881836,5.159999847412109,5.25,5.190000057220459,65863252.0,4.729029178619385
2010-08-24,5.239999771118164,5.130000114440918,5.190000057220459,5.179999828338623,74952845.0,4.719917297363281
2010-08-25,5.170000076293945,5.059999942779541,5.159999847412109,5.070000171661377,124995711.0,4.619688034057617
2010-08-26,5.110000133514404,5.059999942779541,5.079999923706055,5.070000171661377,57182688.0,4.619688034057617
2010-08-27,5.130000114440918,5.059999942779541,5.079999923706055,5.110000133514404,58543377.0,4.656135559082031
2010-08-30,5.150000095367432,5.099999904632568,5.119999885559082,5.139999866485596,78432212.0,4.683470249176025
2010-08-31,5.139999866485596,5.070000171661377,5.119999885559082,5.099999904632568,57943864.0,4.6470232009887695
2010-09-01,5.139999866485596,5.050000190734863,5.099999904632568,5.070000171661377,62261242.0,4.619688034057617
2010-09-02,5.119999885559082,5.039999961853027,5.099999904632568,5.070000171661377,78718887.0,4.619688034057617
2010-09-03,5.099999904632568,5.0,5.079999923706055,5.050000190734863,77591763.0,4.60146427154541
2010-09-06,5.190000057220459,5.050000190734863,5.059999942779541,5.150000095367432,141009471.0,4.692582130432129
2010-09-07,5.21999979019165,5.139999866485596,5.159999847412109,5.159999847412109,75903380.0,4.701693534851074
2010-09-08,5.179999828338623,5.099999904632568,5.150000095367432,5.119999885559082,69197228.0,4.665246486663818
2010-09-09,5.139999866485596,5.039999961853027,5.139999866485596,5.070000171661377,63816645.0,4.619688034057617
2010-09-10,5.099999904632568,5.039999961853027,5.079999923706055,5.079999923706055,41288279.0,4.628799915313721
2010-09-13,5.119999885559082,5.010000228881836,5.079999923706055,5.090000152587891,97748807.0,4.637911796569824
2010-09-14,5.119999885559082,5.039999961853027,5.079999923706055,5.059999942779541,77582922.0,4.610576152801514
2010-09-15,5.179999828338623,5.019999980926514,5.039999961853027,5.119999885559082,125364740.0,4.665246486663818
2010-09-16,5.119999885559082,4.96999979019165,5.090000152587891,5.019999980926514,115144158.0,4.5741286277771
2010-09-17,5.019999980926514,4.949999809265137,5.0,4.960000038146973,71536459.0,4.5194573402404785
2010-09-20,5.0,4.900000095367432,4.989999771118164,4.929999828338623,58418520.0,4.492122173309326
2010-09-21,5.070000171661377,4.949999809265137,4.949999809265137,5.039999961853027,80799674.0,4.592352390289307
2010-09-27,5.130000114440918,5.019999980926514,5.050000190734863,5.050000190734863,74117520.0,4.60146427154541
2010-09-28,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0,4.60146427154541
2010-09-29,5.079999923706055,4.96999979019165,5.070000171661377,5.010000228881836,86132075.0,4.5650177001953125
2010-09-30,5.110000133514404,4.980000019073486,5.0,5.079999923706055,80559042.0,4.628799915313721
2010-10-08,5.210000038146973,5.070000171661377,5.110000133514404,5.170000076293945,138789319.0,4.710805416107178
2010-10-11,5.309999942779541,5.139999866485596,5.179999828338623,5.28000020980835,189375020.0,4.811037063598633
2010-10-12,5.340000152587891,5.179999828338623,5.25,5.320000171661377,148186784.0,4.847484111785889
2010-10-13,5.309999942779541,5.170000076293945,5.28000020980835,5.179999828338623,247652236.0,4.719917297363281
2010-10-14,5.429999828338623,5.269999980926514,5.309999942779541,5.340000152587891,483767297.0,4.8657073974609375
2010-10-15,5.579999923706055,5.260000228881836,5.289999961853027,5.53000020980835,495243923.0,5.03883171081543
2010-10-18,5.690000057220459,5.420000076293945,5.559999942779541,5.46999979019165,431140055.0,4.984160423278809
2010-10-19,5.639999866485596,5.409999847412109,5.460000038146973,5.610000133514404,266902855.0,5.111724853515625
2010-10-20,5.570000171661377,5.380000114440918,5.5,5.449999809265137,276696613.0,4.965936183929443
2010-10-21,5.550000190734863,5.349999904632568,5.460000038146973,5.389999866485596,160460441.0,4.911265850067139
2010-10-22,5.440000057220459,5.289999961853027,5.380000114440918,5.320000171661377,196492793.0,4.847484111785889
2010-10-25,5.400000095367432,5.289999961853027,5.340000152587891,5.380000114440918,203158085.0,4.902153491973877
2010-10-26,5.409999847412109,5.320000171661377,5.380000114440918,5.340000152587891,184155323.0,4.8657073974609375
2010-10-27,5.380000114440918,5.28000020980835,5.340000152587891,5.300000190734863,128742387.0,4.829260349273682
2010-10-28,5.329999923706055,5.239999771118164,5.300000190734863,5.28000020980835,129007507.0,4.811037063598633
2010-10-29,5.449999809265137,5.239999771118164,5.300000190734863,5.400000095367432,210574837.0,4.920377254486084
2010-11-01,5.400000095367432,5.309999942779541,5.380000114440918,5.360000133514404,200946182.0,4.883930683135986
2010-11-02,5.349999904632568,5.25,5.349999904632568,5.25,201626407.0,4.783700466156006
2010-11-03,5.369999885559082,5.25,5.269999980926514,5.289999961853027,163401554.0,4.820147514343262
2010-11-04,5.369999885559082,5.289999961853027,5.289999961853027,5.329999923706055,128934947.0,4.856595039367676
2010-11-05,5.400000095367432,5.309999942779541,5.369999885559082,5.400000095367432,216170082.0,4.920377254486084
2010-11-08,5.550000190734863,5.389999866485596,5.440000057220459,5.510000228881836,258013314.0,5.020607948303223
2010-11-09,5.539999961853027,5.389999866485596,5.53000020980835,5.420000076293945,159190724.0,4.938601493835449
2010-11-10,5.400000095367432,5.28000020980835,5.400000095367432,5.320000171661377,164065351.0,4.847484111785889
2010-11-11,5.590000152587891,5.289999961853027,5.300000190734863,5.409999847412109,240170326.0,4.9294891357421875
2010-11-12,5.53000020980835,5.260000228881836,5.349999904632568,5.28000020980835,398792040.0,4.811037063598633
2010-11-15,5.329999923706055,5.099999904632568,5.28000020980835,5.239999771118164,183135903.0,4.774588584899902
2010-11-16,5.28000020980835,5.110000133514404,5.25,5.119999885559082,141522258.0,4.665246486663818
2010-11-17,5.119999885559082,5.019999980926514,5.079999923706055,5.039999961853027,128374952.0,4.592352390289307
2010-11-18,5.090000152587891,5.010000228881836,5.050000190734863,5.019999980926514,128400682.0,4.5741286277771
2010-11-19,5.059999942779541,4.960000038146973,5.050000190734863,5.050000190734863,108084362.0,4.60146427154541
2010-11-22,5.25,5.010000228881836,5.039999961853027,5.159999847412109,159320223.0,4.701693534851074
2010-11-23,5.159999847412109,5.0,5.159999847412109,5.050000190734863,120353401.0,4.60146427154541
2010-11-24,5.130000114440918,5.010000228881836,5.010000228881836,5.079999923706055,77708869.0,4.628799915313721
2010-11-25,5.21999979019165,5.059999942779541,5.099999904632568,5.199999809265137,145370356.0,4.738142013549805
2010-11-26,5.210000038146973,5.119999885559082,5.190000057220459,5.150000095367432,75973609.0,4.692582130432129
2010-11-29,5.179999828338623,5.070000171661377,5.150000095367432,5.150000095367432,69402977.0,4.692582130432129
2010-11-30,5.179999828338623,5.019999980926514,5.150000095367432,5.079999923706055,110473733.0,4.628799915313721
2010-12-01,5.099999904632568,5.050000190734863,5.070000171661377,5.079999923706055,52849346.0,4.628799915313721
2010-12-02,5.130000114440918,5.070000171661377,5.110000133514404,5.079999923706055,61180441.0,4.628799915313721
2010-12-03,5.090000152587891,5.03000020980835,5.090000152587891,5.059999942779541,50545454.0,4.610576152801514
2010-12-06,5.150000095367432,5.039999961853027,5.070000171661377,5.079999923706055,65874172.0,4.628799915313721
2010-12-07,5.090000152587891,5.019999980926514,5.070000171661377,5.070000171661377,57950604.0,4.619688034057617
2010-12-08,5.090000152587891,5.03000020980835,5.070000171661377,5.039999961853027,57690526.0,4.592352390289307
2010-12-09,5.070000171661377,5.019999980926514,5.050000190734863,5.03000020980835,61378479.0,4.583240509033203
2010-12-10,5.239999771118164,5.050000190734863,5.050000190734863,5.199999809265137,205871998.0,4.738142013549805
2010-12-13,5.71999979019165,5.179999828338623,5.199999809265137,5.71999979019165,539924413.0,5.211955547332764
2010-12-14,6.079999923706055,5.800000190734863,5.909999847412109,5.900000095367432,650235143.0,5.375967502593994
2010-12-15,6.019999980926514,5.739999771118164,5.849999904632568,5.820000171661377,288011274.0,5.303073406219482
2010-12-16,5.900000095367432,5.760000228881836,5.789999961853027,5.800000190734863,184133629.0,5.284850597381592
2010-12-17,5.820000171661377,5.650000095367432,5.800000190734863,5.739999771118164,166124809.0,5.2301788330078125
2010-12-20,5.840000152587891,5.53000020980835,5.769999980926514,5.75,207709231.0,5.239291191101074
2010-12-21,5.789999961853027,5.599999904632568,5.710000038146973,5.730000019073486,135511045.0,5.221066951751709
2010-12-22,5.869999885559082,5.659999847412109,5.710000038146973,5.690000057220459,145696556.0,5.184619903564453
2010-12-23,5.809999942779541,5.650000095367432,5.679999828338623,5.679999828338623,105292459.0,5.175508499145508
2010-12-24,5.78000020980835,5.599999904632568,5.659999847412109,5.71999979019165,103247271.0,5.211955547332764
2010-12-27,5.800000190734863,5.300000190734863,5.71999979019165,5.409999847412109,257370070.0,4.9294891357421875
2010-12-28,5.460000038146973,5.320000171661377,5.349999904632568,5.349999904632568,111434042.0,4.874818801879883
2010-12-29,5.429999828338623,5.320000171661377,5.349999904632568,5.360000133514404,95232571.0,4.883930683135986
2010-12-30,5.389999866485596,5.21999979019165,5.369999885559082,5.239999771118164,101656455.0,4.774588584899902
2010-12-31,5.420000076293945,5.239999771118164,5.25,5.349999904632568,91400924.0,4.874818801879883
2011-01-04,5.46999979019165,5.260000228881836,5.46999979019165,5.360000133514404,144218158.0,4.883930683135986
2011-01-05,5.460000038146973,5.300000190734863,5.349999904632568,5.440000057220459,124141921.0,4.956825256347656
2011-01-06,5.460000038146973,5.300000190734863,5.449999809265137,5.340000152587891,79054747.0,4.8657073974609375
2011-01-07,5.46999979019165,5.309999942779541,5.329999923706055,5.420000076293945,101441299.0,4.938601493835449
2011-01-10,5.53000020980835,5.349999904632568,5.420000076293945,5.389999866485596,114311180.0,4.911265850067139
2011-01-11,5.519999980926514,5.369999885559082,5.369999885559082,5.510000228881836,112435088.0,5.020607948303223
2011-01-12,5.619999885559082,5.400000095367432,5.5,5.510000228881836,143296615.0,5.020607948303223
2011-01-13,5.730000019073486,5.460000038146973,5.489999771118164,5.579999923706055,132948560.0,5.084390640258789
2011-01-14,5.690000057220459,5.539999961853027,5.570000171661377,5.559999942779541,94263219.0,5.066166877746582
2011-01-17,5.699999809265137,5.349999904632568,5.53000020980835,5.480000019073486,162395476.0,4.993272304534912
2011-01-18,5.5,5.380000114440918,5.460000038146973,5.409999847412109,101310417.0,4.9294891357421875
2011-01-19,5.519999980926514,5.349999904632568,5.409999847412109,5.510000228881836,63544394.0,5.020607948303223
2011-01-20,5.590000152587891,5.460000038146973,5.519999980926514,5.480000019073486,88495615.0,4.993272304534912
2011-01-21,5.760000228881836,5.46999979019165,5.46999979019165,5.690000057220459,150946385.0,5.184619903564453
2011-01-24,6.019999980926514,5.679999828338623,5.71999979019165,5.78000020980835,242640788.0,5.266626834869385
2011-01-25,5.900000095367432,5.650000095367432,5.769999980926514,5.710000038146973,106934085.0,5.20284366607666
2011-01-26,5.820000171661377,5.630000114440918,5.710000038146973,5.809999942779541,94051580.0,5.293962001800537
2011-01-27,6.059999942779541,5.71999979019165,5.769999980926514,5.980000019073486,267587697.0,5.4488630294799805
2011-01-28,6.210000038146973,5.909999847412109,5.980000019073486,6.110000133514404,205864686.0,5.56731653213501
2011-01-31,6.110000133514404,5.940000057220459,6.079999923706055,6.099999904632568,159369506.0,5.558204650878906
2011-02-01,6.21999979019165,6.019999980926514,6.110000133514404,6.070000171661377,105679814.0,5.530869007110596
2011-02-09,6.369999885559082,6.059999942779541,6.059999942779541,6.210000038146973,186140378.0,5.6584343910217285
2011-02-10,6.239999771118164,6.119999885559082,6.170000076293945,6.21999979019165,116873157.0,5.667545795440674
2011-02-11,6.25,6.050000190734863,6.21999979019165,6.079999923706055,134724123.0,5.539980411529541
2011-02-14,6.199999809265137,5.989999771118164,6.099999904632568,6.170000076293945,237005611.0,5.621987342834473
2011-02-15,6.199999809265137,6.050000190734863,6.190000057220459,6.110000133514404,182240372.0,5.56731653213501
2011-02-16,6.119999885559082,5.920000076293945,6.079999923706055,5.989999771118164,213337473.0,5.457974433898926
2011-02-17,6.050000190734863,5.940000057220459,6.0,6.010000228881836,130495028.0,5.476198673248291
2011-02-18,6.099999904632568,5.960000038146973,5.980000019073486,6.059999942779541,114819359.0,5.521757125854492
2011-02-21,6.099999904632568,5.949999809265137,6.050000190734863,6.039999961853027,182526587.0,5.503534317016602
2011-02-22,6.070000171661377,5.820000171661377,6.059999942779541,5.829999923706055,143646311.0,5.312185287475586
2011-02-23,5.900000095367432,5.78000020980835,5.800000190734863,5.829999923706055,79155989.0,5.312185287475586
2011-02-24,5.869999885559082,5.75,5.820000171661377,5.829999923706055,81299551.0,5.312185287475586
2011-02-25,5.869999885559082,5.710000038146973,5.860000133514404,5.820000171661377,96617972.0,5.303073406219482
2011-02-28,5.920000076293945,5.75,5.809999942779541,5.880000114440918,105171602.0,5.357744216918945
2011-03-01,5.889999866485596,5.800000190734863,5.869999885559082,5.860000133514404,117387555.0,5.3395209312438965
2011-03-02,5.920000076293945,5.809999942779541,5.840000152587891,5.889999866485596,120721622.0,5.366856098175049
2011-03-03,6.039999961853027,5.869999885559082,5.880000114440918,5.980000019073486,175089933.0,5.4488630294799805
2011-03-04,6.059999942779541,5.960000038146973,5.989999771118164,5.989999771118164,147756342.0,5.457974433898926
2011-03-07,6.070000171661377,5.980000019073486,6.0,6.03000020980835,120661906.0,5.49442195892334
2011-03-08,6.119999885559082,6.010000228881836,6.039999961853027,6.039999961853027,97679967.0,5.503534317016602
2011-03-09,6.090000152587891,6.0,6.050000190734863,6.019999980926514,73497497.0,5.485310077667236
2011-03-10,6.03000020980835,5.820000171661377,6.010000228881836,5.829999923706055,112030595.0,5.312185287475586
2011-03-11,5.929999828338623,5.809999942779541,5.809999942779541,5.829999923706055,95595244.0,5.312185287475586
2011-03-14,6.019999980926514,5.829999923706055,5.840000152587891,5.940000057220459,128701807.0,5.41241455078125
2011-03-15,5.989999771118164,5.78000020980835,5.940000057220459,5.840000152587891,103398114.0,5.321297645568848
2011-03-16,5.980000019073486,5.840000152587891,5.840000152587891,5.889999866485596,109714616.0,5.366856098175049
2011-03-17,5.889999866485596,5.75,5.880000114440918,5.78000020980835,73707602.0,5.266626834869385
2011-03-18,5.860000133514404,5.730000019073486,5.820000171661377,5.739999771118164,74516293.0,5.2301788330078125
2011-03-21,5.800000190734863,5.659999847412109,5.739999771118164,5.670000076293945,89672374.0,5.1663970947265625
2011-03-22,5.829999923706055,5.690000057220459,5.710000038146973,5.739999771118164,95698038.0,5.2301788330078125
2011-03-23,5.820000171661377,5.730000019073486,5.739999771118164,5.78000020980835,64523051.0,5.266626834869385
2011-03-24,5.809999942779541,5.699999809265137,5.78000020980835,5.739999771118164,88032797.0,5.2301788330078125
2011-03-25,5.769999980926514,5.699999809265137,5.75,5.739999771118164,121152605.0,5.2301788330078125
2011-03-28,5.789999961853027,5.710000038146973,5.739999771118164,5.75,99481661.0,5.239291191101074
2011-03-29,5.75,5.610000133514404,5.75,5.639999866485596,123685848.0,5.139061450958252
2011-03-30,5.75,5.590000152587891,5.599999904632568,5.690000057220459,92546644.0,5.184619903564453
2011-03-31,5.760000228881836,5.630000114440918,5.690000057220459,5.690000057220459,65972331.0,5.184619903564453
2011-04-01,5.699999809265137,5.630000114440918,5.690000057220459,5.690000057220459,70548627.0,5.184619903564453
2011-04-06,5.739999771118164,5.659999847412109,5.699999809265137,5.730000019073486,108556220.0,5.221066951751709
2011-04-07,5.760000228881836,5.690000057220459,5.730000019073486,5.760000228881836,72277955.0,5.248403549194336
2011-04-08,6.03000020980835,5.730000019073486,5.75,5.989999771118164,274967436.0,5.457974433898926
2011-04-11,6.059999942779541,5.920000076293945,6.0,5.989999771118164,150922941.0,5.457974433898926
2011-04-12,6.050000190734863,5.889999866485596,5.989999771118164,5.929999828338623,102550782.0,5.403304100036621
2011-04-13,5.960000038146973,5.860000133514404,5.909999847412109,5.940000057220459,76694597.0,5.41241455078125
2011-04-14,5.960000038146973,5.869999885559082,5.940000057220459,5.900000095367432,59543642.0,5.375967502593994
2011-04-15,6.010000228881836,5.880000114440918,5.880000114440918,5.960000038146973,82308444.0,5.430638790130615
2011-04-18,6.019999980926514,5.900000095367432,5.960000038146973,5.920000076293945,81992436.0,5.394191741943359
2011-04-19,5.940000057220459,5.820000171661377,5.880000114440918,5.829999923706055,78124132.0,5.312185287475586
2011-04-20,5.989999771118164,5.849999904632568,5.889999866485596,5.960000038146973,112873815.0,5.430638790130615
2011-04-21,6.190000057220459,5.980000019073486,6.010000228881836,6.050000190734863,198142969.0,5.512646198272705
2011-04-22,6.110000133514404,5.96999979019165,6.050000190734863,5.989999771118164,85525179.0,5.457974433898926
2011-04-25,6.150000095367432,5.980000019073486,6.0,6.010000228881836,128207261.0,5.476198673248291
2011-04-26,6.070000171661377,5.699999809265137,6.019999980926514,5.789999961853027,142778875.0,5.275738716125488
2011-04-27,5.860000133514404,5.730000019073486,5.760000228881836,5.78000020980835,75882629.0,5.266626834869385
2011-04-28,5.909999847412109,5.769999980926514,5.820000171661377,5.78000020980835,82003608.0,5.266626834869385
2011-04-29,5.869999885559082,5.769999980926514,5.800000190734863,5.840000152587891,43254799.0,5.321297645568848
2011-05-03,5.900000095367432,5.78000020980835,5.829999923706055,5.849999904632568,40583571.0,5.330409049987793
2011-05-04,5.860000133514404,5.610000133514404,5.809999942779541,5.659999847412109,110760205.0,5.157285213470459
2011-05-05,5.730000019073486,5.590000152587891,5.659999847412109,5.699999809265137,44556038.0,5.193731784820557
2011-05-06,5.71999979019165,5.619999885559082,5.619999885559082,5.670000076293945,55790402.0,5.1663970947265625
2011-05-09,5.71999979019165,5.639999866485596,5.679999828338623,5.650000095367432,27809582.0,5.148172855377197
2011-05-10,5.78000020980835,5.639999866485596,5.659999847412109,5.78000020980835,54438615.0,5.266626834869385
2011-05-11,5.840000152587891,5.710000038146973,5.769999980926514,5.78000020980835,48140976.0,5.266626834869385
2011-05-12,5.760000228881836,5.650000095367432,5.739999771118164,5.659999847412109,46898034.0,5.157285213470459
2011-05-13,5.699999809265137,5.550000190734863,5.699999809265137,5.599999904632568,76067700.0,5.102614402770996
2011-05-16,5.619999885559082,5.519999980926514,5.599999904632568,5.539999961853027,52977193.0,5.047943115234375
2011-05-17,5.599999904632568,5.53000020980835,5.550000190734863,5.570000171661377,26660776.0,5.0752787590026855
2011-05-18,5.630000114440918,5.510000228881836,5.590000152587891,5.559999942779541,47328533.0,5.066166877746582
2011-05-19,5.639999866485596,5.539999961853027,5.559999942779541,5.599999904632568,51242031.0,5.102614402770996
2011-05-20,5.71999979019165,5.579999923706055,5.599999904632568,5.699999809265137,73385025.0,5.193731784820557
2011-05-23,5.760000228881836,5.550000190734863,5.730000019073486,5.550000190734863,59145222.0,5.057055473327637
2011-05-25,5.610000133514404,5.480000019073486,5.579999923706055,5.480000019073486,60994538.0,4.993272304534912
2011-05-26,5.539999961853027,5.449999809265137,5.510000228881836,5.460000038146973,33890795.0,4.975048542022705
2011-05-27,5.659999847412109,5.460000038146973,5.46999979019165,5.579999923706055,79671103.0,5.084390640258789
2011-05-30,5.690000057220459,5.579999923706055,5.579999923706055,5.670000076293945,69757884.0,5.1663970947265625
2011-05-31,5.739999771118164,5.650000095367432,5.690000057220459,5.710000038146973,47315545.0,5.20284366607666
2011-06-01,5.699999809265137,5.610000133514404,5.679999828338623,5.630000114440918,30211580.0,5.12994909286499
2011-06-02,5.659999847412109,5.53000020980835,5.599999904632568,5.590000152587891,78857554.0,5.093502044677734
2011-06-03,5.639999866485596,5.559999942779541,5.559999942779541,5.579999923706055,28146715.0,5.084390640258789
2011-06-07,5.659999847412109,5.539999961853027,5.579999923706055,5.650000095367432,39982432.0,5.148172855377197
2011-06-08,5.670000076293945,5.570000171661377,5.639999866485596,5.659999847412109,32114799.0,5.157285213470459
2011-06-09,5.679999828338623,5.519999980926514,5.630000114440918,5.539999961853027,46434019.0,5.047943115234375
2011-06-10,5.599999904632568,5.519999980926514,5.570000171661377,5.559999942779541,29654713.0,5.066166877746582
2011-06-13,5.679999828338623,5.5,5.539999961853027,5.650000095367432,88533832.0,5.148172855377197
2011-06-14,5.71999979019165,5.619999885559082,5.630000114440918,5.679999828338623,48764711.0,5.175508499145508
2011-06-15,5.849999904632568,5.650000095367432,5.690000057220459,5.699999809265137,60423127.0,5.193731784820557
2011-06-16,5.71999979019165,5.519999980926514,5.670000076293945,5.539999961853027,81810036.0,5.047943115234375
2011-06-17,5.599999904632568,5.429999828338623,5.559999942779541,5.440000057220459,66428345.0,4.956825256347656
2011-06-20,5.480000019073486,5.110000133514404,5.460000038146973,5.150000095367432,115764853.0,4.692582130432129
2011-06-21,5.210000038146973,5.019999980926514,5.210000038146973,5.130000114440918,100361011.0,4.67435884475708
2011-06-22,5.179999828338623,5.039999961853027,5.150000095367432,5.070000171661377,85815615.0,4.619688034057617
2011-06-23,5.159999847412109,5.03000020980835,5.059999942779541,5.119999885559082,48427149.0,4.665246486663818
2011-06-24,5.269999980926514,5.099999904632568,5.119999885559082,5.210000038146973,102142711.0,4.747253894805908
2011-06-27,5.269999980926514,5.190000057220459,5.21999979019165,5.230000019073486,75172389.0,4.765477180480957
2011-06-28,5.309999942779541,5.159999847412109,5.239999771118164,5.289999961853027,93673101.0,4.820147514343262
2011-06-29,5.309999942779541,5.159999847412109,5.289999961853027,5.190000057220459,45927586.0,4.729029178619385
2011-06-30,5.320000171661377,5.179999828338623,5.21999979019165,5.25,60292951.0,4.783700466156006
2011-07-01,5.25,5.179999828338623,5.25,5.210000038146973,40113582.0,4.770881175994873
2011-07-04,5.329999923706055,5.21999979019165,5.239999771118164,5.309999942779541,82261389.0,4.862452507019043
2011-07-05,5.349999904632568,5.260000228881836,5.309999942779541,5.28000020980835,60106543.0,4.8349809646606445
2011-07-06,5.300000190734863,5.230000019073486,5.289999961853027,5.28000020980835,39054212.0,4.8349809646606445
2011-07-07,5.300000190734863,5.179999828338623,5.269999980926514,5.199999809265137,82613936.0,4.76172399520874
2011-07-08,5.260000228881836,5.190000057220459,5.199999809265137,5.21999979019165,46249140.0,4.7800374031066895
2011-07-11,5.269999980926514,5.179999828338623,5.199999809265137,5.25,63124604.0,4.807509422302246
2011-07-12,5.269999980926514,5.150000095367432,5.199999809265137,5.190000057220459,62095280.0,4.752566337585449
2011-07-13,5.239999771118164,5.170000076293945,5.190000057220459,5.230000019073486,44869903.0,4.789194583892822
2011-07-14,5.239999771118164,5.170000076293945,5.21999979019165,5.210000038146973,52222536.0,4.770881175994873
2011-07-15,5.429999828338623,5.190000057220459,5.190000057220459,5.409999847412109,148529695.0,4.954023361206055
2011-07-18,5.409999847412109,5.28000020980835,5.400000095367432,5.329999923706055,77574876.0,4.880766868591309
2011-07-19,5.400000095367432,5.269999980926514,5.300000190734863,5.340000152587891,84862036.0,4.889923572540283
2011-07-20,5.429999828338623,5.309999942779541,5.360000133514404,5.320000171661377,40377013.0,4.871609687805176
2011-07-21,5.389999866485596,5.269999980926514,5.349999904632568,5.289999961853027,71944684.0,4.844137191772461
2011-07-22,5.360000133514404,5.25,5.300000190734863,5.309999942779541,43125865.0,4.862452507019043
2011-07-25,5.320000171661377,5.110000133514404,5.260000228881836,5.159999847412109,105131152.0,4.725094318389893
2011-07-26,5.199999809265137,5.050000190734863,5.170000076293945,5.079999923706055,88030454.0,4.6518378257751465
2011-07-27,5.130000114440918,5.050000190734863,5.059999942779541,5.119999885559082,67382083.0,4.688466548919678
2011-07-28,5.110000133514404,5.039999961853027,5.079999923706055,5.079999923706055,48739503.0,4.6518378257751465
2011-07-29,5.170000076293945,5.070000171661377,5.079999923706055,5.119999885559082,48556913.0,4.688466548919678
2011-08-01,5.199999809265137,5.090000152587891,5.110000133514404,5.190000057220459,58637641.0,4.752566337585449
2011-08-02,5.150000095367432,5.050000190734863,5.139999866485596,5.119999885559082,61789305.0,4.688466548919678
2011-08-03,5.110000133514404,5.039999961853027,5.079999923706055,5.070000171661377,30063998.0,4.6426801681518555
2011-08-04,5.119999885559082,5.03000020980835,5.099999904632568,5.050000190734863,47469877.0,4.62436580657959
2011-08-05,5.019999980926514,4.869999885559082,4.909999847412109,4.96999979019165,78625350.0,4.5511088371276855
2011-08-08,5.0,4.670000076293945,4.949999809265137,4.75,97151957.0,4.349651336669922
2011-08-09,4.679999828338623,4.559999942779541,4.599999904632568,4.679999828338623,98876481.0,4.28555154800415
2011-08-10,4.800000190734863,4.639999866485596,4.730000019073486,4.670000076293945,89266909.0,4.276394367218018
2011-08-11,4.75,4.579999923706055,4.599999904632568,4.679999828338623,88855540.0,4.28555154800415
2011-08-12,4.75,4.690000057220459,4.710000038146973,4.71999979019165,66196839.0,4.322179317474365
2011-08-15,4.769999980926514,4.659999847412109,4.739999771118164,4.760000228881836,64012962.0,4.358808517456055
2011-08-16,4.769999980926514,4.690000057220459,4.760000228881836,4.71999979019165,49549290.0,4.322179317474365
2011-08-17,4.730000019073486,4.610000133514404,4.710000038146973,4.659999847412109,54046528.0,4.267236232757568
2011-08-18,4.690000057220459,4.619999885559082,4.639999866485596,4.630000114440918,35850780.0,4.23976469039917
2011-08-19,4.630000114440918,4.53000020980835,4.570000171661377,4.539999961853027,55793490.0,4.157351493835449
2011-08-22,4.579999923706055,4.449999809265137,4.539999961853027,4.480000019073486,49016164.0,4.102407932281494
2011-08-23,4.570000171661377,4.429999828338623,4.5,4.559999942779541,44230870.0,4.175664901733398
2011-08-24,4.610000133514404,4.510000228881836,4.579999923706055,4.559999942779541,36597391.0,4.175664901733398
2011-08-25,5.019999980926514,4.679999828338623,4.679999828338623,4.869999885559082,270864530.0,4.459536552429199
2011-08-26,4.940000057220459,4.769999980926514,4.820000171661377,4.940000057220459,143178571.0,4.523637294769287
2011-08-29,4.949999809265137,4.820000171661377,4.900000095367432,4.900000095367432,65735679.0,4.487008571624756
2011-08-30,4.980000019073486,4.849999904632568,4.960000038146973,4.900000095367432,71818696.0,4.487008571624756
2011-08-31,4.929999828338623,4.800000190734863,4.880000114440918,4.869999885559082,58230179.0,4.459536552429199
2011-09-01,5.050000190734863,4.880000114440918,4.880000114440918,4.929999828338623,83709583.0,4.514479637145996
2011-09-02,5.03000020980835,4.820000171661377,4.920000076293945,4.989999771118164,67988097.0,4.569422721862793
2011-09-05,5.0,4.869999885559082,4.940000057220459,4.900000095367432,61638432.0,4.487008571624756
2011-09-06,4.929999828338623,4.800000190734863,4.889999866485596,4.849999904632568,59448637.0,4.441222190856934
2011-09-07,4.980000019073486,4.829999923706055,4.900000095367432,4.960000038146973,55331629.0,4.541951656341553
2011-09-08,4.989999771118164,4.920000076293945,4.989999771118164,4.929999828338623,45226218.0,4.514479637145996
2011-09-09,5.03000020980835,4.920000076293945,4.949999809265137,4.949999809265137,51071578.0,4.53279447555542
2011-09-13,4.989999771118164,4.869999885559082,4.880000114440918,4.940000057220459,51930457.0,4.523637294769287
2011-09-14,5.150000095367432,4.960000038146973,4.980000019073486,5.099999904632568,103926721.0,4.670151710510254
2011-09-15,5.329999923706055,5.079999923706055,5.099999904632568,5.269999980926514,166745951.0,4.8258233070373535
2011-09-16,5.320000171661377,5.199999809265137,5.289999961853027,5.230000019073486,66527787.0,4.789194583892822
2011-09-19,5.380000114440918,5.199999809265137,5.210000038146973,5.300000190734863,97294667.0,4.853294849395752
2011-09-20,5.369999885559082,5.21999979019165,5.269999980926514,5.289999961853027,75545242.0,4.844137191772461
2011-09-21,5.46999979019165,5.28000020980835,5.300000190734863,5.440000057220459,109907338.0,4.981495380401611
2011-09-22,5.480000019073486,5.329999923706055,5.400000095367432,5.349999904632568,118626440.0,4.899080276489258
2011-09-23,5.380000114440918,5.179999828338623,5.340000152587891,5.360000133514404,125413069.0,4.908237457275391
2011-09-26,5.400000095367432,5.130000114440918,5.349999904632568,5.170000076293945,120810558.0,4.734251976013184
2011-09-27,5.320000171661377,5.190000057220459,5.239999771118164,5.21999979019165,93329302.0,4.7800374031066895
2011-09-28,5.400000095367432,5.179999828338623,5.260000228881836,5.199999809265137,76642227.0,4.76172399520874
2011-09-29,5.21999979019165,5.099999904632568,5.179999828338623,5.170000076293945,69175618.0,4.734251976013184
2011-09-30,5.230000019073486,5.099999904632568,5.170000076293945,5.119999885559082,56049286.0,4.688466548919678
2011-10-10,5.179999828338623,5.070000171661377,5.139999866485596,5.119999885559082,50081037.0,4.688466548919678
2011-10-11,5.320000171661377,5.03000020980835,5.230000019073486,5.090000152587891,83948708.0,4.660994529724121
2011-10-12,5.389999866485596,5.059999942779541,5.079999923706055,5.360000133514404,98673660.0,4.908237457275391
2011-10-13,5.480000019073486,5.25,5.300000190734863,5.329999923706055,118199316.0,4.880766868591309
2011-10-14,5.320000171661377,5.239999771118164,5.320000171661377,5.300000190734863,38331614.0,4.853294849395752
2011-10-17,5.369999885559082,5.260000228881836,5.300000190734863,5.329999923706055,54527737.0,4.880766868591309
2011-10-18,5.320000171661377,5.150000095367432,5.300000190734863,5.199999809265137,47072453.0,4.76172399520874
2011-10-19,5.230000019073486,5.159999847412109,5.210000038146973,5.199999809265137,46945018.0,4.76172399520874
2011-10-20,5.260000228881836,5.150000095367432,5.210000038146973,5.159999847412109,58139949.0,4.725094318389893
2011-10-21,5.179999828338623,5.090000152587891,5.170000076293945,5.110000133514404,36765508.0,4.679308891296387
2011-10-24,5.449999809265137,5.099999904632568,5.110000133514404,5.420000076293945,113737872.0,4.9631805419921875
2011-10-25,5.46999979019165,5.320000171661377,5.400000095367432,5.420000076293945,86648629.0,4.9631805419921875
2011-10-26,5.539999961853027,5.360000133514404,5.389999866485596,5.480000019073486,98453524.0,5.018123626708984
2011-10-27,5.5,5.300000190734863,5.460000038146973,5.349999904632568,95326797.0,4.899080276489258
2011-10-28,5.460000038146973,5.28000020980835,5.389999866485596,5.440000057220459,154804109.0,4.981495380401611
2011-10-31,5.449999809265137,5.349999904632568,5.400000095367432,5.440000057220459,73285678.0,4.981495380401611
2011-11-01,5.599999904632568,5.349999904632568,5.389999866485596,5.5,102327465.0,5.036437511444092
2011-11-02,5.690000057220459,5.420000076293945,5.449999809265137,5.679999828338623,109596531.0,5.201267242431641
2011-11-03,5.760000228881836,5.590000152587891,5.71999979019165,5.639999866485596,105119658.0,5.164638042449951
2011-11-04,5.769999980926514,5.639999866485596,5.699999809265137,5.690000057220459,111055558.0,5.210423946380615
2011-11-07,5.690000057220459,5.610000133514404,5.650000095367432,5.630000114440918,35628465.0,5.155480861663818
2011-11-08,5.75,5.619999885559082,5.659999847412109,5.630000114440918,44331771.0,5.155480861663818
2011-11-09,5.690000057220459,5.199999809265137,5.650000095367432,5.46999979019165,317291400.0,5.00896692276001
2011-11-10,5.440000057220459,5.309999942779541,5.329999923706055,5.340000152587891,167957174.0,4.889923572540283
2011-11-11,5.420000076293945,5.260000228881836,5.340000152587891,5.320000171661377,69732701.0,4.871609687805176
2011-11-14,5.519999980926514,5.369999885559082,5.389999866485596,5.5,75723258.0,5.036437511444092
2011-11-15,5.519999980926514,5.440000057220459,5.489999771118164,5.460000038146973,40327281.0,4.999809741973877
2011-11-16,5.460000038146973,5.21999979019165,5.449999809265137,5.309999942779541,78299610.0,4.862452507019043
2011-11-17,5.400000095367432,5.25,5.309999942779541,5.300000190734863,53987103.0,4.853294849395752
2011-11-18,5.400000095367432,5.230000019073486,5.28000020980835,5.360000133514404,54725192.0,4.908237457275391
2011-11-21,5.489999771118164,5.380000114440918,5.460000038146973,5.420000076293945,75977016.0,4.9631805419921875
2011-11-22,5.460000038146973,5.380000114440918,5.409999847412109,5.449999809265137,44229562.0,4.990652084350586
2011-11-23,5.480000019073486,5.369999885559082,5.449999809265137,5.409999847412109,42014677.0,4.954023361206055
2011-11-24,5.420000076293945,5.309999942779541,5.380000114440918,5.349999904632568,28133530.0,4.899080276489258
2011-11-25,5.420000076293945,5.320000171661377,5.360000133514404,5.360000133514404,26549224.0,4.908237457275391
2011-11-28,5.420000076293945,5.289999961853027,5.360000133514404,5.329999923706055,29944364.0,4.880766868591309
2011-11-29,5.429999828338623,5.349999904632568,5.369999885559082,5.400000095367432,33819878.0,4.944866180419922
2011-11-30,5.409999847412109,5.210000038146973,5.369999885559082,5.25,48126244.0,4.807509422302246
2011-12-01,5.409999847412109,5.289999961853027,5.389999866485596,5.300000190734863,63450224.0,4.853294849395752
2011-12-02,5.349999904632568,5.199999809265137,5.289999961853027,5.28000020980835,38678030.0,4.8349809646606445
2011-12-05,5.309999942779541,5.039999961853027,5.300000190734863,5.130000114440918,62071063.0,4.697623252868652
2011-12-06,5.119999885559082,4.989999771118164,5.110000133514404,5.050000190734863,34479869.0,4.62436580657959
2011-12-07,5.179999828338623,5.050000190734863,5.050000190734863,5.139999866485596,37604026.0,4.706779956817627
2011-12-08,5.170000076293945,5.070000171661377,5.130000114440918,5.099999904632568,32392491.0,4.670151710510254
2011-12-09,5.199999809265137,5.059999942779541,5.090000152587891,5.170000076293945,32921929.0,4.734251976013184
2011-12-12,5.179999828338623,5.070000171661377,5.130000114440918,5.090000152587891,27273161.0,4.660994529724121
2011-12-13,5.119999885559082,5.019999980926514,5.090000152587891,5.059999942779541,40835722.0,4.633523464202881
2011-12-14,5.150000095367432,5.03000020980835,5.050000190734863,5.079999923706055,19665245.0,4.6518378257751465
2011-12-15,5.139999866485596,4.820000171661377,5.050000190734863,4.849999904632568,57057030.0,4.441222190856934
2011-12-16,4.900000095367432,4.769999980926514,4.849999904632568,4.880000114440918,48005807.0,4.468694686889648
2011-12-19,4.900000095367432,4.730000019073486,4.849999904632568,4.849999904632568,46822251.0,4.441222190856934
2011-12-20,5.070000171661377,4.869999885559082,4.869999885559082,5.059999942779541,86530332.0,4.633523464202881
2011-12-21,5.139999866485596,5.03000020980835,5.090000152587891,5.059999942779541,45475715.0,4.633523464202881
2011-12-22,5.110000133514404,5.010000228881836,5.059999942779541,5.079999923706055,67427388.0,4.6518378257751465
2011-12-23,5.159999847412109,5.03000020980835,5.059999942779541,5.130000114440918,32394467.0,4.697623252868652
2011-12-26,5.159999847412109,5.050000190734863,5.090000152587891,5.079999923706055,22382938.0,4.6518378257751465
2011-12-27,5.110000133514404,5.039999961853027,5.079999923706055,5.050000190734863,27683924.0,4.62436580657959
2011-12-28,5.090000152587891,5.019999980926514,5.050000190734863,5.070000171661377,29105269.0,4.6426801681518555
2011-12-29,5.25,5.050000190734863,5.070000171661377,5.210000038146973,49333960.0,4.770881175994873
2011-12-30,5.28000020980835,5.190000057220459,5.210000038146973,5.239999771118164,37183163.0,4.798352241516113
2012-01-04,5.269999980926514,5.070000171661377,5.239999771118164,5.099999904632568,41203191.0,4.670151710510254
2012-01-05,5.210000038146973,4.980000019073486,5.090000152587891,5.019999980926514,71868637.0,4.596894264221191
2012-01-06,5.099999904632568,4.989999771118164,5.019999980926514,5.070000171661377,37180882.0,4.6426801681518555
2012-01-09,5.199999809265137,4.980000019073486,5.070000171661377,5.179999828338623,74252617.0,4.743408679962158
2012-01-10,5.389999866485596,5.21999979019165,5.21999979019165,5.360000133514404,154148729.0,4.908237457275391
2012-01-11,5.380000114440918,5.300000190734863,5.349999904632568,5.340000152587891,56555704.0,4.889923572540283
2012-01-12,5.340000152587891,5.119999885559082,5.340000152587891,5.179999828338623,140676841.0,4.743408679962158
2012-01-13,5.179999828338623,5.0,5.170000076293945,5.03000020980835,158551699.0,4.606051445007324
2012-01-16,5.090000152587891,5.0,5.039999961853027,5.019999980926514,64852861.0,4.596894264221191
2012-01-17,5.230000019073486,4.96999979019165,5.019999980926514,5.159999847412109,85743342.0,4.725094318389893
2012-01-18,5.190000057220459,5.050000190734863,5.159999847412109,5.079999923706055,64433761.0,4.6518378257751465
2012-01-19,5.159999847412109,5.059999942779541,5.099999904632568,5.090000152587891,85591140.0,4.660994529724121
2012-01-20,5.179999828338623,5.0,5.070000171661377,5.159999847412109,126053712.0,4.725094318389893
2012-01-30,5.170000076293945,4.96999979019165,5.170000076293945,5.0,152754368.0,4.578580379486084
2012-01-31,5.010000228881836,4.809999942779541,5.0,4.880000114440918,127790175.0,4.468694686889648
2012-02-01,4.869999885559082,4.769999980926514,4.789999961853027,4.820000171661377,108376996.0,4.41375207901001
2012-02-02,4.880000114440918,4.789999961853027,4.820000171661377,4.880000114440918,81442361.0,4.468694686889648
2012-02-03,4.880000114440918,4.789999961853027,4.869999885559082,4.849999904632568,108131984.0,4.441222190856934
2012-02-06,4.889999866485596,4.800000190734863,4.860000133514404,4.829999923706055,96449762.0,4.422908306121826
2012-02-07,4.860000133514404,4.769999980926514,4.809999942779541,4.800000190734863,97980746.0,4.395436763763428
2012-02-08,4.940000057220459,4.769999980926514,4.809999942779541,4.929999828338623,124111910.0,4.514479637145996
2012-02-09,4.909999847412109,4.849999904632568,4.900000095367432,4.880000114440918,88572975.0,4.468694686889648
2012-02-10,4.920000076293945,4.860000133514404,4.869999885559082,4.880000114440918,68263762.0,4.468694686889648
2012-02-13,4.909999847412109,4.849999904632568,4.860000133514404,4.880000114440918,61559528.0,4.468694686889648
2012-02-14,4.880000114440918,4.820000171661377,4.880000114440918,4.840000152587891,40970621.0,4.432065486907959
2012-02-15,4.909999847412109,4.820000171661377,4.829999923706055,4.889999866485596,90613473.0,4.477850914001465
2012-02-16,4.960000038146973,4.869999885559082,4.900000095367432,4.909999847412109,89851561.0,4.496164798736572
2012-02-17,4.940000057220459,4.860000133514404,4.920000076293945,4.900000095367432,49809737.0,4.487008571624756
2012-02-20,4.960000038146973,4.900000095367432,4.960000038146973,4.920000076293945,88469231.0,4.5053229331970215
2012-02-21,4.940000057220459,4.860000133514404,4.929999828338623,4.920000076293945,57826819.0,4.5053229331970215
2012-02-22,4.940000057220459,4.860000133514404,4.920000076293945,4.940000057220459,152596335.0,4.523637294769287
2012-02-23,4.989999771118164,4.889999866485596,4.929999828338623,4.949999809265137,153461017.0,4.53279447555542
2012-02-24,4.980000019073486,4.920000076293945,4.949999809265137,4.96999979019165,151997447.0,4.5511088371276855
2012-02-27,5.039999961853027,4.980000019073486,5.039999961853027,4.989999771118164,178357170.0,4.569422721862793
2012-02-28,5.010000228881836,4.960000038146973,4.980000019073486,4.980000019073486,95543039.0,4.560266017913818
2012-02-29,4.96999979019165,4.880000114440918,4.96999979019165,4.889999866485596,130292784.0,4.477850914001465
2012-03-01,4.889999866485596,4.820000171661377,4.869999885559082,4.840000152587891,150939741.0,4.432065486907959
2012-03-02,4.889999866485596,4.820000171661377,4.849999904632568,4.889999866485596,184382367.0,4.477850914001465
2012-03-05,4.909999847412109,4.71999979019165,4.889999866485596,4.75,455346875.0,4.349651336669922
2012-03-06,4.75,4.579999923706055,4.75,4.610000133514404,325811572.0,4.221451282501221
2012-03-07,4.659999847412109,4.550000190734863,4.559999942779541,4.630000114440918,155078842.0,4.23976469039917
2012-03-08,4.650000095367432,4.599999904632568,4.619999885559082,4.630000114440918,134852807.0,4.23976469039917
2012-03-09,4.659999847412109,4.619999885559082,4.650000095367432,4.650000095367432,99670344.0,4.258079528808594
2012-03-12,4.659999847412109,4.590000152587891,4.650000095367432,4.619999885559082,127746079.0,4.230607509613037
2012-03-13,4.659999847412109,4.579999923706055,4.619999885559082,4.650000095367432,113342655.0,4.258079528808594
2012-03-14,4.710000038146973,4.570000171661377,4.659999847412109,4.599999904632568,246439013.0,4.21229362487793
2012-03-15,4.610000133514404,4.519999980926514,4.590000152587891,4.53000020980835,147147916.0,4.148194313049316
2012-03-16,4.579999923706055,4.519999980926514,4.53000020980835,4.579999923706055,94318015.0,4.193979263305664
2012-03-19,4.570000171661377,4.519999980926514,4.559999942779541,4.550000190734863,131465254.0,4.166508674621582
2012-03-20,4.550000190734863,4.46999979019165,4.539999961853027,4.480000019073486,138792564.0,4.102407932281494
2012-03-21,4.510000228881836,4.449999809265137,4.489999771118164,4.480000019073486,85490300.0,4.102407932281494
2012-03-22,4.570000171661377,4.449999809265137,4.480000019073486,4.539999961853027,145670681.0,4.157351493835449
2012-03-23,4.539999961853027,4.460000038146973,4.539999961853027,4.480000019073486,84698563.0,4.102407932281494
2012-03-26,4.480000019073486,4.449999809265137,4.480000019073486,4.46999979019165,62215481.0,4.093250751495361
2012-03-27,4.5,4.46999979019165,4.489999771118164,4.480000019073486,58605841.0,4.102407932281494
2012-03-28,4.46999979019165,4.320000171661377,4.460000038146973,4.329999923706055,127177066.0,3.965049982070923
2012-03-29,4.309999942779541,4.179999828338623,4.309999942779541,4.199999809265137,113207317.0,3.846007823944092
2012-03-30,4.230000019073486,4.139999866485596,4.199999809265137,4.230000019073486,101526501.0,3.873479127883911
2012-04-05,4.269999980926514,4.190000057220459,4.210000038146973,4.260000228881836,83995222.0,3.9009501934051514
2012-04-06,4.260000228881836,4.190000057220459,4.260000228881836,4.210000038146973,70225754.0,3.8551650047302246
2012-04-09,4.199999809265137,4.150000095367432,4.199999809265137,4.159999847412109,53167439.0,3.8093783855438232
2012-04-10,4.230000019073486,4.139999866485596,4.150000095367432,4.230000019073486,75771268.0,3.873479127883911
2012-04-11,4.239999771118164,4.179999828338623,4.199999809265137,4.210000038146973,58395505.0,3.8551650047302246
2012-04-12,4.260000228881836,4.190000057220459,4.199999809265137,4.25,84037146.0,3.8917930126190186
2012-04-13,4.300000190734863,4.25,4.25,4.289999961853027,74495471.0,3.9284214973449707
2012-04-16,4.28000020980835,4.25,4.269999980926514,4.269999980926514,39297674.0,3.910107374191284
2012-04-17,4.28000020980835,4.230000019073486,4.269999980926514,4.239999771118164,37419963.0,3.8826355934143066
2012-04-18,4.300000190734863,4.230000019073486,4.25,4.28000020980835,62141016.0,3.919264554977417
2012-04-19,4.300000190734863,4.25,4.300000190734863,4.260000228881836,43842096.0,3.9009501934051514
2012-04-20,4.380000114440918,4.25,4.260000228881836,4.349999904632568,124401924.0,3.9833645820617676
2012-04-23,4.46999979019165,4.329999923706055,4.360000133514404,4.409999847412109,147830710.0,4.038308143615723
2012-04-24,4.449999809265137,4.309999942779541,4.380000114440918,4.349999904632568,118990942.0,3.9833645820617676
2012-04-25,4.420000076293945,4.340000152587891,4.349999904632568,4.369999885559082,65825053.0,4.001677989959717
2012-04-26,4.46999979019165,4.369999885559082,4.449999809265137,4.380000114440918,112778345.0,4.01083517074585
2012-04-27,4.389999866485596,4.320000171661377,4.389999866485596,4.329999923706055,59508304.0,3.965049982070923
2012-05-02,4.429999828338623,4.340000152587891,4.389999866485596,4.429999828338623,109376627.0,4.05662202835083
2012-05-03,4.460000038146973,4.400000095367432,4.409999847412109,4.429999828338623,63170453.0,4.05662202835083
2012-05-04,4.440000057220459,4.389999866485596,4.420000076293945,4.409999847412109,69348198.0,4.038308143615723
2012-05-07,4.420000076293945,4.349999904632568,4.389999866485596,4.369999885559082,72937985.0,4.001677989959717
2012-05-08,4.380000114440918,4.329999923706055,4.369999885559082,4.340000152587891,87786503.0,3.974208354949951
2012-05-09,4.320000171661377,4.21999979019165,4.320000171661377,4.230000019073486,88279304.0,3.873479127883911
2012-05-10,4.269999980926514,4.210000038146973,4.260000228881836,4.260000228881836,51532483.0,3.9009501934051514
2012-05-11,4.28000020980835,4.230000019073486,4.25,4.239999771118164,30765721.0,3.8826355934143066
2012-05-14,4.269999980926514,4.190000057220459,4.260000228881836,4.199999809265137,66783609.0,3.846007823944092
2012-05-15,4.199999809265137,4.150000095367432,4.179999828338623,4.179999828338623,57087497.0,3.827692747116089
2012-05-16,4.179999828338623,4.139999866485596,4.179999828338623,4.150000095367432,65701302.0,3.8002212047576904
2012-05-17,4.179999828338623,4.139999866485596,4.150000095367432,4.179999828338623,54175827.0,3.827692747116089
2012-05-18,4.159999847412109,4.110000133514404,4.150000095367432,4.119999885559082,65305612.0,3.772749662399292
2012-05-21,4.139999866485596,4.079999923706055,4.119999885559082,4.099999904632568,43473917.0,3.7544353008270264
2012-05-22,4.139999866485596,4.110000133514404,4.110000133514404,4.130000114440918,40151742.0,3.781907081604004
2012-05-23,4.139999866485596,4.090000152587891,4.130000114440918,4.110000133514404,32115248.0,3.7635929584503174
2012-05-24,4.139999866485596,4.090000152587891,4.110000133514404,4.130000114440918,41512386.0,3.781907081604004
2012-05-25,4.130000114440918,4.079999923706055,4.130000114440918,4.090000152587891,42404877.0,3.7452785968780518
2012-05-28,4.119999885559082,4.059999942779541,4.090000152587891,4.110000133514404,50858306.0,3.7635929584503174
2012-05-29,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,3.7635929584503174
2012-05-30,4.159999847412109,4.099999904632568,4.130000114440918,4.110000133514404,79985929.0,3.7635929584503174
2012-05-31,4.110000133514404,4.079999923706055,4.099999904632568,4.099999904632568,39815614.0,3.7544353008270264
2012-06-01,4.130000114440918,4.090000152587891,4.099999904632568,4.110000133514404,33261293.0,3.7635929584503174
2012-06-04,4.079999923706055,3.9800000190734863,4.070000171661377,3.990000009536743,84829847.0,3.6537067890167236
2012-06-05,4.019999980926514,3.9700000286102295,3.990000009536743,3.990000009536743,34580186.0,3.6537067890167236
2012-06-06,4.010000228881836,3.940000057220459,4.0,3.950000047683716,52757194.0,3.6170787811279297
2012-06-07,4.019999980926514,3.9200000762939453,3.9800000190734863,3.940000057220459,43171243.0,3.6079213619232178
2012-06-08,3.9800000190734863,3.9000000953674316,3.9700000286102295,3.9100000858306885,39959482.0,3.5804495811462402
2012-06-11,4.039999961853027,3.890000104904175,3.9000000953674316,4.03000020980835,81581001.0,3.690335750579834
2012-06-12,4.010000228881836,3.930000066757202,4.010000228881836,3.9600000381469727,45366303.0,3.6262354850769043
2012-06-13,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.9700000286102295,48801252.0,3.635392665863037
2012-06-14,3.9700000286102295,3.9200000762939453,3.9600000381469727,3.940000057220459,39509220.0,3.6079213619232178
2012-06-15,3.990000009536743,3.940000057220459,3.950000047683716,3.9800000190734863,37279601.0,3.644549608230591
2012-06-18,4.0,3.950000047683716,3.990000009536743,3.9800000190734863,32819168.0,3.644549608230591
2012-06-19,3.990000009536743,3.940000057220459,3.9700000286102295,3.950000047683716,25807904.0,3.6170787811279297
2012-06-20,3.9800000190734863,3.930000066757202,3.950000047683716,3.930000066757202,33953570.0,3.598763942718506
2012-06-21,3.940000057220459,3.8299999237060547,3.930000066757202,3.8399999141693115,61386792.0,3.5163495540618896
2012-06-25,3.859999895095825,3.7899999618530273,3.8399999141693115,3.799999952316284,44869684.0,3.4797205924987793
2012-06-26,3.8499999046325684,3.75,3.7799999713897705,3.799999952316284,45099938.0,3.4797205924987793
2012-06-27,3.799999952316284,3.7200000286102295,3.799999952316284,3.7300000190734863,43161582.0,3.415620803833008
2012-06-28,3.75,3.680000066757202,3.7300000190734863,3.690000057220459,47801555.0,3.3789920806884766
2012-06-29,3.7300000190734863,3.6600000858306885,3.690000057220459,3.7200000286102295,45766407.0,3.406463861465454
2012-07-02,3.75,3.700000047683716,3.7300000190734863,3.740000009536743,36820277.0,3.4247779846191406
2012-07-03,3.7699999809265137,3.7200000286102295,3.7300000190734863,3.740000009536743,32556938.0,3.4247779846191406
2012-07-04,3.869999885559082,3.740000009536743,3.740000009536743,3.8399999141693115,85353785.0,3.5163495540618896
2012-07-05,3.8399999141693115,3.7699999809265137,3.819999933242798,3.7899999618530273,46147795.0,3.4705634117126465
2012-07-06,3.7899999618530273,3.680000066757202,3.7899999618530273,3.75,61482840.0,3.4645586013793945
2012-07-09,3.740000009536743,3.5899999141693115,3.7200000286102295,3.609999895095825,69987621.0,3.335214853286743
2012-07-10,3.630000114440918,3.569999933242798,3.609999895095825,3.619999885559082,35898075.0,3.344453811645508
2012-07-11,3.630000114440918,3.5799999237060547,3.619999885559082,3.619999885559082,36161798.0,3.344453811645508
2012-07-12,3.609999895095825,3.490000009536743,3.609999895095825,3.559999942779541,110052400.0,3.2890207767486572
2012-07-13,3.609999895095825,3.5199999809265137,3.5399999618530273,3.559999942779541,43039380.0,3.2890207767486572
2012-07-16,3.569999933242798,3.440000057220459,3.569999933242798,3.440000057220459,62352308.0,3.1781551837921143
2012-07-17,3.4700000286102295,3.4200000762939453,3.430000066757202,3.450000047683716,43201584.0,3.1873939037323
2012-07-18,3.4800000190734863,3.4100000858306885,3.450000047683716,3.450000047683716,41527174.0,3.1873939037323
2012-07-19,3.609999895095825,3.430000066757202,3.450000047683716,3.5799999237060547,118427037.0,3.3074989318847656
2012-07-20,3.7899999618530273,3.5399999618530273,3.549999952316284,3.740000009536743,209650822.0,3.455319881439209
2012-07-23,3.7699999809265137,3.6600000858306885,3.690000057220459,3.690000057220459,81505030.0,3.409125566482544
2012-07-24,3.7300000190734863,3.630000114440918,3.6700000762939453,3.7100000381469727,64717216.0,3.427603244781494
2012-07-25,3.75,3.6500000953674316,3.690000057220459,3.7100000381469727,69049455.0,3.427603244781494
2012-07-26,3.799999952316284,3.690000057220459,3.7200000286102295,3.700000047683716,84041829.0,3.4183645248413086
2012-07-27,3.759999990463257,3.700000047683716,3.7200000286102295,3.7200000286102295,53037362.0,3.436842203140259
2012-07-30,3.75,3.640000104904175,3.7300000190734863,3.6500000953674316,47546288.0,3.3721704483032227
2012-07-31,3.690000057220459,3.559999942779541,3.6500000953674316,3.559999942779541,60516760.0,3.2890207767486572
2012-08-01,3.630000114440918,3.549999952316284,3.5799999237060547,3.559999942779541,51754957.0,3.2890207767486572
2012-08-02,3.5899999141693115,3.5299999713897705,3.559999942779541,3.569999933242798,32715255.0,3.2982594966888428
2012-08-03,3.630000114440918,3.559999942779541,3.569999933242798,3.619999885559082,34454811.0,3.344453811645508
2012-08-06,3.740000009536743,3.609999895095825,3.619999885559082,3.7200000286102295,63059110.0,3.436842203140259
2012-08-07,3.7699999809265137,3.700000047683716,3.740000009536743,3.7300000190734863,43321554.0,3.4460811614990234
2012-08-08,3.759999990463257,3.7100000381469727,3.7300000190734863,3.7200000286102295,35884800.0,3.436842203140259
2012-08-09,3.759999990463257,3.700000047683716,3.7200000286102295,3.75,38076191.0,3.4645586013793945
2012-08-10,3.759999990463257,3.700000047683716,3.75,3.7100000381469727,33950855.0,3.427603244781494
2012-08-13,3.759999990463257,3.680000066757202,3.700000047683716,3.700000047683716,44392500.0,3.4183645248413086
2012-08-14,3.7300000190734863,3.6700000762939453,3.700000047683716,3.7100000381469727,33840382.0,3.427603244781494
2012-08-15,3.7200000286102295,3.6500000953674316,3.7100000381469727,3.6600000858306885,28299148.0,3.3814094066619873
2012-08-16,3.6700000762939453,3.630000114440918,3.6600000858306885,3.640000104904175,21267502.0,3.362931489944458
2012-08-17,3.7100000381469727,3.6500000953674316,3.6500000953674316,3.690000057220459,38176850.0,3.409125566482544
2012-08-20,3.7899999618530273,3.680000066757202,3.700000047683716,3.7699999809265137,101411476.0,3.483036518096924
2012-08-21,3.859999895095825,3.7799999713897705,3.7899999618530273,3.8399999141693115,88804345.0,3.547708034515381
2012-08-22,3.859999895095825,3.799999952316284,3.8499999046325684,3.819999933242798,45275092.0,3.5292303562164307
2012-08-23,3.9000000953674316,3.799999952316284,3.819999933242798,3.890000104904175,67364778.0,3.593902349472046
2012-08-24,3.940000057220459,3.859999895095825,3.930000066757202,3.9000000953674316,98731817.0,3.6031410694122314
2012-08-27,3.880000114440918,3.759999990463257,3.869999885559082,3.7699999809265137,70017974.0,3.483036518096924
2012-08-28,3.9100000858306885,3.7200000286102295,3.7699999809265137,3.859999895095825,92446910.0,3.566185474395752
2012-08-29,3.9200000762939453,3.819999933242798,3.8399999141693115,3.859999895095825,63371020.0,3.566185474395752
2012-08-30,3.869999885559082,3.7799999713897705,3.8499999046325684,3.8499999046325684,50499173.0,3.5569469928741455
2012-08-31,3.8499999046325684,3.7699999809265137,3.8399999141693115,3.7799999713897705,52133938.0,3.4922749996185303
2012-09-03,3.8399999141693115,3.7699999809265137,3.7699999809265137,3.799999952316284,56000058.0,3.5107526779174805
2012-09-04,3.819999933242798,3.7300000190734863,3.799999952316284,3.75,44754764.0,3.4645586013793945
2012-09-05,3.8299999237060547,3.740000009536743,3.75,3.7899999618530273,41954141.0,3.5015134811401367
2012-09-06,3.8299999237060547,3.759999990463257,3.7799999713897705,3.7899999618530273,30649518.0,3.5015134811401367
2012-09-07,3.930000066757202,3.7799999713897705,3.819999933242798,3.859999895095825,156007279.0,3.566185474395752
2012-09-10,3.869999885559082,3.819999933242798,3.869999885559082,3.8399999141693115,84147090.0,3.547708034515381
2012-09-11,3.8399999141693115,3.75,3.8299999237060547,3.7699999809265137,91371453.0,3.483036518096924
2012-09-12,3.799999952316284,3.7200000286102295,3.7899999618530273,3.75,70860735.0,3.4645586013793945
2012-09-13,3.809999942779541,3.75,3.759999990463257,3.75,82955647.0,3.4645586013793945
2012-09-14,3.809999942779541,3.7699999809265137,3.7899999618530273,3.7899999618530273,66695554.0,3.5015134811401367
2012-09-17,3.7899999618530273,3.700000047683716,3.7899999618530273,3.7100000381469727,55180054.0,3.427603244781494
2012-09-18,3.700000047683716,3.5899999141693115,3.700000047683716,3.609999895095825,61045554.0,3.335214853286743
2012-09-19,3.6500000953674316,3.5899999141693115,3.5999999046325684,3.609999895095825,39577908.0,3.335214853286743
2012-09-20,3.630000114440918,3.5,3.630000114440918,3.509999990463257,61702497.0,3.2428267002105713
2012-09-21,3.549999952316284,3.5,3.5199999809265137,3.509999990463257,36287585.0,3.2428267002105713
2012-09-24,3.5399999618530273,3.4600000381469727,3.5199999809265137,3.5299999713897705,45890581.0,3.2613041400909424
2012-09-25,3.549999952316284,3.509999990463257,3.5399999618530273,3.5399999618530273,29668983.0,3.270543336868286
2012-09-26,3.5799999237060547,3.5199999809265137,3.5399999618530273,3.5299999713897705,29657201.0,3.2613041400909424
2012-09-27,3.6700000762939453,3.509999990463257,3.5299999713897705,3.6500000953674316,112540621.0,3.3721704483032227
2012-09-28,3.7200000286102295,3.5999999046325684,3.619999885559082,3.690000057220459,94091043.0,3.409125566482544
2012-10-08,3.7100000381469727,3.5999999046325684,3.700000047683716,3.619999885559082,47283470.0,3.344453811645508
2012-10-09,3.700000047683716,3.630000114440918,3.630000114440918,3.680000066757202,50801915.0,3.3998868465423584
2012-10-10,3.7200000286102295,3.6600000858306885,3.680000066757202,3.690000057220459,46366659.0,3.409125566482544
2012-10-11,3.680000066757202,3.640000104904175,3.680000066757202,3.6600000858306885,28868146.0,3.3814094066619873
2012-10-12,3.7200000286102295,3.6600000858306885,3.6700000762939453,3.700000047683716,38260494.0,3.4183645248413086
2012-10-15,3.700000047683716,3.630000114440918,3.700000047683716,3.6500000953674316,24049156.0,3.3721704483032227
2012-10-16,3.680000066757202,3.630000114440918,3.6500000953674316,3.640000104904175,44296467.0,3.362931489944458
2012-10-17,3.6600000858306885,3.5999999046325684,3.6500000953674316,3.619999885559082,34061627.0,3.344453811645508
2012-10-18,3.7100000381469727,3.619999885559082,3.630000114440918,3.690000057220459,55590883.0,3.409125566482544
2012-10-19,3.700000047683716,3.6600000858306885,3.680000066757202,3.700000047683716,34698674.0,3.4183645248413086
2012-10-22,3.7100000381469727,3.640000104904175,3.6700000762939453,3.690000057220459,51369964.0,3.409125566482544
2012-10-23,3.7100000381469727,3.6500000953674316,3.690000057220459,3.6700000762939453,42976573.0,3.390648365020752
2012-10-24,3.690000057220459,3.6500000953674316,3.6600000858306885,3.680000066757202,30178328.0,3.3998868465423584
2012-10-25,3.7899999618530273,3.6600000858306885,3.680000066757202,3.740000009536743,115891980.0,3.455319881439209
2012-10-26,3.740000009536743,3.5799999237060547,3.7100000381469727,3.609999895095825,98913598.0,3.335214853286743
2012-10-29,3.619999885559082,3.569999933242798,3.609999895095825,3.609999895095825,32823564.0,3.335214853286743
2012-10-30,3.609999895095825,3.5399999618530273,3.5999999046325684,3.559999942779541,49058386.0,3.2890207767486572
2012-10-31,3.569999933242798,3.5199999809265137,3.559999942779541,3.549999952316284,28849516.0,3.279782295227051
2012-11-01,3.619999885559082,3.549999952316284,3.549999952316284,3.609999895095825,59632876.0,3.335214853286743
2012-11-02,3.619999885559082,3.569999933242798,3.5999999046325684,3.609999895095825,43307723.0,3.335214853286743
2012-11-05,3.6600000858306885,3.5799999237060547,3.5999999046325684,3.6500000953674316,52379868.0,3.3721704483032227
2012-11-06,3.6500000953674316,3.5899999141693115,3.640000104904175,3.640000104904175,47747764.0,3.362931489944458
2012-11-07,3.640000104904175,3.5799999237060547,3.630000114440918,3.609999895095825,25870123.0,3.335214853286743
2012-11-08,3.5999999046325684,3.5199999809265137,3.5899999141693115,3.5299999713897705,42202335.0,3.2613041400909424
2012-11-09,3.5399999618530273,3.430000066757202,3.5299999713897705,3.4600000381469727,71940720.0,3.1966328620910645
2012-11-12,3.4800000190734863,3.440000057220459,3.4600000381469727,3.4600000381469727,83083429.0,3.1966328620910645
2012-11-13,3.4600000381469727,3.390000104904175,3.4600000381469727,3.4000000953674316,51852754.0,3.1411995887756348
2012-11-14,3.430000066757202,3.380000114440918,3.4100000858306885,3.4100000858306885,40133386.0,3.1504385471343994
2012-11-15,3.4000000953674316,3.3299999237060547,3.390000104904175,3.3399999141693115,44501080.0,3.0857667922973633
2012-11-16,3.3399999141693115,3.259999990463257,3.3299999237060547,3.2899999618530273,64682607.0,3.0395729541778564
2012-11-19,3.2799999713897705,3.1700000762939453,3.2799999713897705,3.2200000286102295,95652101.0,2.974900960922241
2012-11-20,3.2300000190734863,3.190000057220459,3.2300000190734863,3.200000047683716,40022915.0,2.956423282623291
2012-11-21,3.240000009536743,3.180000066757202,3.200000047683716,3.240000009536743,51590525.0,2.9933784008026123
2012-11-22,3.2699999809265137,3.2200000286102295,3.2300000190734863,3.25,35956238.0,3.002617120742798
2012-11-23,3.2799999713897705,3.2200000286102295,3.259999990463257,3.25,44377746.0,3.002617120742798
2012-11-26,3.25,3.200000047683716,3.240000009536743,3.2100000381469727,27173026.0,2.9656624794006348
2012-11-27,3.2699999809265137,3.200000047683716,3.2100000381469727,3.2300000190734863,50593798.0,2.984139919281006
2012-11-28,3.2300000190734863,3.1600000858306885,3.2100000381469727,3.1700000762939453,42204149.0,2.9287068843841553
2012-11-29,3.200000047683716,3.1500000953674316,3.180000066757202,3.1600000858306885,38666346.0,2.919468402862549
2012-11-30,3.190000057220459,3.1500000953674316,3.1600000858306885,3.1700000762939453,52191259.0,2.9287068843841553
2012-12-03,3.25,3.180000066757202,3.180000066757202,3.240000009536743,75027892.0,2.9933784008026123
2012-12-04,3.2799999713897705,3.2200000286102295,3.240000009536743,3.2799999713897705,46090560.0,3.030334234237671
2012-12-05,3.380000114440918,3.25,3.2799999713897705,3.3499999046325684,88428146.0,3.095005750656128
2012-12-06,3.369999885559082,3.319999933242798,3.3399999141693115,3.3299999237060547,46621447.0,3.0765278339385986
2012-12-07,3.369999885559082,3.309999942779541,3.3299999237060547,3.359999895095825,67399528.0,3.1042444705963135
2012-12-10,3.390000104904175,3.3299999237060547,3.359999895095825,3.359999895095825,90159530.0,3.1042444705963135
2012-12-11,3.359999895095825,3.309999942779541,3.3499999046325684,3.319999933242798,60533256.0,3.067288875579834
2012-12-12,3.3299999237060547,3.299999952316284,3.319999933242798,3.3299999237060547,44735038.0,3.0765278339385986
2012-12-13,3.3299999237060547,3.299999952316284,3.309999942779541,3.309999942779541,31184267.0,3.0580501556396484
2012-12-14,3.450000047683716,3.309999942779541,3.319999933242798,3.430000066757202,125836206.0,3.1689162254333496
2012-12-17,3.490000009536743,3.369999885559082,3.4600000381469727,3.4200000762939453,154875154.0,3.159677505493164
2012-12-18,3.440000057220459,3.369999885559082,3.4000000953674316,3.390000104904175,97049954.0,3.1319613456726074
2012-12-19,3.4100000858306885,3.359999895095825,3.4000000953674316,3.380000114440918,77414762.0,3.1227223873138428
2012-12-20,3.430000066757202,3.369999885559082,3.380000114440918,3.4000000953674316,97356262.0,3.1411995887756348
2012-12-21,3.440000057220459,3.380000114440918,3.4000000953674316,3.390000104904175,86432359.0,3.1319613456726074
2012-12-24,3.4200000762939453,3.380000114440918,3.390000104904175,3.390000104904175,38591644.0,3.1319613456726074
2012-12-25,3.509999990463257,3.380000114440918,3.4000000953674316,3.490000009536743,135005991.0,3.2243492603302
2012-12-26,3.5,3.450000047683716,3.4800000190734863,3.4800000190734863,64865152.0,3.2151103019714355
2012-12-27,3.5,3.440000057220459,3.490000009536743,3.450000047683716,99659294.0,3.1873939037323
2012-12-28,3.4700000286102295,3.4200000762939453,3.4600000381469727,3.4700000286102295,86942014.0,3.20587158203125
2012-12-31,3.5199999809265137,3.440000057220459,3.4700000286102295,3.5,126831129.0,3.2335879802703857
2013-01-04,3.5399999618530273,3.4700000286102295,3.5299999713897705,3.490000009536743,128981591.0,3.2243492603302
2013-01-07,3.5299999713897705,3.4800000190734863,3.490000009536743,3.509999990463257,59405321.0,3.2428267002105713
2013-01-08,3.509999990463257,3.4700000286102295,3.5,3.5,74951052.0,3.2335879802703857
2013-01-09,3.619999885559082,3.4700000286102295,3.490000009536743,3.569999933242798,162779509.0,3.2982594966888428
2013-01-10,3.5999999046325684,3.5199999809265137,3.549999952316284,3.549999952316284,102539075.0,3.279782295227051
2013-01-11,3.559999942779541,3.440000057220459,3.5399999618530273,3.4700000286102295,111233376.0,3.20587158203125
2013-01-14,3.549999952316284,3.450000047683716,3.4600000381469727,3.5299999713897705,106103195.0,3.2613041400909424
2013-01-15,3.5799999237060547,3.5199999809265137,3.5399999618530273,3.559999942779541,113073731.0,3.2890207767486572
2013-01-16,3.5799999237060547,3.5,3.559999942779541,3.5299999713897705,102092255.0,3.2613041400909424
2013-01-17,3.569999933242798,3.509999990463257,3.5299999713897705,3.5399999618530273,63500932.0,3.270543336868286
2013-01-18,3.5899999141693115,3.5199999809265137,3.5399999618530273,3.5899999141693115,107275749.0,3.316737413406372
2013-01-21,3.5899999141693115,3.5399999618530273,3.569999933242798,3.559999942779541,108725911.0,3.2890207767486572
2013-01-22,3.559999942779541,3.4800000190734863,3.559999942779541,3.5,129381928.0,3.2335879802703857
2013-01-23,3.509999990463257,3.4800000190734863,3.490000009536743,3.5,58131425.0,3.2335879802703857
2013-01-24,3.5399999618530273,3.4600000381469727,3.5,3.4800000190734863,97455417.0,3.2151103019714355
2013-01-25,3.4800000190734863,3.440000057220459,3.4700000286102295,3.4600000381469727,58614641.0,3.1966328620910645
2013-01-28,3.509999990463257,3.450000047683716,3.4600000381469727,3.5,75709757.0,3.2335879802703857
2013-01-29,3.509999990463257,3.4800000190734863,3.5,3.5,87656952.0,3.2335879802703857
2013-01-30,3.559999942779541,3.4800000190734863,3.5,3.549999952316284,153576926.0,3.279782295227051
2013-01-31,3.6500000953674316,3.5999999046325684,3.5999999046325684,3.5999999046325684,237141226.0,3.3259758949279785
2013-02-01,3.6500000953674316,3.569999933242798,3.5999999046325684,3.640000104904175,133602777.0,3.362931489944458
2013-02-04,3.819999933242798,3.5999999046325684,3.6500000953674316,3.7899999618530273,275443645.0,3.5015134811401367
2013-02-05,3.809999942779541,3.7200000286102295,3.75,3.7799999713897705,163746676.0,3.4922749996185303
2013-02-06,3.7899999618530273,3.7200000286102295,3.7799999713897705,3.7200000286102295,137640533.0,3.436842203140259
2013-02-07,3.7799999713897705,3.7100000381469727,3.740000009536743,3.7200000286102295,126679733.0,3.436842203140259
2013-02-08,3.7699999809265137,3.7200000286102295,3.740000009536743,3.740000009536743,90494974.0,3.455319881439209
2013-02-18,3.75,3.680000066757202,3.740000009536743,3.690000057220459,98944759.0,3.409125566482544
2013-02-19,3.700000047683716,3.609999895095825,3.690000057220459,3.630000114440918,86831430.0,3.3536925315856934
2013-02-20,3.6500000953674316,3.609999895095825,3.630000114440918,3.6500000953674316,57569747.0,3.3721704483032227
2013-02-21,3.630000114440918,3.5299999713897705,3.630000114440918,3.569999933242798,107837418.0,3.2982594966888428
2013-02-22,3.5799999237060547,3.5299999713897705,3.569999933242798,3.5399999618530273,56838897.0,3.270543336868286
2013-02-25,3.5899999141693115,3.5399999618530273,3.5399999618530273,3.559999942779541,44374376.0,3.2890207767486572
2013-02-26,3.549999952316284,3.4800000190734863,3.5399999618530273,3.490000009536743,82826030.0,3.2243492603302
2013-02-27,3.5199999809265137,3.4800000190734863,3.490000009536743,3.5199999809265137,61197288.0,3.252065658569336
2013-02-28,3.569999933242798,3.5,3.509999990463257,3.559999942779541,70670366.0,3.2890207767486572
2013-03-01,3.569999933242798,3.5,3.559999942779541,3.5299999713897705,80499752.0,3.2613041400909424
2013-03-04,3.5399999618530273,3.440000057220459,3.509999990463257,3.450000047683716,101420199.0,3.1873939037323
2013-03-05,3.4800000190734863,3.430000066757202,3.4600000381469727,3.4700000286102295,68776543.0,3.20587158203125
2013-03-06,3.5799999237060547,3.4600000381469727,3.4800000190734863,3.549999952316284,99070651.0,3.279782295227051
2013-03-07,3.549999952316284,3.4800000190734863,3.549999952316284,3.5,88490172.0,3.2335879802703857
2013-03-08,3.5299999713897705,3.4700000286102295,3.5,3.4800000190734863,51934596.0,3.2151103019714355
2013-03-11,3.490000009536743,3.450000047683716,3.490000009536743,3.450000047683716,44663395.0,3.1873939037323
2013-03-12,3.490000009536743,3.4100000858306885,3.4600000381469727,3.430000066757202,72563354.0,3.1689162254333496
2013-03-13,3.440000057220459,3.3499999046325684,3.430000066757202,3.369999885559082,69340593.0,3.11348295211792
2013-03-14,3.390000104904175,3.3499999046325684,3.359999895095825,3.369999885559082,39928030.0,3.11348295211792
2013-03-15,3.4200000762939453,3.3299999237060547,3.369999885559082,3.4100000858306885,91804126.0,3.1504385471343994
2013-03-18,3.4000000953674316,3.3399999141693115,3.390000104904175,3.3499999046325684,50893324.0,3.095005750656128
2013-03-19,3.369999885559082,3.3299999237060547,3.359999895095825,3.369999885559082,59407071.0,3.11348295211792
2013-03-20,3.430000066757202,3.359999895095825,3.359999895095825,3.4200000762939453,79082111.0,3.159677505493164
2013-03-21,3.450000047683716,3.4200000762939453,3.440000057220459,3.440000057220459,55542806.0,3.1781551837921143
2013-03-22,3.569999933242798,3.4700000286102295,3.490000009536743,3.4800000190734863,154395710.0,3.2151103019714355
2013-03-25,3.5399999618530273,3.4800000190734863,3.5,3.5199999809265137,83951130.0,3.252065658569336
2013-03-26,3.640000104904175,3.509999990463257,3.5199999809265137,3.609999895095825,205137662.0,3.335214853286743
2013-03-27,3.6500000953674316,3.559999942779541,3.640000104904175,3.5799999237060547,97702904.0,3.3074989318847656
2013-03-28,3.5799999237060547,3.5,3.549999952316284,3.5199999809265137,103300821.0,3.252065658569336
2013-03-29,3.5799999237060547,3.509999990463257,3.5199999809265137,3.5299999713897705,67127550.0,3.2613041400909424
2013-04-01,3.5899999141693115,3.509999990463257,3.5199999809265137,3.569999933242798,65111696.0,3.2982594966888428
2013-04-02,3.630000114440918,3.549999952316284,3.569999933242798,3.5799999237060547,83305871.0,3.3074989318847656
2013-04-03,3.680000066757202,3.569999933242798,3.5799999237060547,3.6600000858306885,184791701.0,3.3814094066619873
2013-04-08,3.640000104904175,3.5799999237060547,3.5999999046325684,3.609999895095825,96848488.0,3.335214853286743
2013-04-09,3.640000104904175,3.569999933242798,3.630000114440918,3.5899999141693115,72918638.0,3.316737413406372
2013-04-10,3.609999895095825,3.5299999713897705,3.5899999141693115,3.5799999237060547,56952428.0,3.3074989318847656
2013-04-11,3.609999895095825,3.509999990463257,3.5899999141693115,3.5199999809265137,57792579.0,3.252065658569336
2013-04-12,3.5299999713897705,3.4700000286102295,3.509999990463257,3.490000009536743,52812859.0,3.2243492603302
2013-04-15,3.509999990463257,3.4200000762939453,3.4800000190734863,3.450000047683716,61949411.0,3.1873939037323
2013-04-16,3.4700000286102295,3.4100000858306885,3.440000057220459,3.4600000381469727,58231614.0,3.1966328620910645
2013-04-17,3.5,3.4100000858306885,3.4700000286102295,3.4600000381469727,42174434.0,3.1966328620910645
2013-04-18,3.490000009536743,3.430000066757202,3.440000057220459,3.4700000286102295,52956284.0,3.20587158203125
2013-04-19,3.549999952316284,3.4600000381469727,3.4700000286102295,3.5299999713897705,82276635.0,3.2613041400909424
2013-04-22,3.5999999046325684,3.5,3.549999952316284,3.5899999141693115,124196264.0,3.316737413406372
2013-04-23,3.5899999141693115,3.509999990463257,3.5799999237060547,3.5199999809265137,69530992.0,3.252065658569336
2013-04-24,3.6500000953674316,3.5199999809265137,3.5299999713897705,3.640000104904175,157492423.0,3.362931489944458
2013-04-25,3.6700000762939453,3.609999895095825,3.630000114440918,3.640000104904175,102091703.0,3.362931489944458
2013-04-26,3.6700000762939453,3.549999952316284,3.6500000953674316,3.569999933242798,117328713.0,3.2982594966888428
2013-05-02,3.609999895095825,3.549999952316284,3.559999942779541,3.5799999237060547,42544705.0,3.3074989318847656
2013-05-03,3.6600000858306885,3.5799999237060547,3.5799999237060547,3.640000104904175,108630811.0,3.362931489944458
2013-05-06,3.809999942779541,3.690000057220459,3.700000047683716,3.7200000286102295,200843393.0,3.436842203140259
2013-05-07,3.75,3.680000066757202,3.7100000381469727,3.690000057220459,83781356.0,3.409125566482544
2013-05-08,3.740000009536743,3.680000066757202,3.7100000381469727,3.7100000381469727,66107200.0,3.427603244781494
2013-05-09,3.7200000286102295,3.609999895095825,3.7100000381469727,3.640000104904175,106378761.0,3.362931489944458
2013-05-10,3.6600000858306885,3.5999999046325684,3.630000114440918,3.6600000858306885,53546220.0,3.3814094066619873
2013-05-13,3.680000066757202,3.619999885559082,3.6500000953674316,3.6700000762939453,55233596.0,3.390648365020752
2013-05-14,3.6600000858306885,3.5799999237060547,3.6500000953674316,3.5999999046325684,64665653.0,3.3259758949279785
2013-05-15,3.630000114440918,3.5899999141693115,3.609999895095825,3.609999895095825,35334007.0,3.335214853286743
2013-05-16,3.7200000286102295,3.5999999046325684,3.619999885559082,3.690000057220459,95511664.0,3.409125566482544
2013-05-17,3.7300000190734863,3.6500000953674316,3.690000057220459,3.7100000381469727,102830853.0,3.427603244781494
2013-05-20,3.7699999809265137,3.690000057220459,3.7100000381469727,3.740000009536743,99051956.0,3.455319881439209
2013-05-21,3.740000009536743,3.6700000762939453,3.7200000286102295,3.7100000381469727,90666253.0,3.427603244781494
2013-05-22,3.7799999713897705,3.6600000858306885,3.7100000381469727,3.740000009536743,122829837.0,3.455319881439209
2013-05-23,3.75,3.6500000953674316,3.7200000286102295,3.6600000858306885,106366076.0,3.3814094066619873
2013-05-24,3.700000047683716,3.6600000858306885,3.6700000762939453,3.680000066757202,66184070.0,3.3998868465423584
2013-05-27,3.7899999618530273,3.6600000858306885,3.680000066757202,3.7899999618530273,156517087.0,3.5015134811401367
2013-05-28,3.859999895095825,3.7699999809265137,3.7899999618530273,3.8499999046325684,195653934.0,3.5569469928741455
2013-05-29,3.869999885559082,3.799999952316284,3.8399999141693115,3.809999942779541,95326507.0,3.519991636276245
2013-05-30,3.8499999046325684,3.7899999618530273,3.799999952316284,3.8299999237060547,82444938.0,3.5384693145751953
2013-05-31,3.869999885559082,3.740000009536743,3.8399999141693115,3.759999990463257,84097382.0,3.473797082901001
2013-06-03,3.819999933242798,3.75,3.75,3.7699999809265137,59440008.0,3.483036518096924
2013-06-04,3.799999952316284,3.680000066757202,3.799999952316284,3.690000057220459,107207522.0,3.409125566482544
2013-06-05,3.7100000381469727,3.6500000953674316,3.700000047683716,3.690000057220459,61469331.0,3.409125566482544
2013-06-06,3.680000066757202,3.6500000953674316,3.6700000762939453,3.6600000858306885,51170032.0,3.3814094066619873
2013-06-07,3.680000066757202,3.569999933242798,3.6600000858306885,3.5999999046325684,75067684.0,3.3259758949279785
2013-06-13,3.569999933242798,3.490000009536743,3.559999942779541,3.5399999618530273,66317216.0,3.270543336868286
2013-06-14,3.5799999237060547,3.5299999713897705,3.549999952316284,3.569999933242798,44660751.0,3.2982594966888428
2013-06-17,3.5799999237060547,3.549999952316284,3.569999933242798,3.549999952316284,31294246.0,3.279782295227051
2013-06-18,3.5799999237060547,3.5299999713897705,3.569999933242798,3.549999952316284,39238608.0,3.279782295227051
2013-06-19,3.549999952316284,3.4800000190734863,3.5399999618530273,3.5199999809265137,43564748.0,3.252065658569336
2013-06-20,3.5,3.380000114440918,3.5,3.4000000953674316,66658198.0,3.1411995887756348
2013-06-21,3.4100000858306885,3.2899999618530273,3.369999885559082,3.3499999046325684,92024901.0,3.095005750656128
2013-06-24,3.369999885559082,3.140000104904175,3.3399999141693115,3.2200000286102295,106141522.0,2.974900960922241
2013-06-25,3.2200000286102295,2.9700000286102295,3.190000057220459,3.1500000953674316,177142040.0,2.910229444503784
2013-06-26,3.1500000953674316,2.9800000190734863,3.1500000953674316,3.0799999237060547,180635791.0,2.845557451248169
2013-06-27,3.1600000858306885,3.049999952316284,3.0799999237060547,3.0999999046325684,126948551.0,2.86403489112854
2013-06-28,3.140000104904175,3.059999942779541,3.0799999237060547,3.119999885559082,159197115.0,2.882512331008911
2013-07-01,3.0899999141693115,3.0199999809265137,3.0799999237060547,3.0799999237060547,65433488.0,2.8824188709259033
2013-07-02,3.0799999237060547,3.0199999809265137,3.0799999237060547,3.069999933242798,97758738.0,2.873060703277588
2013-07-03,3.130000114440918,3.009999990463257,3.059999942779541,3.119999885559082,110460122.0,2.9198532104492188
2013-07-04,3.130000114440918,3.0799999237060547,3.0799999237060547,3.0999999046325684,72359285.0,2.9011363983154297
2013-07-05,3.119999885559082,3.0899999141693115,3.109999895095825,3.0999999046325684,45976147.0,2.9011363983154297
2013-07-08,3.0799999237060547,3.0199999809265137,3.0799999237060547,3.0399999618530273,63658239.0,2.844985008239746
2013-07-09,3.069999933242798,3.0199999809265137,3.0299999713897705,3.049999952316284,36774861.0,2.854343891143799
2013-07-10,3.1500000953674316,3.0299999713897705,3.049999952316284,3.130000114440918,74795304.0,2.929211378097534
2013-07-11,3.2699999809265137,3.119999885559082,3.130000114440918,3.2200000286102295,140460885.0,3.0134384632110596
2013-07-12,3.2699999809265137,3.190000057220459,3.2100000381469727,3.190000057220459,98296634.0,2.9853627681732178
2013-07-15,3.2799999713897705,3.180000066757202,3.2200000286102295,3.200000047683716,103574878.0,2.994720935821533
2013-07-16,3.2100000381469727,3.140000104904175,3.200000047683716,3.190000057220459,67393003.0,2.9853627681732178
2013-07-17,3.200000047683716,3.0999999046325684,3.190000057220459,3.130000114440918,115755982.0,2.929211378097534
2013-07-18,3.119999885559082,3.0399999618530273,3.109999895095825,3.069999933242798,85748124.0,2.873060703277588
2013-07-19,3.140000104904175,3.059999942779541,3.0799999237060547,3.069999933242798,88686570.0,2.873060703277588
2013-07-22,3.119999885559082,3.049999952316284,3.069999933242798,3.109999895095825,91817633.0,2.910494565963745
2013-07-23,3.190000057220459,3.109999895095825,3.119999885559082,3.180000066757202,108717578.0,2.9760043621063232
2013-07-24,3.1700000762939453,3.0999999046325684,3.1700000762939453,3.1500000953674316,109100851.0,2.9479286670684814
2013-07-25,3.180000066757202,3.109999895095825,3.1500000953674316,3.109999895095825,78173943.0,2.910494565963745
2013-07-26,3.109999895095825,3.049999952316284,3.109999895095825,3.0799999237060547,57471810.0,2.8824188709259033
2013-07-29,3.2200000286102295,3.049999952316284,3.059999942779541,3.2100000381469727,173405940.0,3.004080057144165
2013-07-30,3.2300000190734863,3.1500000953674316,3.190000057220459,3.180000066757202,128021257.0,2.9760043621063232
2013-07-31,3.2300000190734863,3.140000104904175,3.2300000190734863,3.1500000953674316,80529072.0,2.9479286670684814
2013-08-01,3.2100000381469727,3.140000104904175,3.1700000762939453,3.200000047683716,83830696.0,2.994720935821533
2013-08-02,3.2300000190734863,3.180000066757202,3.2200000286102295,3.200000047683716,64886811.0,2.994720935821533
2013-08-05,3.2100000381469727,3.1500000953674316,3.200000047683716,3.190000057220459,76024403.0,2.9853627681732178
2013-08-06,3.2699999809265137,3.1700000762939453,3.180000066757202,3.240000009536743,94981068.0,3.0321550369262695
2013-08-07,3.2799999713897705,3.200000047683716,3.2300000190734863,3.240000009536743,84627682.0,3.0321550369262695
2013-08-08,3.25,3.2100000381469727,3.2200000286102295,3.240000009536743,48103688.0,3.0321550369262695
2013-08-09,3.390000104904175,3.25,3.3499999046325684,3.309999942779541,197041335.0,3.0976645946502686
2013-08-12,3.369999885559082,3.2699999809265137,3.2899999618530273,3.369999885559082,176529295.0,3.153815507888794
2013-08-13,3.4100000858306885,3.319999933242798,3.3499999046325684,3.3499999046325684,156593318.0,3.135098457336426
2013-08-14,3.359999895095825,3.2799999713897705,3.359999895095825,3.309999942779541,120391636.0,3.0976645946502686
2013-08-15,3.3399999141693115,3.2799999713897705,3.3299999237060547,3.2899999618530273,118708116.0,3.0789480209350586
2013-08-16,3.619999885559082,3.25,3.2899999618530273,3.299999952316284,241834685.0,3.088306188583374
2013-08-19,3.3299999237060547,3.25,3.2899999618530273,3.319999933242798,98907686.0,3.107023000717163
2013-08-20,3.3299999237060547,3.25,3.309999942779541,3.2699999809265137,92395764.0,3.0602309703826904
2013-08-21,3.2799999713897705,3.240000009536743,3.259999990463257,3.259999990463257,65997302.0,3.0508718490600586
2013-08-22,3.2899999618530273,3.2300000190734863,3.25,3.25,117066295.0,3.041513442993164
2013-08-23,3.2699999809265137,3.1700000762939453,3.2699999809265137,3.2100000381469727,104300229.0,3.004080057144165
2013-08-26,3.25,3.190000057220459,3.2100000381469727,3.240000009536743,90560369.0,3.0321550369262695
2013-08-27,3.25,3.2100000381469727,3.240000009536743,3.240000009536743,64315965.0,3.0321550369262695
2013-08-28,3.240000009536743,3.180000066757202,3.2200000286102295,3.2100000381469727,97065601.0,3.004080057144165
2013-08-29,3.2200000286102295,3.180000066757202,3.2100000381469727,3.2100000381469727,67125641.0,3.004080057144165
2013-08-30,3.2699999809265137,3.190000057220459,3.200000047683716,3.240000009536743,110820044.0,3.0321550369262695
2013-09-02,3.2699999809265137,3.2100000381469727,3.240000009536743,3.25,94893646.0,3.041513442993164
2013-09-03,3.2699999809265137,3.240000009536743,3.25,3.259999990463257,98165469.0,3.0508718490600586
2013-09-04,3.2699999809265137,3.240000009536743,3.25,3.259999990463257,67839433.0,3.0508718490600586
2013-09-05,3.259999990463257,3.2100000381469727,3.259999990463257,3.2200000286102295,70187428.0,3.0134384632110596
2013-09-06,3.2699999809265137,3.200000047683716,3.2100000381469727,3.25,93237640.0,3.041513442993164
2013-09-09,3.3299999237060547,3.2300000190734863,3.25,3.309999942779541,191148231.0,3.0976645946502686
2013-09-10,3.380000114440918,3.2799999713897705,3.299999952316284,3.3499999046325684,187371778.0,3.135098457336426
2013-09-11,3.450000047683716,3.3499999046325684,3.369999885559082,3.4000000953674316,245841593.0,3.1818912029266357
2013-09-12,3.490000009536743,3.380000114440918,3.390000104904175,3.430000066757202,197319409.0,3.2099668979644775
2013-09-13,3.450000047683716,3.359999895095825,3.430000066757202,3.390000104904175,121103334.0,3.1725330352783203
2013-09-16,3.450000047683716,3.380000114440918,3.390000104904175,3.4100000858306885,113323917.0,3.1912500858306885
2013-09-17,3.430000066757202,3.309999942779541,3.4200000762939453,3.319999933242798,113176101.0,3.107023000717163
2013-09-18,3.5199999809265137,3.299999952316284,3.3299999237060547,3.4800000190734863,187175354.0,3.2567594051361084
2013-09-23,3.4700000286102295,3.4100000858306885,3.450000047683716,3.450000047683716,133284793.0,3.2286839485168457
2013-09-24,3.440000057220459,3.3499999046325684,3.440000057220459,3.380000114440918,133230744.0,3.1631743907928467
2013-09-25,3.390000104904175,3.319999933242798,3.380000114440918,3.3299999237060547,93901990.0,3.116381883621216
2013-09-26,3.3299999237060547,3.240000009536743,3.319999933242798,3.25,132382295.0,3.041513442993164
2013-09-27,3.3299999237060547,3.240000009536743,3.25,3.2699999809265137,81068838.0,3.0602309703826904
2013-09-30,3.2899999618530273,3.25,3.259999990463257,3.2799999713897705,73182974.0,3.069589614868164
2013-10-08,3.609999895095825,3.4000000953674316,3.450000047683716,3.609999895095825,555661015.0,3.378419876098633
2013-10-09,3.630000114440918,3.5199999809265137,3.5999999046325684,3.569999933242798,345571556.0,3.3409857749938965
2013-10-10,3.5299999713897705,3.4200000762939453,3.5199999809265137,3.4700000286102295,236316297.0,3.2474007606506348
2013-10-11,3.509999990463257,3.4600000381469727,3.4800000190734863,3.5,164732521.0,3.2754764556884766
2013-10-14,3.5,3.450000047683716,3.5,3.4800000190734863,115260048.0,3.2567594051361084
2013-10-15,3.5799999237060547,3.450000047683716,3.4800000190734863,3.5199999809265137,178055232.0,3.2941932678222656
2013-10-16,3.509999990463257,3.4000000953674316,3.509999990463257,3.4100000858306885,124281221.0,3.1912500858306885
2013-10-17,3.450000047683716,3.380000114440918,3.430000066757202,3.390000104904175,77344084.0,3.1725330352783203
2013-10-18,3.440000057220459,3.369999885559082,3.390000104904175,3.4100000858306885,58080226.0,3.1912500858306885
2013-10-21,3.4700000286102295,3.380000114440918,3.4100000858306885,3.4600000381469727,92151169.0,3.2380423545837402
2013-10-22,3.4600000381469727,3.4000000953674316,3.450000047683716,3.4200000762939453,69589998.0,3.200608253479004
2013-10-23,3.450000047683716,3.359999895095825,3.4200000762939453,3.369999885559082,88452938.0,3.153815507888794
2013-10-24,3.440000057220459,3.3299999237060547,3.3399999141693115,3.440000057220459,116784009.0,3.219325304031372
2013-10-25,3.440000057220459,3.3299999237060547,3.4200000762939453,3.359999895095825,114480761.0,3.1444571018218994
2013-10-28,3.380000114440918,3.3299999237060547,3.359999895095825,3.3499999046325684,77764951.0,3.135098457336426
2013-10-29,3.4000000953674316,3.2899999618530273,3.359999895095825,3.3299999237060547,155130487.0,3.116381883621216
2013-10-30,3.380000114440918,3.3299999237060547,3.3399999141693115,3.369999885559082,85836813.0,3.153815507888794
2013-10-31,3.4600000381469727,3.3499999046325684,3.369999885559082,3.440000057220459,139267285.0,3.219325304031372
2013-11-01,3.440000057220459,3.4000000953674316,3.440000057220459,3.4100000858306885,56731914.0,3.1912500858306885
2013-11-04,3.440000057220459,3.380000114440918,3.430000066757202,3.4000000953674316,52669504.0,3.1818912029266357
2013-11-05,3.4000000953674316,3.3399999141693115,3.380000114440918,3.390000104904175,64736087.0,3.1725330352783203
2013-11-06,3.4100000858306885,3.359999895095825,3.380000114440918,3.369999885559082,58414454.0,3.153815507888794
2013-11-07,3.380000114440918,3.319999933242798,3.369999885559082,3.3299999237060547,54395994.0,3.116381883621216
2013-11-08,3.3499999046325684,3.2899999618530273,3.3299999237060547,3.309999942779541,55403433.0,3.0976645946502686
2013-11-11,3.319999933242798,3.259999990463257,3.309999942779541,3.2799999713897705,42140023.0,3.069589614868164
2013-11-12,3.309999942779541,3.2799999713897705,3.299999952316284,3.309999942779541,49825163.0,3.0976645946502686
2013-11-13,3.299999952316284,3.2100000381469727,3.2899999618530273,3.2200000286102295,85605705.0,3.0134384632110596
2013-11-14,3.25,3.200000047683716,3.2200000286102295,3.240000009536743,53811918.0,3.0321550369262695
2013-11-15,3.309999942779541,3.2300000190734863,3.240000009536743,3.2799999713897705,90706912.0,3.069589614868164
2013-11-18,3.3499999046325684,3.2699999809265137,3.2899999618530273,3.3399999141693115,111433584.0,3.1257402896881104
2013-11-19,3.369999885559082,3.309999942779541,3.3399999141693115,3.3299999237060547,64448960.0,3.116381883621216
2013-11-20,3.369999885559082,3.319999933242798,3.3399999141693115,3.369999885559082,78107627.0,3.153815507888794
2013-11-21,3.359999895095825,3.309999942779541,3.3499999046325684,3.3399999141693115,62801090.0,3.1257402896881104
2013-11-22,3.359999895095825,3.309999942779541,3.3499999046325684,3.3299999237060547,67454147.0,3.116381883621216
2013-11-25,3.3299999237060547,3.2899999618530273,3.309999942779541,3.2899999618530273,81304124.0,3.0789480209350586
2013-11-26,3.309999942779541,3.2799999713897705,3.2899999618530273,3.2899999618530273,54299700.0,3.0789480209350586
2013-11-27,3.319999933242798,3.2699999809265137,3.2899999618530273,3.319999933242798,57926902.0,3.107023000717163
2013-11-28,3.380000114440918,3.299999952316284,3.319999933242798,3.3499999046325684,132337381.0,3.135098457336426
2013-11-29,3.4700000286102295,3.3299999237060547,3.359999895095825,3.440000057220459,227154519.0,3.219325304031372
2013-12-02,3.490000009536743,3.369999885559082,3.4100000858306885,3.4100000858306885,174830402.0,3.1912500858306885
2013-12-03,3.4800000190734863,3.369999885559082,3.4000000953674316,3.440000057220459,103779924.0,3.219325304031372
2013-12-04,3.5199999809265137,3.430000066757202,3.450000047683716,3.5,180527392.0,3.2754764556884766
2013-12-05,3.549999952316284,3.4100000858306885,3.549999952316284,3.430000066757202,231202837.0,3.2099668979644775
2013-12-06,3.4200000762939453,3.380000114440918,3.4100000858306885,3.390000104904175,86530575.0,3.1725330352783203
2013-12-09,3.4200000762939453,3.359999895095825,3.4100000858306885,3.380000114440918,86351536.0,3.1631743907928467
2013-12-10,3.390000104904175,3.359999895095825,3.380000114440918,3.380000114440918,51039556.0,3.1631743907928467
2013-12-11,3.369999885559082,3.309999942779541,3.359999895095825,3.319999933242798,69984651.0,3.107023000717163
2013-12-12,3.369999885559082,3.319999933242798,3.319999933242798,3.359999895095825,66425146.0,3.1444571018218994
2013-12-13,3.359999895095825,3.319999933242798,3.3299999237060547,3.3299999237060547,53830691.0,3.116381883621216
2013-12-16,3.3399999141693115,3.2699999809265137,3.3299999237060547,3.2699999809265137,65756759.0,3.0602309703826904
2013-12-17,3.2899999618530273,3.240000009536743,3.2799999713897705,3.25,52702530.0,3.041513442993164
2013-12-18,3.2699999809265137,3.2300000190734863,3.25,3.25,43524974.0,3.041513442993164
2013-12-19,3.2799999713897705,3.2300000190734863,3.259999990463257,3.240000009536743,72625556.0,3.0321550369262695
2013-12-20,3.25,3.190000057220459,3.240000009536743,3.200000047683716,74427062.0,2.994720935821533
2013-12-23,3.2300000190734863,3.1600000858306885,3.200000047683716,3.200000047683716,45830195.0,2.994720935821533
2013-12-24,3.299999952316284,3.190000057220459,3.259999990463257,3.2100000381469727,75501246.0,3.004080057144165
2013-12-25,3.2300000190734863,3.190000057220459,3.2200000286102295,3.2200000286102295,41163690.0,3.0134384632110596
2013-12-26,3.2200000286102295,3.1600000858306885,3.2100000381469727,3.1700000762939453,39087184.0,2.9666459560394287
2013-12-27,3.2100000381469727,3.1600000858306885,3.1700000762939453,3.200000047683716,48991169.0,2.994720935821533
2013-12-30,3.2300000190734863,3.190000057220459,3.200000047683716,3.190000057220459,44102286.0,2.9853627681732178
2013-12-31,3.2200000286102295,3.190000057220459,3.190000057220459,3.2100000381469727,41515793.0,3.004080057144165
2014-01-02,3.240000009536743,3.200000047683716,3.2100000381469727,3.2300000190734863,51712511.0,3.022796869277954
2014-01-03,3.2300000190734863,3.1500000953674316,3.2200000286102295,3.1700000762939453,63621299.0,2.9666459560394287
2014-01-06,3.1600000858306885,3.069999933242798,3.1600000858306885,3.0799999237060547,71743037.0,2.8824188709259033
2014-01-07,3.0999999046325684,3.069999933242798,3.0799999237060547,3.0899999141693115,38032076.0,2.891777515411377
2014-01-08,3.109999895095825,3.0199999809265137,3.0999999046325684,3.049999952316284,70589412.0,2.854343891143799
2014-01-09,3.069999933242798,3.0199999809265137,3.049999952316284,3.0199999809265137,42615821.0,2.826268196105957
2014-01-10,3.0199999809265137,2.9800000190734863,3.009999990463257,3.0,63766940.0,2.807551145553589
2014-01-13,3.0199999809265137,2.9800000190734863,3.0,3.009999990463257,37384109.0,2.8169097900390625
2014-01-14,3.0399999618530273,2.990000009536743,3.009999990463257,3.0399999618530273,40881693.0,2.844985008239746
2014-01-15,3.0399999618530273,2.990000009536743,3.0399999618530273,3.0299999713897705,43649043.0,2.8356266021728516
2014-01-16,3.0399999618530273,3.0,3.0199999809265137,3.009999990463257,52211189.0,2.8169097900390625
2014-01-17,3.009999990463257,2.9800000190734863,3.009999990463257,2.990000009536743,38217656.0,2.7981925010681152
2014-01-20,2.990000009536743,2.9600000381469727,2.9800000190734863,2.9800000190734863,43149686.0,2.7888340950012207
2014-01-21,3.0199999809265137,2.9700000286102295,2.9800000190734863,3.009999990463257,39492687.0,2.8169097900390625
2014-01-22,3.059999942779541,2.990000009536743,3.009999990463257,3.049999952316284,74197345.0,2.854343891143799
2014-01-23,3.049999952316284,3.009999990463257,3.049999952316284,3.0199999809265137,56090980.0,2.826268196105957
2014-01-24,3.049999952316284,2.990000009536743,3.009999990463257,3.0299999713897705,77247221.0,2.8356266021728516
2014-01-27,3.009999990463257,2.9800000190734863,3.009999990463257,2.990000009536743,62433504.0,2.7981925010681152
2014-01-28,3.049999952316284,2.990000009536743,3.0,3.0299999713897705,60245928.0,2.8356266021728516
2014-01-29,3.049999952316284,3.0199999809265137,3.049999952316284,3.0399999618530273,42597164.0,2.844985008239746
2014-01-30,3.0399999618530273,2.990000009536743,3.0299999713897705,3.0,46388774.0,2.807551145553589
2014-02-07,3.0299999713897705,2.990000009536743,2.990000009536743,3.0299999713897705,38117322.0,2.8356266021728516
2014-02-10,3.0799999237060547,3.0299999713897705,3.0299999713897705,3.059999942779541,98152123.0,2.8637020587921143
2014-02-11,3.0899999141693115,3.0299999713897705,3.049999952316284,3.0799999237060547,113147875.0,2.8824188709259033
2014-02-12,3.119999885559082,3.059999942779541,3.069999933242798,3.0899999141693115,95089118.0,2.891777515411377
2014-02-13,3.0999999046325684,3.059999942779541,3.0999999046325684,3.069999933242798,68626974.0,2.873060703277588
2014-02-14,3.0899999141693115,3.059999942779541,3.069999933242798,3.0799999237060547,67041802.0,2.8824188709259033
2014-02-17,3.1700000762939453,3.069999933242798,3.0899999141693115,3.1500000953674316,139474331.0,2.9479286670684814
2014-02-18,3.140000104904175,3.0799999237060547,3.140000104904175,3.0799999237060547,98902689.0,2.8824188709259033
2014-02-19,3.130000114440918,3.0799999237060547,3.0799999237060547,3.119999885559082,76886957.0,2.9198532104492188
2014-02-20,3.1700000762939453,3.109999895095825,3.119999885559082,3.140000104904175,133275663.0,2.938570261001587
2014-02-21,3.1600000858306885,3.0899999141693115,3.1500000953674316,3.140000104904175,82582668.0,2.938570261001587
2014-02-24,3.119999885559082,3.0299999713897705,3.119999885559082,3.069999933242798,107931665.0,2.873060703277588
2014-02-25,3.0799999237060547,2.9800000190734863,3.069999933242798,3.009999990463257,91114568.0,2.8169097900390625
2014-02-26,3.0299999713897705,2.990000009536743,3.0,3.0299999713897705,51717035.0,2.8356266021728516
2014-02-27,3.0999999046325684,3.009999990463257,3.0299999713897705,3.0799999237060547,106907574.0,2.8824188709259033
2014-02-28,3.0799999237060547,3.0299999713897705,3.0799999237060547,3.059999942779541,94319529.0,2.8637020587921143
2014-03-03,3.359999895095825,3.049999952316284,3.059999942779541,3.259999990463257,499614121.0,3.0508718490600586
2014-03-04,3.3399999141693115,3.200000047683716,3.2100000381469727,3.2799999713897705,212563477.0,3.069589614868164
2014-03-05,3.2899999618530273,3.2100000381469727,3.2699999809265137,3.2300000190734863,100348958.0,3.022796869277954
2014-03-06,3.259999990463257,3.1700000762939453,3.2200000286102295,3.2300000190734863,124063390.0,3.022796869277954
2014-03-07,3.319999933242798,3.2100000381469727,3.2100000381469727,3.25,127968197.0,3.041513442993164
2014-03-10,3.2699999809265137,3.1500000953674316,3.240000009536743,3.1700000762939453,116119425.0,2.9666459560394287
2014-03-11,3.180000066757202,3.109999895095825,3.1500000953674316,3.1500000953674316,83686026.0,2.9479286670684814
2014-03-12,3.140000104904175,3.0299999713897705,3.140000104904175,3.0799999237060547,102527520.0,2.8824188709259033
2014-03-13,3.140000104904175,3.059999942779541,3.0799999237060547,3.0799999237060547,108587071.0,2.8824188709259033
2014-03-14,3.0799999237060547,3.0399999618530273,3.069999933242798,3.0799999237060547,61505851.0,2.8824188709259033
2014-03-17,3.0899999141693115,3.049999952316284,3.0799999237060547,3.0899999141693115,75312812.0,2.891777515411377
2014-03-18,3.0999999046325684,3.059999942779541,3.0899999141693115,3.059999942779541,70157183.0,2.8637020587921143
2014-03-19,3.0799999237060547,3.0399999618530273,3.069999933242798,3.069999933242798,67711657.0,2.873060703277588
2014-03-20,3.059999942779541,3.0199999809265137,3.059999942779541,3.0199999809265137,84707810.0,2.826268196105957
2014-03-21,3.0999999046325684,3.0,3.009999990463257,3.0899999141693115,105853014.0,2.891777515411377
2014-03-24,3.140000104904175,3.059999942779541,3.0899999141693115,3.119999885559082,147516026.0,2.9198532104492188
2014-03-25,3.119999885559082,3.0899999141693115,3.0999999046325684,3.109999895095825,67734756.0,2.910494565963745
2014-03-26,3.119999885559082,3.0799999237060547,3.0999999046325684,3.0899999141693115,42899154.0,2.891777515411377
2014-03-27,3.0999999046325684,3.049999952316284,3.0899999141693115,3.059999942779541,68023562.0,2.8637020587921143
2014-03-28,3.109999895095825,3.049999952316284,3.059999942779541,3.0899999141693115,74663347.0,2.891777515411377
2014-03-31,3.0999999046325684,3.049999952316284,3.0999999046325684,3.059999942779541,51212392.0,2.8637020587921143
2014-04-01,3.0799999237060547,3.0399999618530273,3.069999933242798,3.059999942779541,49093839.0,2.8637020587921143
2014-04-02,3.0999999046325684,3.049999952316284,3.069999933242798,3.0899999141693115,72065604.0,2.891777515411377
2014-04-03,3.0999999046325684,3.049999952316284,3.0999999046325684,3.069999933242798,72952784.0,2.873060703277588
2014-04-04,3.0799999237060547,3.049999952316284,3.059999942779541,3.069999933242798,58375482.0,2.873060703277588
2014-04-08,3.130000114440918,3.049999952316284,3.069999933242798,3.119999885559082,158045991.0,2.9198532104492188
2014-04-09,3.130000114440918,3.109999895095825,3.119999885559082,3.130000114440918,68347816.0,2.929211378097534
2014-04-10,3.190000057220459,3.0999999046325684,3.119999885559082,3.1700000762939453,160325911.0,2.9666459560394287
2014-04-11,3.180000066757202,3.1500000953674316,3.1600000858306885,3.1600000858306885,112022448.0,2.957287549972534
2014-04-14,3.1600000858306885,3.130000114440918,3.1600000858306885,3.140000104904175,55099344.0,2.938570261001587
2014-04-15,3.140000104904175,3.0899999141693115,3.140000104904175,3.0999999046325684,71943045.0,2.9011363983154297
2014-04-16,3.130000114440918,3.0999999046325684,3.109999895095825,3.119999885559082,47130926.0,2.9198532104492188
2014-04-17,3.1500000953674316,3.109999895095825,3.119999885559082,3.119999885559082,44807349.0,2.9198532104492188
2014-04-18,3.180000066757202,3.130000114440918,3.1500000953674316,3.140000104904175,94213116.0,2.938570261001587
2014-04-21,3.140000104904175,3.0799999237060547,3.109999895095825,3.0799999237060547,64111055.0,2.8824188709259033
2014-04-22,3.359999895095825,3.059999942779541,3.0799999237060547,3.1600000858306885,198367592.0,2.957287549972534
2014-04-23,3.130000114440918,3.0799999237060547,3.109999895095825,3.0999999046325684,113250472.0,2.9011363983154297
2014-04-24,3.119999885559082,3.0799999237060547,3.0899999141693115,3.0899999141693115,50557861.0,2.891777515411377
2014-04-25,3.109999895095825,3.049999952316284,3.0999999046325684,3.059999942779541,73415785.0,2.8637020587921143
2014-04-28,3.069999933242798,3.009999990463257,3.059999942779541,3.0399999618530273,94073484.0,2.844985008239746
2014-04-29,3.0799999237060547,3.0199999809265137,3.0399999618530273,3.069999933242798,53373402.0,2.873060703277588
2014-04-30,3.200000047683716,3.0799999237060547,3.0899999141693115,3.180000066757202,254720359.0,2.9760043621063232
2014-05-05,3.1500000953674316,3.0899999141693115,3.130000114440918,3.119999885559082,126439915.0,2.9198532104492188
2014-05-06,3.190000057220459,3.109999895095825,3.119999885559082,3.1500000953674316,120746212.0,2.9479286670684814
2014-05-07,3.1700000762939453,3.119999885559082,3.1500000953674316,3.1600000858306885,70873022.0,2.957287549972534
2014-05-08,3.240000009536743,3.1500000953674316,3.1600000858306885,3.2200000286102295,167432851.0,3.0134384632110596
2014-05-09,3.2699999809265137,3.190000057220459,3.190000057220459,3.2300000190734863,189817238.0,3.022796869277954
2014-05-12,3.299999952316284,3.200000047683716,3.259999990463257,3.25,139259971.0,3.041513442993164
2014-05-13,3.4800000190734863,3.240000009536743,3.240000009536743,3.359999895095825,359798653.0,3.1444571018218994
2014-05-14,3.390000104904175,3.299999952316284,3.3499999046325684,3.319999933242798,99346669.0,3.107023000717163
2014-05-15,3.3499999046325684,3.200000047683716,3.309999942779541,3.240000009536743,138062740.0,3.0321550369262695
2014-05-16,3.25,3.190000057220459,3.2300000190734863,3.240000009536743,61977788.0,3.0321550369262695
2014-05-19,3.2300000190734863,3.180000066757202,3.2300000190734863,3.2100000381469727,55004450.0,3.004080057144165
2014-05-20,3.2200000286102295,3.140000104904175,3.190000057220459,3.190000057220459,125276594.0,2.9853627681732178
2014-05-21,3.200000047683716,3.1500000953674316,3.1700000762939453,3.200000047683716,41080644.0,2.994720935821533
2014-05-22,3.2899999618530273,3.180000066757202,3.2100000381469727,3.2100000381469727,72368268.0,3.004080057144165
2014-05-23,3.240000009536743,3.180000066757202,3.2100000381469727,3.2200000286102295,56676900.0,3.0134384632110596
2014-05-26,3.240000009536743,3.180000066757202,3.2300000190734863,3.200000047683716,59871986.0,2.994720935821533
2014-05-27,3.180000066757202,3.1600000858306885,3.180000066757202,3.1600000858306885,38576188.0,3.007474660873413
2014-05-28,3.2100000381469727,3.1500000953674316,3.1600000858306885,3.200000047683716,53466027.0,3.045543909072876
2014-05-29,3.2200000286102295,3.180000066757202,3.2100000381469727,3.180000066757202,31717184.0,3.0265090465545654
2014-05-30,3.2300000190734863,3.1700000762939453,3.180000066757202,3.2200000286102295,64715524.0,3.0645785331726074
2014-06-03,3.2300000190734863,3.1600000858306885,3.2100000381469727,3.1600000858306885,55671740.0,3.007474660873413
2014-06-04,3.180000066757202,3.130000114440918,3.1700000762939453,3.1500000953674316,37232274.0,2.997957229614258
2014-06-05,3.200000047683716,3.140000104904175,3.1500000953674316,3.180000066757202,48299944.0,3.0265090465545654
2014-06-06,3.180000066757202,3.140000104904175,3.180000066757202,3.1600000858306885,28339557.0,3.007474660873413
2014-06-09,3.190000057220459,3.140000104904175,3.1500000953674316,3.1500000953674316,43074224.0,2.997957229614258
2014-06-10,3.1700000762939453,3.109999895095825,3.1600000858306885,3.1700000762939453,75054140.0,3.0169918537139893
2014-06-11,3.1700000762939453,3.140000104904175,3.1600000858306885,3.1600000858306885,35113182.0,3.007474660873413
2014-06-12,3.1600000858306885,3.130000114440918,3.1500000953674316,3.140000104904175,33451722.0,2.9884400367736816
2014-06-13,3.1700000762939453,3.130000114440918,3.140000104904175,3.1500000953674316,53325910.0,2.997957229614258
2014-06-16,3.200000047683716,3.140000104904175,3.1600000858306885,3.200000047683716,81350729.0,3.045543909072876
2014-06-17,3.190000057220459,3.140000104904175,3.190000057220459,3.1600000858306885,50465072.0,3.007474660873413
2014-06-18,3.1700000762939453,3.130000114440918,3.1600000858306885,3.1500000953674316,49894416.0,2.997957229614258
2014-06-19,3.25,3.130000114440918,3.1500000953674316,3.1600000858306885,118986099.0,3.007474660873413
2014-06-20,3.2100000381469727,3.130000114440918,3.1600000858306885,3.180000066757202,83742579.0,3.0265090465545654
2014-06-23,3.2100000381469727,3.1600000858306885,3.180000066757202,3.1600000858306885,58982700.0,3.007474660873413
2014-06-24,3.2300000190734863,3.1600000858306885,3.1600000858306885,3.2200000286102295,102630704.0,3.0645785331726074
2014-06-25,3.2699999809265137,3.190000057220459,3.200000047683716,3.240000009536743,99203658.0,3.0836129188537598
2014-06-26,3.309999942779541,3.2300000190734863,3.240000009536743,3.2799999713897705,115726140.0,3.121682643890381
2014-06-27,3.319999933242798,3.259999990463257,3.299999952316284,3.299999952316284,94185819.0,3.140717029571533
2014-06-30,3.3299999237060547,3.2200000286102295,3.319999933242798,3.2300000190734863,112273819.0,3.0740959644317627
2014-07-01,3.2799999713897705,3.2200000286102295,3.240000009536743,3.2699999809265137,53615357.0,3.1121649742126465
2014-07-02,3.319999933242798,3.259999990463257,3.259999990463257,3.2899999618530273,89964369.0,3.131199598312378
2014-07-03,3.3399999141693115,3.2799999713897705,3.2899999618530273,3.3299999237060547,81618552.0,3.1692686080932617
2014-07-04,3.3499999046325684,3.2899999618530273,3.3299999237060547,3.309999942779541,47275335.0,3.1502342224121094
2014-07-07,3.309999942779541,3.2699999809265137,3.309999942779541,3.299999952316284,45344507.0,3.140717029571533
2014-07-08,3.3299999237060547,3.2699999809265137,3.299999952316284,3.309999942779541,37983288.0,3.1502342224121094
2014-07-09,3.309999942779541,3.240000009536743,3.299999952316284,3.259999990463257,41907345.0,3.102647542953491
2014-07-10,3.380000114440918,3.25,3.259999990463257,3.359999895095825,158269549.0,3.1978209018707275
2014-07-11,3.440000057220459,3.3399999141693115,3.3399999141693115,3.4000000953674316,110435830.0,3.2358903884887695
2014-07-14,3.490000009536743,3.4000000953674316,3.4000000953674316,3.430000066757202,90986445.0,3.2644424438476562
2014-07-15,3.4700000286102295,3.3499999046325684,3.430000066757202,3.359999895095825,127241191.0,3.1978209018707275
2014-07-16,3.4200000762939453,3.3399999141693115,3.3399999141693115,3.369999885559082,72908036.0,3.207338333129883
2014-07-17,3.390000104904175,3.3299999237060547,3.380000114440918,3.3399999141693115,42561901.0,3.178786516189575
2014-07-18,3.380000114440918,3.3299999237060547,3.3299999237060547,3.359999895095825,47329017.0,3.1978209018707275
2014-07-21,3.390000104904175,3.3299999237060547,3.359999895095825,3.3499999046325684,34767768.0,3.1883037090301514
2014-07-22,3.3499999046325684,3.309999942779541,3.3399999141693115,3.3399999141693115,93937419.0,3.178786516189575
2014-07-23,3.3499999046325684,3.309999942779541,3.3399999141693115,3.319999933242798,79545883.0,3.1597516536712646
2014-07-24,3.4000000953674316,3.319999933242798,3.3299999237060547,3.380000114440918,98135500.0,3.216855525970459
2014-07-25,3.490000009536743,3.369999885559082,3.380000114440918,3.490000009536743,173292245.0,3.3215463161468506
2014-07-28,3.5399999618530273,3.4800000190734863,3.5,3.5199999809265137,155500203.0,3.350098133087158
2014-07-29,3.5399999618530273,3.4600000381469727,3.509999990463257,3.509999990463257,121407762.0,3.340580463409424
2014-07-30,3.559999942779541,3.490000009536743,3.5199999809265137,3.5399999618530273,143367397.0,3.3691327571868896
2014-07-31,3.5399999618530273,3.4700000286102295,3.5299999713897705,3.5299999713897705,93859005.0,3.3596153259277344
2014-08-01,3.5299999713897705,3.4700000286102295,3.509999990463257,3.4700000286102295,139018919.0,3.302511692047119
2014-08-04,3.619999885559082,3.4600000381469727,3.4700000286102295,3.5999999046325684,176088055.0,3.426236867904663
2014-08-05,3.609999895095825,3.569999933242798,3.5799999237060547,3.5999999046325684,81758188.0,3.426236867904663
2014-08-06,3.5899999141693115,3.5299999713897705,3.5799999237060547,3.569999933242798,80152643.0,3.3976848125457764
2014-08-07,3.559999942779541,3.4800000190734863,3.559999942779541,3.490000009536743,120551348.0,3.3215463161468506
2014-08-08,3.5199999809265137,3.450000047683716,3.5,3.5,103278750.0,3.3310635089874268
2014-08-11,3.559999942779541,3.490000009536743,3.5,3.5399999618530273,103404085.0,3.3691327571868896
2014-08-12,3.5399999618530273,3.4800000190734863,3.5299999713897705,3.490000009536743,107667065.0,3.3215463161468506
2014-08-13,3.5199999809265137,3.4600000381469727,3.5,3.5,74146941.0,3.3310635089874268
2014-08-14,3.5299999713897705,3.4800000190734863,3.490000009536743,3.490000009536743,64017693.0,3.3215463161468506
2014-08-15,3.5999999046325684,3.4800000190734863,3.4800000190734863,3.5799999237060547,145344062.0,3.4072020053863525
2014-08-18,3.5899999141693115,3.5299999713897705,3.5799999237060547,3.569999933242798,72287395.0,3.3976848125457764
2014-08-19,3.5799999237060547,3.509999990463257,3.569999933242798,3.569999933242798,116530997.0,3.3976848125457764
2014-08-20,3.549999952316284,3.5,3.549999952316284,3.5199999809265137,76601316.0,3.350098133087158
2014-08-21,3.5199999809265137,3.450000047683716,3.5199999809265137,3.4800000190734863,96589027.0,3.3120291233062744
2014-08-22,3.490000009536743,3.4600000381469727,3.4700000286102295,3.490000009536743,48603910.0,3.3215463161468506
2014-08-25,3.490000009536743,3.390000104904175,3.4800000190734863,3.430000066757202,145537487.0,3.2644424438476562
2014-08-26,3.430000066757202,3.359999895095825,3.4100000858306885,3.380000114440918,90329897.0,3.216855525970459
2014-08-27,3.4200000762939453,3.380000114440918,3.380000114440918,3.4000000953674316,59296139.0,3.2358903884887695
2014-08-28,3.4100000858306885,3.369999885559082,3.4000000953674316,3.380000114440918,59833446.0,3.216855525970459
2014-08-29,3.5,3.359999895095825,3.4000000953674316,3.4600000381469727,122677837.0,3.292994499206543
2014-09-01,3.4600000381469727,3.4200000762939453,3.450000047683716,3.450000047683716,93770861.0,3.2834768295288086
2014-09-02,3.5,3.4200000762939453,3.450000047683716,3.490000009536743,113478364.0,3.3215463161468506
2014-09-03,3.569999933242798,3.490000009536743,3.5,3.549999952316284,184767533.0,3.378650188446045
2014-09-04,3.609999895095825,3.5399999618530273,3.559999942779541,3.5799999237060547,165244890.0,3.4072020053863525
2014-09-05,3.609999895095825,3.549999952316284,3.5799999237060547,3.5899999141693115,113080497.0,3.416719436645508
2014-09-09,3.5999999046325684,3.559999942779541,3.5999999046325684,3.569999933242798,61661549.0,3.3976848125457764
2014-09-10,3.569999933242798,3.490000009536743,3.569999933242798,3.5199999809265137,123171479.0,3.350098133087158
2014-09-11,3.569999933242798,3.5,3.5199999809265137,3.5299999713897705,93595197.0,3.3596153259277344
2014-09-12,3.569999933242798,3.5,3.5199999809265137,3.559999942779541,85188526.0,3.388167381286621
2014-09-15,3.559999942779541,3.5199999809265137,3.5399999618530273,3.549999952316284,94515010.0,3.378650188446045
2014-09-16,3.700000047683716,3.5199999809265137,3.549999952316284,3.569999933242798,288000528.0,3.3976848125457764
2014-09-17,3.609999895095825,3.5199999809265137,3.549999952316284,3.569999933242798,143020017.0,3.3976848125457764
2014-09-18,3.559999942779541,3.5199999809265137,3.559999942779541,3.5399999618530273,88105191.0,3.3691327571868896
2014-09-19,3.640000104904175,3.5299999713897705,3.549999952316284,3.5999999046325684,146793685.0,3.426236867904663
2014-09-22,3.5999999046325684,3.490000009536743,3.5799999237060547,3.490000009536743,131039918.0,3.3215463161468506
2014-09-23,3.549999952316284,3.490000009536743,3.490000009536743,3.5399999618530273,104749516.0,3.3691327571868896
2014-09-24,3.5799999237060547,3.5,3.5199999809265137,3.569999933242798,143334089.0,3.3976848125457764
2014-09-25,3.609999895095825,3.5399999618530273,3.5799999237060547,3.559999942779541,108231091.0,3.388167381286621
2014-09-26,3.5999999046325684,3.5299999713897705,3.549999952316284,3.5899999141693115,112080968.0,3.416719436645508
2014-09-29,3.640000104904175,3.559999942779541,3.5799999237060547,3.5999999046325684,143818841.0,3.426236867904663
2014-09-30,3.609999895095825,3.559999942779541,3.5999999046325684,3.5799999237060547,126880477.0,3.4072020053863525
2014-10-08,3.5999999046325684,3.549999952316284,3.5799999237060547,3.5999999046325684,102266162.0,3.426236867904663
2014-10-09,3.6700000762939453,3.5799999237060547,3.5999999046325684,3.630000114440918,189060695.0,3.4547886848449707
2014-10-10,3.619999885559082,3.569999933242798,3.609999895095825,3.5899999141693115,138027185.0,3.416719436645508
2014-10-13,3.5799999237060547,3.5299999713897705,3.569999933242798,3.549999952316284,104782276.0,3.378650188446045
2014-10-14,3.5799999237060547,3.5199999809265137,3.5399999618530273,3.549999952316284,86631725.0,3.378650188446045
2014-10-15,3.5899999141693115,3.5199999809265137,3.5299999713897705,3.569999933242798,98582803.0,3.3976848125457764
2014-10-16,3.6600000858306885,3.5299999713897705,3.549999952316284,3.5999999046325684,251112944.0,3.426236867904663
2014-10-17,3.609999895095825,3.5199999809265137,3.5799999237060547,3.549999952316284,188186272.0,3.378650188446045
2014-10-20,3.559999942779541,3.5199999809265137,3.549999952316284,3.5399999618530273,108837515.0,3.3691327571868896
2014-10-21,3.5399999618530273,3.4800000190734863,3.5399999618530273,3.4800000190734863,133030228.0,3.3120291233062744
2014-10-22,3.5,3.4600000381469727,3.490000009536743,3.4600000381469727,87422943.0,3.292994499206543
2014-10-23,3.4700000286102295,3.4000000953674316,3.4700000286102295,3.4100000858306885,94014888.0,3.245407819747925
2014-10-24,3.430000066757202,3.4100000858306885,3.4200000762939453,3.4200000762939453,59532920.0,3.254924774169922
2014-10-27,3.430000066757202,3.359999895095825,3.4000000953674316,3.390000104904175,83586080.0,3.2263729572296143
2014-10-28,3.4600000381469727,3.4000000953674316,3.4100000858306885,3.4600000381469727,68623471.0,3.292994499206543
2014-10-29,3.5199999809265137,3.440000057220459,3.4600000381469727,3.5,140046365.0,3.3310635089874268
2014-10-30,3.5899999141693115,3.4800000190734863,3.490000009536743,3.569999933242798,255282613.0,3.3976848125457764
2014-10-31,3.6500000953674316,3.559999942779541,3.5799999237060547,3.630000114440918,329126384.0,3.4547886848449707
2014-11-03,3.7200000286102295,3.609999895095825,3.640000104904175,3.6600000858306885,347188595.0,3.4833405017852783
2014-11-04,3.7799999713897705,3.609999895095825,3.640000104904175,3.7200000286102295,390440594.0,3.5404446125030518
2014-11-05,3.7300000190734863,3.640000104904175,3.690000057220459,3.6500000953674316,190559044.0,3.473823308944702
2014-11-06,3.6600000858306885,3.5799999237060547,3.640000104904175,3.619999885559082,207350828.0,3.4452714920043945
2014-11-07,3.680000066757202,3.5799999237060547,3.619999885559082,3.5999999046325684,214327163.0,3.426236867904663
2014-11-10,3.7200000286102295,3.609999895095825,3.630000114440918,3.7200000286102295,280587877.0,3.5404446125030518
2014-11-11,3.9800000190734863,3.7200000286102295,3.740000009536743,3.8299999237060547,622815140.0,3.6451351642608643
2014-11-12,3.809999942779541,3.7300000190734863,3.7899999618530273,3.7799999713897705,315834898.0,3.597548484802246
2014-11-13,3.8399999141693115,3.7200000286102295,3.7699999809265137,3.7699999809265137,321139767.0,3.588031053543091
2014-11-14,3.7699999809265137,3.700000047683716,3.75,3.75,186795065.0,3.5689966678619385
2014-11-17,3.799999952316284,3.6500000953674316,3.7699999809265137,3.6600000858306885,240350527.0,3.4833405017852783
2014-11-18,3.6600000858306885,3.5899999141693115,3.6600000858306885,3.609999895095825,210019635.0,3.4357542991638184
2014-11-19,3.640000104904175,3.569999933242798,3.5999999046325684,3.609999895095825,148051695.0,3.4357542991638184
2014-11-20,3.609999895095825,3.569999933242798,3.5999999046325684,3.5799999237060547,117787077.0,3.4072020053863525
2014-11-21,3.640000104904175,3.559999942779541,3.5799999237060547,3.630000114440918,167201288.0,3.4547886848449707
2014-11-24,3.7200000286102295,3.630000114440918,3.6700000762939453,3.700000047683716,354432569.0,3.5214102268218994
2014-11-25,3.759999990463257,3.6700000762939453,3.690000057220459,3.75,271127704.0,3.5689966678619385
2014-11-26,3.7899999618530273,3.7100000381469727,3.740000009536743,3.7799999713897705,244605569.0,3.597548484802246
2014-11-27,3.809999942779541,3.7300000190734863,3.7799999713897705,3.7699999809265137,268298931.0,3.588031053543091
2014-11-28,3.940000057220459,3.759999990463257,3.7699999809265137,3.930000066757202,604639998.0,3.7403082847595215
2014-12-01,4.139999866485596,3.930000066757202,4.0,3.940000057220459,633354992.0,3.749825954437256
2014-12-02,4.130000114440918,3.9100000858306885,3.930000066757202,4.130000114440918,450817953.0,3.9306552410125732
2014-12-03,4.260000228881836,4.039999961853027,4.159999847412109,4.119999885559082,554621340.0,3.921137571334839
2014-12-04,4.5,4.119999885559082,4.139999866485596,4.46999979019165,686658441.0,4.254243850708008
2014-12-05,4.650000095367432,4.25,4.489999771118164,4.460000038146973,757101912.0,4.244726657867432
2014-12-08,4.909999847412109,4.369999885559082,4.449999809265137,4.880000114440918,729320976.0,4.644454002380371
2014-12-09,5.059999942779541,4.400000095367432,4.800000190734863,4.449999809265137,902429838.0,4.2352094650268555
2014-12-10,4.590000152587891,4.269999980926514,4.449999809265137,4.53000020980835,489444502.0,4.311347961425781
2014-12-11,4.590000152587891,4.360000133514404,4.46999979019165,4.440000057220459,350576701.0,4.225692272186279
2014-12-12,4.53000020980835,4.400000095367432,4.440000057220459,4.46999979019165,239819376.0,4.254243850708008
2014-12-15,4.440000057220459,4.28000020980835,4.429999828338623,4.389999866485596,339440373.0,4.178105354309082
2014-12-16,4.539999961853027,4.340000152587891,4.349999904632568,4.539999961853027,472697896.0,4.320865631103516
2014-12-17,4.599999904632568,4.429999828338623,4.519999980926514,4.539999961853027,434586138.0,4.320865631103516
2014-12-18,4.679999828338623,4.53000020980835,4.570000171661377,4.659999847412109,478406161.0,4.435072898864746
2014-12-19,5.03000020980835,4.579999923706055,4.650000095367432,4.949999809265137,686577706.0,4.711075305938721
2014-12-22,5.190000057220459,4.75,5.039999961853027,4.900000095367432,724853873.0,4.663488864898682
2014-12-23,4.880000114440918,4.599999904632568,4.820000171661377,4.630000114440918,399763954.0,4.406521320343018
2014-12-24,4.670000076293945,4.380000114440918,4.610000133514404,4.489999771118164,409647219.0,4.27327823638916
2014-12-25,4.639999866485596,4.480000019073486,4.5,4.619999885559082,334490408.0,4.397003173828125
2014-12-26,4.869999885559082,4.590000152587891,4.619999885559082,4.760000228881836,390216528.0,4.530246734619141
2014-12-29,4.940000057220459,4.75,4.840000152587891,4.829999923706055,505514383.0,4.596867084503174
2014-12-30,4.849999904632568,4.659999847412109,4.800000190734863,4.840000152587891,386654138.0,4.606385231018066
2014-12-31,5.0,4.71999979019165,4.800000190734863,4.949999809265137,514098582.0,4.711075305938721
2015-01-05,5.389999866485596,4.929999828338623,4.940000057220459,5.260000228881836,831254419.0,5.006112575531006
2015-01-06,5.25,5.050000190734863,5.159999847412109,5.170000076293945,563469730.0,4.920456409454346
2015-01-07,5.400000095367432,5.090000152587891,5.110000133514404,5.360000133514404,615626679.0,5.1012864112854
2015-01-08,5.380000114440918,5.019999980926514,5.380000114440918,5.039999961853027,548668471.0,4.796730995178223
2015-01-09,5.21999979019165,4.96999979019165,5.0,4.980000019073486,514900911.0,4.739627361297607
2015-01-12,5.059999942779541,4.760000228881836,4.96999979019165,4.849999904632568,410938285.0,4.615902423858643
2015-01-13,4.900000095367432,4.789999961853027,4.809999942779541,4.849999904632568,209982807.0,4.615902423858643
2015-01-14,4.889999866485596,4.739999771118164,4.840000152587891,4.769999980926514,232159883.0,4.5397629737854
2015-01-15,4.980000019073486,4.75,4.78000020980835,4.96999979019165,303983308.0,4.730110168457031
2015-01-16,5.050000190734863,4.940000057220459,4.989999771118164,5.03000020980835,263942030.0,4.787214279174805
2015-01-19,4.849999904632568,4.53000020980835,4.739999771118164,4.539999961853027,444211472.0,4.320865631103516
2015-01-20,4.690000057220459,4.510000228881836,4.579999923706055,4.619999885559082,290367363.0,4.397003173828125
2015-01-21,4.849999904632568,4.619999885559082,4.650000095367432,4.800000190734863,335121596.0,4.5683159828186035
2015-01-22,4.840000152587891,4.730000019073486,4.809999942779541,4.809999942779541,223912816.0,4.57783317565918
2015-01-23,4.900000095367432,4.760000228881836,4.809999942779541,4.789999961853027,250063517.0,4.558798313140869
2015-01-26,4.840000152587891,4.75,4.78000020980835,4.820000171661377,170142815.0,4.587350845336914
2015-01-27,4.829999923706055,4.590000152587891,4.829999923706055,4.71999979019165,289210758.0,4.4921770095825195
2015-01-28,4.690000057220459,4.610000133514404,4.670000076293945,4.630000114440918,185397414.0,4.406521320343018
2015-01-29,4.590000152587891,4.5,4.550000190734863,4.550000190734863,194423473.0,4.330382347106934
2015-01-30,4.599999904632568,4.5,4.579999923706055,4.519999980926514,150083233.0,4.301830768585205
2015-02-02,4.489999771118164,4.429999828338623,4.449999809265137,4.440000057220459,148683172.0,4.225692272186279
2015-02-03,4.539999961853027,4.449999809265137,4.449999809265137,4.53000020980835,166743462.0,4.311347961425781
2015-02-04,4.639999866485596,4.510000228881836,4.53000020980835,4.53000020980835,193027204.0,4.311347961425781
2015-02-05,4.639999866485596,4.519999980926514,4.630000114440918,4.539999961853027,207053146.0,4.320865631103516
2015-02-06,4.489999771118164,4.269999980926514,4.489999771118164,4.349999904632568,237929242.0,4.140036106109619
2015-02-09,4.420000076293945,4.309999942779541,4.320000171661377,4.380000114440918,115427043.0,4.168588161468506
2015-02-10,4.429999828338623,4.360000133514404,4.369999885559082,4.409999847412109,109782163.0,4.197140693664551
2015-02-11,4.570000171661377,4.389999866485596,4.429999828338623,4.539999961853027,164502067.0,4.320865631103516
2015-02-12,4.989999771118164,4.550000190734863,4.590000152587891,4.920000076293945,585349622.0,4.682523250579834
2015-02-13,4.940000057220459,4.710000038146973,4.71999979019165,4.849999904632568,611523124.0,4.615902423858643
2015-02-16,5.340000152587891,4.820000171661377,4.849999904632568,5.340000152587891,822815459.0,5.08225154876709
2015-02-17,5.869999885559082,5.329999923706055,5.380000114440918,5.539999961853027,977260085.0,5.272597789764404
2015-02-25,5.579999923706055,5.269999980926514,5.579999923706055,5.289999961853027,567596796.0,5.034664154052734
2015-02-26,5.369999885559082,5.110000133514404,5.269999980926514,5.349999904632568,543662585.0,5.091768264770508
2015-02-27,5.849999904632568,5.239999771118164,5.300000190734863,5.650000095367432,759978981.0,5.377287864685059
2015-03-02,5.730000019073486,5.460000038146973,5.650000095367432,5.590000152587891,469107101.0,5.320184707641602
2015-03-03,5.559999942779541,5.309999942779541,5.519999980926514,5.360000133514404,454886003.0,5.1012864112854
2015-03-04,5.539999961853027,5.289999961853027,5.329999923706055,5.400000095367432,372427345.0,5.139355182647705
2015-03-05,5.340000152587891,5.179999828338623,5.340000152587891,5.289999961853027,404348862.0,5.034664154052734
2015-03-06,5.320000171661377,5.190000057220459,5.28000020980835,5.210000038146973,220461509.0,4.958526134490967
2015-03-09,5.300000190734863,5.059999942779541,5.170000076293945,5.269999980926514,260922995.0,5.01563024520874
2015-03-10,5.300000190734863,5.170000076293945,5.28000020980835,5.179999828338623,213844825.0,4.929973602294922
2015-03-11,5.239999771118164,5.119999885559082,5.179999828338623,5.159999847412109,213754157.0,4.910938739776611
2015-03-12,5.320000171661377,5.159999847412109,5.199999809265137,5.260000228881836,273553530.0,5.006112575531006
2015-03-13,5.300000190734863,5.210000038146973,5.269999980926514,5.239999771118164,229017673.0,4.987077713012695
2015-03-16,5.349999904632568,5.139999866485596,5.170000076293945,5.340000152587891,379615448.0,5.08225154876709
2015-03-17,5.489999771118164,5.320000171661377,5.340000152587891,5.440000057220459,420503905.0,5.17742395401001
2015-03-18,5.539999961853027,5.389999866485596,5.460000038146973,5.53000020980835,413301745.0,5.263080596923828
2015-03-19,5.78000020980835,5.510000228881836,5.559999942779541,5.639999866485596,562778518.0,5.367771148681641
2015-03-20,5.619999885559082,5.5,5.590000152587891,5.559999942779541,437053766.0,5.291632175445557
2015-03-23,5.650000095367432,5.5,5.559999942779541,5.610000133514404,427351368.0,5.339218616485596
2015-03-24,5.590000152587891,5.380000114440918,5.579999923706055,5.489999771118164,490427750.0,5.225010871887207
2015-03-25,5.460000038146973,5.329999923706055,5.449999809265137,5.349999904632568,387734325.0,5.091768264770508
2015-03-26,5.489999771118164,5.289999961853027,5.309999942779541,5.449999809265137,347102053.0,5.186941623687744
2015-03-27,5.440000057220459,5.349999904632568,5.429999828338623,5.389999866485596,216673837.0,5.129837512969971
2015-03-30,5.619999885559082,5.389999866485596,5.409999847412109,5.610000133514404,502549916.0,5.339218616485596
2015-03-31,5.670000076293945,5.429999828338623,5.650000095367432,5.46999979019165,473054389.0,5.205976486206055
2015-04-01,6.019999980926514,5.449999809265137,5.460000038146973,6.019999980926514,883125781.0,5.729429244995117
2015-04-02,6.059999942779541,5.809999942779541,6.019999980926514,5.960000038146973,844434085.0,5.672325134277344
2015-04-03,6.03000020980835,5.809999942779541,5.909999847412109,5.949999809265137,511948904.0,5.662807941436768
2015-04-07,6.329999923706055,5.949999809265137,5.949999809265137,6.130000114440918,589434573.0,5.834120273590088
2015-04-08,6.269999980926514,5.989999771118164,6.130000114440918,6.179999828338623,547450830.0,5.881706237792969
2015-04-09,6.179999828338623,5.909999847412109,6.170000076293945,6.019999980926514,432778096.0,5.729429244995117
2015-04-10,6.150000095367432,5.949999809265137,5.989999771118164,6.110000133514404,455573591.0,5.815084934234619
2015-04-13,6.389999866485596,6.079999923706055,6.119999885559082,6.28000020980835,518999339.0,5.976880073547363
2015-04-14,6.269999980926514,6.110000133514404,6.239999771118164,6.170000076293945,412082637.0,5.872189521789551
2015-04-15,6.349999904632568,6.050000190734863,6.130000114440918,6.150000095367432,519636484.0,5.853154182434082
2015-04-16,6.769999980926514,6.099999904632568,6.150000095367432,6.630000114440918,913605018.0,6.309985637664795
2015-04-17,7.28000020980835,6.559999942779541,6.710000038146973,7.070000171661377,1081251886.0,6.728748798370361
2015-04-20,7.78000020980835,6.809999942779541,7.110000133514404,7.78000020980835,1379086847.0,7.404479026794434
2015-04-21,8.289999961853027,7.409999847412109,8.0,8.0,1359638613.0,7.613859176635742
2015-04-22,8.239999771118164,7.71999979019165,7.849999904632568,7.989999771118164,948091609.0,7.604341506958008
2015-04-23,8.789999961853027,7.860000133514404,7.940000057220459,8.789999961853027,951021606.0,8.365729331970215
2015-04-24,9.670000076293945,8.65999984741211,8.800000190734863,9.079999923706055,1721667884.0,8.641731262207031
2015-04-27,9.989999771118164,8.899999618530273,8.90999984741211,9.989999771118164,1535005881.0,9.507805824279785
2015-04-28,10.739999771118164,9.550000190734863,9.699999809265137,10.539999961853027,1644112108.0,10.03126049041748
2015-04-29,10.390000343322754,9.770000457763672,10.390000343322754,9.960000038146973,965735235.0,9.479254722595215
2015-04-30,9.850000381469727,9.40999984741211,9.850000381469727,9.520000457763672,886111607.0,9.060493469238281
2015-05-04,10.34000015258789,9.220000267028809,9.350000381469727,9.9399995803833,1059080142.0,9.460220336914062
2015-05-05,9.779999732971191,8.949999809265137,9.739999771118164,8.949999809265137,915002974.0,8.518004417419434
2015-05-06,9.380000114440918,8.710000038146973,8.920000076293945,9.0,815547896.0,8.565591812133789
2015-05-07,9.149999618530273,8.380000114440918,8.899999618530273,8.550000190734863,621094870.0,8.137312889099121
2015-05-08,8.789999961853027,8.350000381469727,8.65999984741211,8.699999809265137,638015612.0,8.280072212219238
2015-05-11,9.020000457763672,8.5,8.789999961853027,8.9399995803833,745398326.0,8.508487701416016
2015-05-12,9.279999732971191,8.829999923706055,8.960000038146973,9.220000267028809,843497786.0,8.774972915649414
2015-05-13,9.140000343322754,8.760000228881836,9.130000114440918,8.800000190734863,697720228.0,8.375246047973633
2015-05-14,9.109999656677246,8.800000190734863,8.899999618530273,8.859999656677246,526037179.0,8.43234920501709
2015-05-15,8.920000076293945,8.34000015258789,8.880000114440918,8.520000457763672,559130944.0,8.10876178741455
2015-05-18,8.520000457763672,8.170000076293945,8.34000015258789,8.229999542236328,480393335.0,7.832757472991943
2015-05-19,8.520000457763672,8.220000267028809,8.25,8.5,558067076.0,8.089725494384766
2015-05-20,8.760000228881836,8.359999656677246,8.529999732971191,8.460000038146973,711201521.0,8.051655769348145
2015-05-21,8.729999542236328,8.34000015258789,8.449999809265137,8.65999984741211,653298631.0,8.2420015335083
2015-05-22,9.050000190734863,8.5600004196167,8.6899995803833,9.020000457763672,922995881.0,8.584626197814941
2015-05-25,9.25,8.899999618530273,9.020000457763672,9.25,873020429.0,8.8035249710083
2015-05-26,9.34000015258789,8.949999809265137,9.300000190734863,9.140000343322754,799364943.0,8.698834419250488
2015-05-27,9.140000343322754,8.800000190734863,9.130000114440918,8.890000343322754,709396903.0,8.460902214050293
2015-05-28,9.600000381469727,8.779999732971191,8.899999618530273,8.979999542236328,1353498644.0,8.54655647277832
2015-05-29,9.180000305175781,8.210000038146973,9.050000190734863,8.579999923706055,804426059.0,8.165863990783691
2015-06-01,8.880000114440918,8.399999618530273,8.449999809265137,8.850000381469727,589009681.0,8.422832489013672
2015-06-02,9.260000228881836,8.770000457763672,8.859999656677246,9.149999618530273,836081383.0,8.708351135253906
2015-06-03,9.25,8.920000076293945,9.199999809265137,9.0600004196167,653526395.0,8.622695922851562
2015-06-04,9.149999618530273,8.279999732971191,9.09000015258789,8.960000038146973,610945850.0,8.527522087097168
2015-06-05,9.3100004196167,8.920000076293945,9.050000190734863,9.210000038146973,931822277.0,8.765454292297363
2015-06-08,10.130000114440918,9.350000381469727,9.350000381469727,10.130000114440918,1233229163.0,9.641050338745117
2015-06-09,10.670000076293945,9.850000381469727,10.430000305175781,10.289999961853027,1391311267.0,9.793325424194336
2015-06-10,10.1899995803833,9.84000015258789,10.0,9.930000305175781,689692250.0,9.450702667236328
2015-06-11,9.949999809265137,9.5,9.859999656677246,9.720000267028809,611947228.0,9.250839233398438
2015-06-12,9.949999809265137,9.529999732971191,9.720000267028809,9.75,551173487.0,9.279390335083008
2015-06-15,9.899999618530273,9.220000267028809,9.850000381469727,9.270000457763672,616309674.0,8.82256031036377
2015-06-16,9.199999809265137,8.380000114440918,9.199999809265137,8.539999961853027,685500983.0,8.127795219421387
2015-06-17,8.930000305175781,8.479999542236328,8.539999961853027,8.859999656677246,460025387.0,8.43234920501709
2015-06-18,8.859999656677246,8.40999984741211,8.800000190734863,8.449999809265137,366726871.0,8.042139053344727
2015-06-19,8.460000038146973,7.639999866485596,8.25,7.659999847412109,429951111.0,7.2902703285217285
2015-06-23,7.869999885559082,7.119999885559082,7.699999809265137,7.78000020980835,476527338.0,7.404479026794434
2015-06-24,8.270000457763672,7.800000190734863,7.860000133514404,8.210000038146973,600213870.0,7.813722610473633
2015-06-25,8.1899995803833,7.579999923706055,8.149999618530273,7.800000190734863,455550254.0,7.423512935638428
2015-06-26,7.690000057220459,7.019999980926514,7.5,7.019999980926514,485620173.0,6.681160926818848
2015-06-29,7.269999980926514,6.320000171661377,7.21999979019165,6.659999847412109,621657523.0,6.338537216186523
2015-06-30,7.329999923706055,6.5,6.599999904632568,7.329999923706055,625212855.0,6.976198673248291
2015-07-01,7.71999979019165,7.119999885559082,7.329999923706055,7.210000038146973,649317454.0,6.861990928649902
2015-07-02,7.5,6.789999961853027,7.25,7.119999885559082,538685132.0,6.776334762573242
2015-07-03,7.400000095367432,6.360000133514404,6.880000114440918,6.769999980926514,556611820.0,6.504712104797363
2015-07-06,7.449999809265137,6.909999847412109,7.449999809265137,7.21999979019165,767109308.0,6.937078952789307
2015-07-07,7.46999979019165,6.579999923706055,7.0,7.210000038146973,917293794.0,6.927471160888672
2015-07-08,7.190000057220459,6.489999771118164,6.53000020980835,6.550000190734863,909102370.0,6.293333530426025
2015-07-09,7.210000038146973,5.900000095367432,6.059999942779541,7.210000038146973,865887696.0,6.927471160888672
2015-07-10,7.920000076293945,6.949999809265137,7.179999828338623,7.849999904632568,982133172.0,7.542391300201416
2015-07-13,8.210000038146973,7.389999866485596,7.699999809265137,7.809999942779541,963170268.0,7.503959655761719
2015-07-14,7.78000020980835,7.199999809265137,7.550000190734863,7.289999961853027,588943750.0,7.004336357116699
2015-07-15,7.260000228881836,6.659999847412109,7.130000114440918,6.920000076293945,524191528.0,6.648834705352783
2015-07-16,7.150000095367432,6.659999847412109,6.920000076293945,6.920000076293945,283980169.0,6.648834705352783
2015-07-17,7.349999904632568,6.929999828338623,7.0,7.210000038146973,363616795.0,6.927471160888672
2015-07-20,7.25,7.010000228881836,7.199999809265137,7.110000133514404,350090247.0,6.831389904022217
2015-07-21,7.239999771118164,6.909999847412109,7.0,7.139999866485596,337998535.0,6.860213756561279
2015-07-22,7.110000133514404,6.900000095367432,7.059999942779541,7.0,302688978.0,6.7256999015808105
2015-07-23,7.679999828338623,6.949999809265137,6.980000019073486,7.409999847412109,659074392.0,7.119633674621582
2015-07-24,7.619999885559082,7.099999904632568,7.329999923706055,7.159999847412109,523349454.0,6.879429817199707
2015-07-27,7.110000133514404,6.440000057220459,7.0,6.440000057220459,435683769.0,6.187644004821777
2015-07-28,6.389999866485596,5.809999942779541,6.230000019073486,6.079999923706055,466857099.0,5.8417510986328125
2015-07-29,6.440000057220459,6.119999885559082,6.21999979019165,6.420000076293945,311046051.0,6.168427467346191
2015-07-30,6.449999809265137,6.099999904632568,6.349999904632568,6.170000076293945,258227365.0,5.928224086761475
2015-07-31,6.300000190734863,6.039999961853027,6.039999961853027,6.179999828338623,202448926.0,5.937831401824951
2015-08-03,6.289999961853027,6.050000190734863,6.119999885559082,6.269999980926514,222034168.0,6.02430534362793
2015-08-04,6.46999979019165,6.210000038146973,6.269999980926514,6.440000057220459,201958748.0,6.187644004821777
2015-08-05,6.429999828338623,6.210000038146973,6.400000095367432,6.260000228881836,162440440.0,6.014698028564453
2015-08-06,6.25,6.110000133514404,6.139999866485596,6.150000095367432,100602234.0,5.909008026123047
2015-08-07,6.369999885559082,6.170000076293945,6.21999979019165,6.28000020980835,152274722.0,6.033914089202881
2015-08-10,6.909999847412109,6.539999961853027,6.730000019073486,6.909999847412109,315201255.0,6.639225959777832
2015-08-11,7.309999942779541,6.929999828338623,7.170000076293945,7.03000020980835,631885081.0,6.754524230957031
2015-08-12,7.46999979019165,6.840000152587891,6.900000095367432,7.179999828338623,486906319.0,6.898645877838135
2015-08-13,7.269999980926514,6.889999866485596,7.119999885559082,7.190000057220459,355041149.0,6.908254623413086
2015-08-14,7.650000095367432,7.110000133514404,7.199999809265137,7.420000076293945,569006582.0,7.129241943359375
2015-08-17,7.550000190734863,7.130000114440918,7.289999961853027,7.429999828338623,423544894.0,7.13884973526001
2015-08-18,7.559999942779541,6.690000057220459,7.380000114440918,6.699999809265137,410328735.0,6.437455177307129
2015-08-19,7.369999885559082,6.53000020980835,6.53000020980835,7.369999885559082,779187273.0,7.08120059967041
2015-08-20,8.109999656677246,7.210000038146973,7.300000190734863,7.679999828338623,1098297573.0,7.379053592681885
2015-08-21,7.929999828338623,7.0,7.590000152587891,7.349999904632568,797888648.0,7.061985015869141
2015-08-24,7.150000095367432,6.619999885559082,6.949999809265137,6.619999885559082,527692668.0,6.360590934753418
2015-08-25,6.340000152587891,5.960000038146973,5.989999771118164,5.960000038146973,386192043.0,5.726452827453613
2015-08-26,6.230000019073486,5.510000228881836,5.949999809265137,5.579999923706055,565022317.0,5.3613433837890625
2015-08-27,5.96999979019165,5.380000114440918,5.690000057220459,5.940000057220459,400528108.0,5.7072367668151855
2015-08-28,6.519999980926514,5.840000152587891,6.0,6.440000057220459,494046236.0,6.187644004821777
2015-08-31,6.570000171661377,6.0,6.230000019073486,6.550000190734863,429702657.0,6.293333530426025
2015-09-01,6.579999923706055,6.099999904632568,6.300000190734863,6.5,533905354.0,6.245292663574219
2015-09-02,6.550000190734863,6.150000095367432,6.199999809265137,6.349999904632568,432551228.0,6.101171016693115
2015-09-07,6.699999809265137,6.099999904632568,6.460000038146973,6.170000076293945,357374963.0,5.928224086761475
2015-09-08,6.28000020980835,5.860000133514404,6.050000190734863,6.190000057220459,203257156.0,5.947440147399902
2015-09-09,6.449999809265137,6.159999847412109,6.199999809265137,6.369999885559082,249184257.0,6.120386600494385
2015-09-10,6.329999923706055,6.159999847412109,6.25,6.260000228881836,154070523.0,6.014698028564453
2015-09-11,6.320000171661377,6.099999904632568,6.159999847412109,6.210000038146973,103913648.0,5.966656684875488
2015-09-14,6.400000095367432,5.860000133514404,6.349999904632568,6.28000020980835,285029757.0,6.033914089202881
2015-09-15,6.150000095367432,5.920000076293945,6.150000095367432,6.03000020980835,139505492.0,5.793710231781006
2015-09-16,6.5,5.929999828338623,6.050000190734863,6.329999923706055,220408634.0,6.081954002380371
2015-09-17,6.599999904632568,6.110000133514404,6.260000228881836,6.179999828338623,272016345.0,5.937831401824951
2015-09-18,6.289999961853027,6.150000095367432,6.179999828338623,6.190000057220459,122805600.0,5.947440147399902
2015-09-21,6.289999961853027,6.079999923706055,6.130000114440918,6.25,107292368.0,6.005089282989502
2015-09-22,6.400000095367432,6.21999979019165,6.25,6.300000190734863,156666304.0,6.05312967300415
2015-09-23,6.239999771118164,6.050000190734863,6.190000057220459,6.079999923706055,145848789.0,5.8417510986328125
2015-09-24,6.159999847412109,6.019999980926514,6.110000133514404,6.099999904632568,91412276.0,5.860966682434082
2015-09-25,6.53000020980835,6.170000076293945,6.230000019073486,6.300000190734863,307100349.0,6.05312967300415
2015-09-28,6.300000190734863,6.03000020980835,6.300000190734863,6.139999866485596,146508881.0,5.899399757385254
2015-09-29,6.090000152587891,5.920000076293945,6.010000228881836,6.010000228881836,105864603.0,5.774494171142578
2015-09-30,6.090000152587891,5.989999771118164,6.059999942779541,6.010000228881836,80390392.0,5.774494171142578
2015-10-08,6.28000020980835,6.090000152587891,6.170000076293945,6.139999866485596,142632138.0,5.899399757385254
2015-10-09,6.190000057220459,6.070000171661377,6.190000057220459,6.139999866485596,119904407.0,5.899399757385254
2015-10-12,6.440000057220459,6.139999866485596,6.139999866485596,6.389999866485596,287223441.0,6.139603137969971
2015-10-13,6.389999866485596,6.239999771118164,6.300000190734863,6.340000152587891,173713543.0,6.091562747955322
2015-10-14,6.449999809265137,6.300000190734863,6.340000152587891,6.329999923706055,208645804.0,6.081954002380371
2015-10-15,6.789999961853027,6.409999847412109,6.429999828338623,6.679999828338623,371725689.0,6.418239116668701
2015-10-16,6.949999809265137,6.599999904632568,6.650000095367432,6.829999923706055,289619313.0,6.562361240386963
2015-10-19,7.090000152587891,6.550000190734863,6.809999942779541,6.659999847412109,238269557.0,6.399022579193115
2015-10-20,6.860000133514404,6.559999942779541,6.610000133514404,6.829999923706055,188379195.0,6.562361240386963
2015-10-21,7.190000057220459,6.559999942779541,6.840000152587891,6.949999809265137,326924171.0,6.677659034729004
2015-10-22,7.130000114440918,6.710000038146973,6.730000019073486,7.090000152587891,247513146.0,6.812173366546631
2015-10-23,7.110000133514404,6.840000152587891,7.110000133514404,6.960000038146973,213319000.0,6.687267303466797
2015-10-26,7.050000190734863,6.760000228881836,7.010000228881836,6.829999923706055,185064960.0,6.562361240386963
2015-10-27,6.789999961853027,6.510000228881836,6.789999961853027,6.769999980926514,137800134.0,6.504712104797363
2015-10-28,6.730000019073486,6.539999961853027,6.679999828338623,6.590000152587891,127856656.0,6.331766128540039
2015-10-29,6.75,6.559999942779541,6.619999885559082,6.639999866485596,95743431.0,6.3798065185546875
2015-10-30,6.670000076293945,6.510000228881836,6.639999866485596,6.610000133514404,94715496.0,6.350982666015625
2015-11-02,6.550000190734863,6.340000152587891,6.53000020980835,6.349999904632568,150494354.0,6.101171016693115
2015-11-03,6.420000076293945,6.300000190734863,6.389999866485596,6.329999923706055,76822826.0,6.081954002380371
2015-11-04,6.619999885559082,6.329999923706055,6.340000152587891,6.610000133514404,178822894.0,6.350982666015625
2015-11-05,7.269999980926514,6.559999942779541,6.599999904632568,7.070000171661377,670210256.0,6.792957305908203
2015-11-06,7.090000152587891,6.869999885559082,6.900000095367432,7.03000020980835,417922546.0,6.754524230957031
2015-11-09,7.230000019073486,6.860000133514404,6.920000076293945,7.059999942779541,307611720.0,6.783348560333252
2015-11-10,7.039999961853027,6.900000095367432,6.960000038146973,6.960000038146973,200549806.0,6.687267303466797
2015-11-11,7.059999942779541,6.900000095367432,6.949999809265137,7.03000020980835,180084240.0,6.754524230957031
2015-11-12,7.039999961853027,6.809999942779541,7.03000020980835,6.840000152587891,202119448.0,6.571969509124756
2015-11-13,6.840000152587891,6.670000076293945,6.78000020980835,6.690000057220459,125219004.0,6.427846908569336
2015-11-16,6.71999979019165,6.53000020980835,6.579999923706055,6.710000038146973,111530345.0,6.44706392288208
2015-11-17,6.880000114440918,6.670000076293945,6.75,6.690000057220459,140399907.0,6.427846908569336
2015-11-18,6.789999961853027,6.619999885559082,6.699999809265137,6.650000095367432,92240348.0,6.3894147872924805
2015-11-19,6.840000152587891,6.679999828338623,6.699999809265137,6.829999923706055,115990361.0,6.562361240386963
2015-11-20,6.909999847412109,6.760000228881836,6.849999904632568,6.820000171661377,133191047.0,6.552753448486328
2015-11-23,6.820000171661377,6.650000095367432,6.78000020980835,6.679999828338623,104819975.0,6.418239116668701
2015-11-24,6.690000057220459,6.570000171661377,6.670000076293945,6.650000095367432,77011651.0,6.3894147872924805
2015-11-25,6.710000038146973,6.579999923706055,6.639999866485596,6.659999847412109,114375586.0,6.399022579193115
2015-11-26,6.739999771118164,6.599999904632568,6.670000076293945,6.619999885559082,121644628.0,6.360590934753418
2015-11-27,6.610000133514404,6.110000133514404,6.599999904632568,6.230000019073486,180537630.0,5.985872745513916
2015-11-30,6.320000171661377,6.0,6.210000038146973,6.21999979019165,147156948.0,5.976264476776123
2015-12-01,6.260000228881836,6.139999866485596,6.230000019073486,6.210000038146973,72025181.0,5.966656684875488
2015-12-02,6.449999809265137,6.159999847412109,6.159999847412109,6.400000095367432,126519134.0,6.149211883544922
2015-12-03,6.480000019073486,6.300000190734863,6.369999885559082,6.409999847412109,116021257.0,6.158819198608398
2015-12-04,6.360000133514404,6.21999979019165,6.349999904632568,6.239999771118164,98729627.0,5.995480537414551
2015-12-07,6.300000190734863,6.199999809265137,6.25,6.260000228881836,55673933.0,6.014698028564453
2015-12-08,6.269999980926514,6.090000152587891,6.260000228881836,6.110000133514404,70579311.0,5.870575428009033
2015-12-09,6.170000076293945,6.090000152587891,6.110000133514404,6.119999885559082,48774394.0,5.880183219909668
2015-12-10,6.159999847412109,6.019999980926514,6.119999885559082,6.059999942779541,67784467.0,5.822534084320068
2015-12-11,6.070000171661377,6.0,6.050000190734863,6.039999961853027,59190935.0,5.803318500518799
2015-12-14,6.239999771118164,5.96999979019165,6.0,6.21999979019165,98487323.0,5.976264476776123
2015-12-15,6.260000228881836,6.119999885559082,6.199999809265137,6.150000095367432,83555166.0,5.909008026123047
2015-12-16,6.329999923706055,6.150000095367432,6.179999828338623,6.239999771118164,95934256.0,5.995480537414551
2015-12-17,6.349999904632568,6.230000019073486,6.269999980926514,6.309999942779541,108041187.0,6.062737941741943
2015-12-18,6.449999809265137,6.260000228881836,6.300000190734863,6.28000020980835,109005320.0,6.033914089202881
2015-12-21,6.400000095367432,6.210000038146973,6.230000019073486,6.380000114440918,152963664.0,6.129995346069336
2015-12-22,6.429999828338623,6.320000171661377,6.369999885559082,6.360000133514404,85468857.0,6.110778331756592
2015-12-23,6.389999866485596,6.269999980926514,6.360000133514404,6.28000020980835,83941200.0,6.033914089202881
2015-12-24,6.369999885559082,6.150000095367432,6.28000020980835,6.230000019073486,83621243.0,5.985872745513916
2015-12-25,6.260000228881836,6.210000038146973,6.239999771118164,6.25,44788043.0,6.005089282989502
2015-12-28,6.559999942779541,6.25,6.320000171661377,6.28000020980835,262472136.0,6.033914089202881
2015-12-29,6.269999980926514,6.099999904632568,6.210000038146973,6.210000038146973,91885476.0,5.966656684875488
2015-12-30,6.420000076293945,6.139999866485596,6.210000038146973,6.320000171661377,131019407.0,6.072346210479736
2015-12-31,6.289999961853027,6.159999847412109,6.25,6.179999828338623,69238328.0,5.937831401824951
2016-01-04,6.199999809265137,5.760000228881836,6.179999828338623,5.800000190734863,93856954.0,5.572723388671875
2016-01-05,5.869999885559082,5.510000228881836,5.679999828338623,5.71999979019165,157250238.0,5.495857238769531
2016-01-06,5.860000133514404,5.710000038146973,5.730000019073486,5.760000228881836,160064951.0,5.534290313720703
2016-01-07,5.730000019073486,5.260000228881836,5.730000019073486,5.300000190734863,28897100.0,5.092315673828125
2016-01-08,5.579999923706055,5.130000114440918,5.420000076293945,5.460000038146973,146306289.0,5.24604606628418
2016-01-11,5.420000076293945,5.0,5.389999866485596,5.03000020980835,139703338.0,4.832895755767822
2016-01-12,5.119999885559082,4.960000038146973,5.090000152587891,5.03000020980835,96726933.0,4.832895755767822
2016-01-13,5.25,4.96999979019165,5.079999923706055,4.989999771118164,140074592.0,4.79446268081665
2016-01-14,5.059999942779541,4.75,4.800000190734863,5.010000228881836,142167523.0,4.8136796951293945
2016-01-15,4.980000019073486,4.670000076293945,4.980000019073486,4.71999979019165,147687345.0,4.535043239593506
2016-01-18,4.820000171661377,4.579999923706055,4.619999885559082,4.71999979019165,82148048.0,4.535043239593506
2016-01-19,4.909999847412109,4.670000076293945,4.71999979019165,4.869999885559082,104953192.0,4.679165363311768
2016-01-20,4.869999885559082,4.710000038146973,4.809999942779541,4.760000228881836,106360622.0,4.5734758377075195
2016-01-21,4.860000133514404,4.599999904632568,4.690000057220459,4.610000133514404,111196569.0,4.4293532371521
2016-01-22,4.679999828338623,4.489999771118164,4.670000076293945,4.659999847412109,105609495.0,4.477394104003906
2016-01-25,4.690000057220459,4.579999923706055,4.659999847412109,4.619999885559082,73029349.0,4.438961505889893
2016-01-26,4.590000152587891,4.159999847412109,4.590000152587891,4.159999847412109,150088094.0,3.9969871044158936
2016-01-27,4.210000038146973,3.859999895095825,4.179999828338623,4.079999923706055,143994627.0,3.920121669769287
2016-01-28,4.079999923706055,3.859999895095825,3.990000009536743,3.880000114440918,88427432.0,3.727959394454956
2016-01-29,4.090000152587891,3.9000000953674316,3.9100000858306885,4.050000190734863,117026823.0,3.8912980556488037
2016-02-01,4.039999961853027,3.890000104904175,4.03000020980835,3.9600000381469727,87061629.0,3.8048245906829834
2016-02-02,4.099999904632568,3.930000066757202,3.950000047683716,4.059999942779541,79525625.0,3.9009058475494385
2016-02-03,4.130000114440918,3.9600000381469727,4.010000228881836,4.070000171661377,74129432.0,3.9105141162872314
2016-02-04,4.170000076293945,4.070000171661377,4.099999904632568,4.119999885559082,90792918.0,3.95855450630188
2016-02-05,4.139999866485596,4.03000020980835,4.119999885559082,4.039999961853027,71603335.0,3.8816895484924316
2016-02-15,4.039999961853027,3.9100000858306885,3.940000057220459,4.010000228881836,52615105.0,3.852865695953369
2016-02-16,4.190000057220459,4.03000020980835,4.050000190734863,4.170000076293945,116031970.0,4.006595611572266
2016-02-17,4.28000020980835,4.139999866485596,4.159999847412109,4.25,126133575.0,4.083460330963135
2016-02-18,4.340000152587891,4.21999979019165,4.28000020980835,4.269999980926514,120060659.0,4.1026763916015625
2016-02-19,4.340000152587891,4.210000038146973,4.239999771118164,4.260000228881836,85013736.0,4.093069076538086
2016-02-22,4.46999979019165,4.28000020980835,4.300000190734863,4.440000057220459,146625147.0,4.266015529632568
2016-02-23,4.429999828338623,4.269999980926514,4.429999828338623,4.340000152587891,115018979.0,4.169933795928955
2016-02-24,4.46999979019165,4.25,4.300000190734863,4.449999809265137,126804763.0,4.275623321533203
2016-02-25,4.400000095367432,4.019999980926514,4.389999866485596,4.070000171661377,144117307.0,3.9105141162872314
2016-02-26,4.159999847412109,4.059999942779541,4.119999885559082,4.110000133514404,84080434.0,3.948946714401245
2016-02-29,4.099999904632568,3.890000104904175,4.099999904632568,4.019999980926514,111980568.0,3.862473249435425
2016-03-01,4.130000114440918,3.9800000190734863,4.019999980926514,4.079999923706055,62866850.0,3.920121669769287
2016-03-02,4.28000020980835,4.070000171661377,4.119999885559082,4.25,122053713.0,4.083460330963135
2016-03-03,4.28000020980835,4.210000038146973,4.239999771118164,4.260000228881836,105126637.0,4.093069076538086
2016-03-04,4.400000095367432,4.199999809265137,4.239999771118164,4.369999885559082,222069504.0,4.198758125305176
2016-03-07,4.420000076293945,4.300000190734863,4.349999904632568,4.360000133514404,98707554.0,4.189150333404541
2016-03-08,4.360000133514404,4.159999847412109,4.340000152587891,4.349999904632568,119402849.0,4.179542064666748
2016-03-09,4.329999923706055,4.179999828338623,4.239999771118164,4.320000171661377,105267688.0,4.1507182121276855
2016-03-10,4.289999961853027,4.199999809265137,4.25,4.21999979019165,46828699.0,4.054636001586914
2016-03-11,4.25,4.159999847412109,4.179999828338623,4.239999771118164,43041128.0,4.0738525390625
2016-03-14,4.369999885559082,4.239999771118164,4.28000020980835,4.300000190734863,77494928.0,4.131501197814941
2016-03-15,4.329999923706055,4.21999979019165,4.289999961853027,4.300000190734863,62450084.0,4.131501197814941
2016-03-16,4.389999866485596,4.28000020980835,4.289999961853027,4.360000133514404,145546531.0,4.189150333404541
2016-03-17,4.46999979019165,4.329999923706055,4.360000133514404,4.409999847412109,147805045.0,4.2371907234191895
2016-03-18,4.480000019073486,4.340000152587891,4.409999847412109,4.389999866485596,257700798.0,4.2179741859436035
2016-03-21,4.599999904632568,4.400000095367432,4.429999828338623,4.519999980926514,248138132.0,4.3428802490234375
2016-03-22,4.519999980926514,4.420000076293945,4.489999771118164,4.480000019073486,157746112.0,4.304447650909424
2016-03-23,4.519999980926514,4.449999809265137,4.460000038146973,4.510000228881836,97542610.0,4.333272457122803
2016-03-24,4.489999771118164,4.389999866485596,4.489999771118164,4.400000095367432,81633551.0,4.227582931518555
2016-03-25,4.409999847412109,4.28000020980835,4.380000114440918,4.349999904632568,133335786.0,4.179542064666748
2016-03-28,4.389999866485596,4.28000020980835,4.349999904632568,4.309999942779541,78447824.0,4.141109466552734
2016-03-29,4.320000171661377,4.190000057220459,4.320000171661377,4.230000019073486,82136358.0,4.064244747161865
2016-03-30,4.369999885559082,4.239999771118164,4.25,4.349999904632568,99085700.0,4.179542064666748
2016-03-31,4.480000019073486,4.320000171661377,4.389999866485596,4.389999866485596,154928616.0,4.2179741859436035
2016-04-01,4.570000171661377,4.380000114440918,4.389999866485596,4.539999961853027,259373475.0,4.362096309661865
2016-04-05,4.570000171661377,4.429999828338623,4.5,4.539999961853027,181348317.0,4.362096309661865
2016-04-06,4.53000020980835,4.449999809265137,4.5,4.489999771118164,117341917.0,4.314055919647217
2016-04-07,4.510000228881836,4.400000095367432,4.5,4.409999847412109,105596070.0,4.2371907234191895
2016-04-08,4.389999866485596,4.300000190734863,4.369999885559082,4.340000152587891,84893055.0,4.169933795928955
2016-04-11,4.440000057220459,4.360000133514404,4.360000133514404,4.409999847412109,89382420.0,4.2371907234191895
2016-04-12,4.409999847412109,4.349999904632568,4.400000095367432,4.380000114440918,66793128.0,4.208366870880127
2016-04-13,4.5,4.389999866485596,4.400000095367432,4.440000057220459,140541405.0,4.266015529632568
2016-04-14,4.480000019073486,4.429999828338623,4.46999979019165,4.46999979019165,64749107.0,4.294840335845947
2016-04-15,4.480000019073486,4.400000095367432,4.46999979019165,4.420000076293945,74845534.0,4.246798992156982
2016-04-18,4.400000095367432,4.329999923706055,4.389999866485596,4.349999904632568,82430106.0,4.179542064666748
2016-04-19,4.380000114440918,4.309999942779541,4.369999885559082,4.329999923706055,65611498.0,4.16032600402832
2016-04-20,4.349999904632568,4.019999980926514,4.340000152587891,4.190000057220459,143700423.0,4.025812149047852
2016-04-21,4.179999828338623,4.119999885559082,4.150000095367432,4.150000095367432,69130097.0,3.987379312515259
2016-04-22,4.150000095367432,4.050000190734863,4.110000133514404,4.130000114440918,67761092.0,3.968163251876831
2016-04-25,4.119999885559082,4.03000020980835,4.110000133514404,4.079999923706055,62503623.0,3.920121669769287
2016-04-26,4.099999904632568,4.039999961853027,4.079999923706055,4.090000152587891,56597734.0,3.9297304153442383
2016-04-27,4.130000114440918,4.070000171661377,4.099999904632568,4.090000152587891,44162373.0,3.9297304153442383
2016-04-28,4.099999904632568,4.03000020980835,4.090000152587891,4.070000171661377,40911017.0,3.9105141162872314
2016-04-29,4.070000171661377,4.03000020980835,4.059999942779541,4.039999961853027,35993692.0,3.8816895484924316
2016-05-03,4.130000114440918,4.03000020980835,4.050000190734863,4.119999885559082,69226341.0,3.95855450630188
2016-05-04,4.139999866485596,4.090000152587891,4.099999904632568,4.119999885559082,55759704.0,3.95855450630188
2016-05-05,4.139999866485596,4.099999904632568,4.110000133514404,4.119999885559082,42533624.0,3.95855450630188
2016-05-06,4.170000076293945,4.019999980926514,4.119999885559082,4.019999980926514,83784378.0,3.862473249435425
2016-05-09,4.010000228881836,3.9000000953674316,4.0,3.9200000762939453,75488617.0,3.7663919925689697
2016-05-10,3.950000047683716,3.9000000953674316,3.9000000953674316,3.930000066757202,35152545.0,3.7760000228881836
2016-05-11,3.990000009536743,3.9000000953674316,3.940000057220459,3.940000057220459,47742659.0,3.7856082916259766
2016-05-12,3.940000057220459,3.869999885559082,3.9200000762939453,3.930000066757202,40328748.0,3.7760000228881836
2016-05-13,3.950000047683716,3.9000000953674316,3.930000066757202,3.9100000858306885,28068560.0,3.756783962249756
2016-05-16,3.950000047683716,3.880000114440918,3.9100000858306885,3.940000057220459,34254821.0,3.7856082916259766
2016-05-17,3.940000057220459,3.9000000953674316,3.930000066757202,3.9200000762939453,28934490.0,3.7663919925689697
2016-05-18,3.9200000762939453,3.8499999046325684,3.9100000858306885,3.880000114440918,59321041.0,3.727959394454956
2016-05-19,3.9100000858306885,3.859999895095825,3.880000114440918,3.869999885559082,39622187.0,3.718351125717163
2016-05-20,3.880000114440918,3.819999933242798,3.8399999141693115,3.869999885559082,42425454.0,3.718351125717163
2016-05-23,3.9100000858306885,3.869999885559082,3.869999885559082,3.9000000953674316,45727249.0,3.747175693511963
2016-05-24,3.9000000953674316,3.859999895095825,3.9000000953674316,3.869999885559082,27836023.0,3.718351125717163
2016-05-25,3.9100000858306885,3.859999895095825,3.890000104904175,3.869999885559082,25917056.0,3.718351125717163
2016-05-26,3.9000000953674316,3.8399999141693115,3.869999885559082,3.880000114440918,34790247.0,3.727959394454956
2016-05-27,3.9000000953674316,3.859999895095825,3.880000114440918,3.869999885559082,23823291.0,3.718351125717163
2016-05-30,3.890000104904175,3.8399999141693115,3.869999885559082,3.890000104904175,43684769.0,3.737567663192749
2016-05-31,4.019999980926514,3.8499999046325684,3.859999895095825,4.0,96305362.0,3.843256950378418
2016-06-01,4.0,3.9600000381469727,3.990000009536743,3.9700000286102295,52271986.0,3.8144326210021973
2016-06-02,3.9800000190734863,3.930000066757202,3.9700000286102295,3.9600000381469727,36830996.0,3.8048245906829834
2016-06-03,3.990000009536743,3.940000057220459,3.9600000381469727,3.9700000286102295,45584992.0,3.8144326210021973
2016-06-06,3.9800000190734863,3.930000066757202,3.9700000286102295,3.9600000381469727,27133445.0,3.8048245906829834
2016-06-07,3.9600000381469727,3.930000066757202,3.9600000381469727,3.940000057220459,28801262.0,3.7856082916259766
2016-06-08,3.950000047683716,3.9000000953674316,3.950000047683716,3.9200000762939453,32769562.0,3.7663919925689697
2016-06-13,3.9000000953674316,3.8299999237060547,3.890000104904175,3.8399999141693115,54676820.0,3.6895267963409424
2016-06-14,3.859999895095825,3.819999933242798,3.819999933242798,3.859999895095825,30754466.0,3.70874285697937
2016-06-15,3.9000000953674316,3.819999933242798,3.8299999237060547,3.880000114440918,39189676.0,3.727959394454956
2016-06-16,3.890000104904175,3.819999933242798,3.869999885559082,3.8399999141693115,56514468.0,3.6895267963409424
2016-06-17,3.859999895095825,3.819999933242798,3.8399999141693115,3.8399999141693115,104495489.0,3.6895267963409424
2016-06-20,3.8499999046325684,3.819999933242798,3.8399999141693115,3.8399999141693115,47311155.0,3.6895267963409424
2016-06-21,3.869999885559082,3.7899999618530273,3.8499999046325684,3.819999933242798,66429823.0,3.6703102588653564
2016-06-22,3.8399999141693115,3.7899999618530273,3.809999942779541,3.8299999237060547,46904499.0,3.6799185276031494
2016-06-23,3.950000047683716,3.809999942779541,3.8299999237060547,3.8399999141693115,159696628.0,3.6895267963409424
2016-06-24,3.869999885559082,3.75,3.8499999046325684,3.819999933242798,87377791.0,3.6703102588653564
2016-06-27,3.859999895095825,3.7799999713897705,3.7899999618530273,3.8499999046325684,54835033.0,3.6991348266601562
2016-06-28,3.8499999046325684,3.799999952316284,3.8499999046325684,3.8499999046325684,78949311.0,3.6991348266601562
2016-06-29,3.9100000858306885,3.8299999237060547,3.8499999046325684,3.859999895095825,102566550.0,3.70874285697937
2016-06-30,3.819999933242798,3.7899999618530273,3.819999933242798,3.809999942779541,61800481.0,3.7157649993896484
2016-07-01,3.8399999141693115,3.809999942779541,3.819999933242798,3.819999933242798,46174322.0,3.725517511367798
2016-07-04,3.880000114440918,3.799999952316284,3.809999942779541,3.869999885559082,107807169.0,3.7742810249328613
2016-07-05,3.950000047683716,3.859999895095825,3.869999885559082,3.9100000858306885,109305463.0,3.8132917881011963
2016-07-06,3.9200000762939453,3.859999895095825,3.890000104904175,3.9100000858306885,81489975.0,3.8132917881011963
2016-07-07,3.9700000286102295,3.880000114440918,3.9100000858306885,3.940000057220459,91441966.0,3.8425498008728027
2016-07-08,3.940000057220459,3.890000104904175,3.940000057220459,3.9100000858306885,53668383.0,3.8132917881011963
2016-07-11,3.950000047683716,3.890000104904175,3.9100000858306885,3.9000000953674316,67144881.0,3.8035390377044678
2016-07-12,4.090000152587891,3.9000000953674316,3.9000000953674316,4.050000190734863,218443397.0,3.949829339981079
2016-07-13,4.460000038146973,4.050000190734863,4.059999942779541,4.340000152587891,376992320.0,4.232656002044678
2016-07-14,4.300000190734863,4.210000038146973,4.28000020980835,4.260000228881836,141015726.0,4.154635429382324
2016-07-15,4.28000020980835,4.210000038146973,4.25,4.25,86179015.0,4.1448822021484375
2016-07-18,4.380000114440918,4.21999979019165,4.28000020980835,4.289999961853027,150340133.0,4.183893203735352
2016-07-19,4.289999961853027,4.179999828338623,4.269999980926514,4.239999771118164,86939279.0,4.135129451751709
2016-07-20,4.25,4.199999809265137,4.230000019073486,4.210000038146973,51346552.0,4.105871200561523
2016-07-21,4.239999771118164,4.179999828338623,4.210000038146973,4.210000038146973,58594098.0,4.105871200561523
2016-07-22,4.21999979019165,4.159999847412109,4.210000038146973,4.199999809265137,59087219.0,4.096119403839111
2016-07-25,4.199999809265137,4.150000095367432,4.190000057220459,4.159999847412109,33035988.0,4.057107925415039
2016-07-26,4.329999923706055,4.159999847412109,4.170000076293945,4.289999961853027,113570929.0,4.183893203735352
2016-07-27,4.360000133514404,4.150000095367432,4.289999961853027,4.329999923706055,207665389.0,4.222903728485107
2016-07-28,4.489999771118164,4.260000228881836,4.289999961853027,4.400000095367432,158883289.0,4.291172504425049
2016-07-29,4.449999809265137,4.25,4.360000133514404,4.260000228881836,94481292.0,4.154635429382324
2016-08-01,4.230000019073486,4.139999866485596,4.21999979019165,4.190000057220459,57596644.0,4.086366653442383
2016-08-02,4.239999771118164,4.179999828338623,4.190000057220459,4.239999771118164,22664145.0,4.135129451751709
2016-08-03,4.309999942779541,4.21999979019165,4.230000019073486,4.260000228881836,53729175.0,4.154635429382324
2016-08-04,4.289999961853027,4.199999809265137,4.260000228881836,4.28000020980835,40975637.0,4.174140453338623
2016-08-05,4.28000020980835,4.210000038146973,4.269999980926514,4.239999771118164,24682267.0,4.135129451751709
2016-08-08,4.25,4.190000057220459,4.21999979019165,4.25,34384474.0,4.1448822021484375
2016-08-09,4.269999980926514,4.210000038146973,4.239999771118164,4.25,37555819.0,4.1448822021484375
2016-08-10,4.340000152587891,4.25,4.25,4.269999980926514,51268778.0,4.164387226104736
2016-08-11,4.300000190734863,4.210000038146973,4.269999980926514,4.21999979019165,28751600.0,4.115623950958252
2016-08-12,4.289999961853027,4.210000038146973,4.21999979019165,4.289999961853027,44270791.0,4.183893203735352
2016-08-15,4.46999979019165,4.269999980926514,4.28000020980835,4.420000076293945,177331783.0,4.310677528381348
2016-08-16,4.630000114440918,4.429999828338623,4.440000057220459,4.480000019073486,202321251.0,4.369193077087402
2016-08-17,4.550000190734863,4.400000095367432,4.489999771118164,4.440000057220459,72225747.0,4.330183029174805
2016-08-18,4.630000114440918,4.409999847412109,4.440000057220459,4.570000171661377,167916901.0,4.456967353820801
2016-08-19,4.590000152587891,4.46999979019165,4.550000190734863,4.559999942779541,104007720.0,4.4472150802612305
2016-08-22,4.579999923706055,4.440000057220459,4.559999942779541,4.460000038146973,62345303.0,4.349688529968262
2016-08-23,4.480000019073486,4.380000114440918,4.449999809265137,4.420000076293945,58037530.0,4.310677528381348
2016-08-24,4.440000057220459,4.369999885559082,4.409999847412109,4.380000114440918,42300785.0,4.27166748046875
2016-08-25,4.369999885559082,4.289999961853027,4.369999885559082,4.329999923706055,56362398.0,4.222903728485107
2016-08-26,4.369999885559082,4.300000190734863,4.329999923706055,4.340000152587891,49994485.0,4.232656002044678
2016-08-29,4.340000152587891,4.210000038146973,4.329999923706055,4.260000228881836,77411463.0,4.154635429382324
2016-08-30,4.28000020980835,4.25,4.260000228881836,4.28000020980835,39055988.0,4.174140453338623
2016-08-31,4.289999961853027,4.25,4.269999980926514,4.28000020980835,34231006.0,4.174140453338623
2016-09-01,4.289999961853027,4.21999979019165,4.289999961853027,4.230000019073486,57679797.0,4.125377178192139
2016-09-02,4.239999771118164,4.210000038146973,4.230000019073486,4.230000019073486,35462453.0,4.125377178192139
2016-09-05,4.269999980926514,4.21999979019165,4.239999771118164,4.239999771118164,31315625.0,4.135129451751709
2016-09-06,4.289999961853027,4.199999809265137,4.239999771118164,4.28000020980835,61884119.0,4.174140453338623
2016-09-07,4.320000171661377,4.260000228881836,4.28000020980835,4.269999980926514,53490443.0,4.164387226104736
2016-09-08,4.289999961853027,4.25,4.28000020980835,4.269999980926514,30400807.0,4.164387226104736
2016-09-09,4.28000020980835,4.230000019073486,4.269999980926514,4.239999771118164,36097089.0,4.135129451751709
2016-09-12,4.199999809265137,4.090000152587891,4.199999809265137,4.159999847412109,76992532.0,4.057107925415039
2016-09-13,4.170000076293945,4.119999885559082,4.159999847412109,4.130000114440918,27608097.0,4.02785062789917
2016-09-14,4.130000114440918,4.079999923706055,4.130000114440918,4.090000152587891,34129314.0,3.988839626312256
2016-09-19,4.130000114440918,4.090000152587891,4.110000133514404,4.110000133514404,25568338.0,4.008345127105713
2016-09-20,4.110000133514404,4.059999942779541,4.110000133514404,4.079999923706055,29584567.0,3.979086399078369
2016-09-21,4.110000133514404,4.070000171661377,4.079999923706055,4.090000152587891,28632581.0,3.988839626312256
2016-09-22,4.130000114440918,4.090000152587891,4.099999904632568,4.110000133514404,33722076.0,4.008345127105713
2016-09-23,4.21999979019165,4.119999885559082,4.119999885559082,4.190000057220459,83507489.0,4.086366653442383
2016-09-26,4.179999828338623,4.090000152587891,4.179999828338623,4.110000133514404,42946273.0,4.008345127105713
2016-09-27,4.139999866485596,4.079999923706055,4.079999923706055,4.130000114440918,24402920.0,4.02785062789917
2016-09-28,4.199999809265137,4.110000133514404,4.130000114440918,4.179999828338623,45966443.0,4.076613426208496
2016-09-29,4.21999979019165,4.159999847412109,4.170000076293945,4.170000076293945,25246138.0,4.066861152648926
2016-09-30,4.21999979019165,4.139999866485596,4.159999847412109,4.150000095367432,28426927.0,4.047355651855469
2016-10-10,4.380000114440918,4.260000228881836,4.309999942779541,4.360000133514404,186843866.0,4.252161502838135
2016-10-11,4.800000190734863,4.320000171661377,4.349999904632568,4.800000190734863,461728976.0,4.681279182434082
2016-10-12,4.929999828338623,4.679999828338623,4.900000095367432,4.730000019073486,393857060.0,4.613010406494141
2016-10-13,4.800000190734863,4.659999847412109,4.710000038146973,4.71999979019165,198197305.0,4.603257179260254
2016-10-14,5.190000057220459,4.659999847412109,4.710000038146973,5.170000076293945,528327683.0,5.04212760925293
2016-10-17,5.25,5.0,5.03000020980835,5.059999942779541,378837438.0,4.934847831726074
2016-10-18,5.239999771118164,4.980000019073486,5.019999980926514,5.110000133514404,283727977.0,4.983611583709717
2016-10-19,5.590000152587891,5.099999904632568,5.119999885559082,5.300000190734863,450714516.0,5.168911933898926
2016-10-20,5.409999847412109,5.21999979019165,5.260000228881836,5.300000190734863,241417631.0,5.168911933898926
2016-10-21,5.449999809265137,5.21999979019165,5.25,5.360000133514404,242428372.0,5.227427959442139
2016-10-24,5.409999847412109,5.260000228881836,5.360000133514404,5.329999923706055,205876930.0,5.198169708251953
2016-10-25,5.360000133514404,5.179999828338623,5.329999923706055,5.269999980926514,243155788.0,5.139654159545898
2016-10-26,5.360000133514404,5.190000057220459,5.230000019073486,5.340000152587891,248259875.0,5.20792293548584
2016-10-27,5.320000171661377,5.150000095367432,5.300000190734863,5.179999828338623,191890447.0,5.0518798828125
2016-10-28,5.239999771118164,5.119999885559082,5.170000076293945,5.130000114440918,139430931.0,5.003117084503174
2016-10-31,5.159999847412109,5.099999904632568,5.119999885559082,5.130000114440918,95818719.0,5.003117084503174
2016-11-01,5.260000228881836,5.110000133514404,5.130000114440918,5.190000057220459,155058579.0,5.061633110046387
2016-11-02,5.179999828338623,5.070000171661377,5.170000076293945,5.090000152587891,132333816.0,4.96410608291626
2016-11-03,5.309999942779541,5.050000190734863,5.179999828338623,5.269999980926514,329061222.0,5.139654159545898
2016-11-04,5.650000095367432,5.230000019073486,5.25,5.400000095367432,414018710.0,5.266438961029053
2016-11-07,5.440000057220459,5.269999980926514,5.349999904632568,5.389999866485596,181406771.0,5.256685733795166
2016-11-08,5.420000076293945,5.28000020980835,5.400000095367432,5.309999942779541,158402707.0,5.178664684295654
2016-11-09,5.329999923706055,5.099999904632568,5.300000190734863,5.179999828338623,184512213.0,5.0518798828125
2016-11-10,5.289999961853027,5.170000076293945,5.239999771118164,5.21999979019165,122140675.0,5.090890407562256
2016-11-11,5.369999885559082,5.139999866485596,5.190000057220459,5.300000190734863,214750285.0,5.168911933898926
2016-11-14,5.670000076293945,5.320000171661377,5.489999771118164,5.550000190734863,396774401.0,5.412728786468506
2016-11-15,5.53000020980835,5.380000114440918,5.5,5.420000076293945,186267609.0,5.285943508148193
2016-11-16,5.800000190734863,5.320000171661377,5.429999828338623,5.710000038146973,386811484.0,5.5687713623046875
2016-11-17,6.079999923706055,5.610000133514404,5.639999866485596,5.96999979019165,442323580.0,5.82234001159668
2016-11-18,6.03000020980835,5.849999904632568,5.909999847412109,5.929999828338623,257940802.0,5.783329963684082
2016-11-21,6.010000228881836,5.860000133514404,5.949999809265137,5.929999828338623,173940953.0,5.783329963684082
2016-11-22,6.190000057220459,5.900000095367432,5.929999828338623,5.980000019073486,315251459.0,5.832093238830566
2016-11-23,5.949999809265137,5.769999980926514,5.929999828338623,5.800000190734863,233879435.0,5.656545639038086
2016-11-24,5.849999904632568,5.75,5.800000190734863,5.820000171661377,125958467.0,5.676050662994385
2016-11-25,5.929999828338623,5.769999980926514,5.800000190734863,5.929999828338623,172742052.0,5.783329963684082
2016-11-28,6.150000095367432,5.920000076293945,5.960000038146973,6.050000190734863,225597507.0,5.900362014770508
2016-11-29,6.289999961853027,5.96999979019165,6.019999980926514,6.150000095367432,328607478.0,5.997888565063477
2016-11-30,6.769999980926514,6.050000190734863,6.070000171661377,6.659999847412109,770163920.0,6.495274066925049
2016-12-01,7.329999923706055,6.599999904632568,6.760000228881836,7.329999923706055,1025380937.0,7.148702621459961
2016-12-02,7.369999885559082,6.789999961853027,7.300000190734863,6.840000152587891,726423404.0,6.6708221435546875
2016-12-05,7.059999942779541,6.449999809265137,6.550000190734863,6.78000020980835,548972153.0,6.612306118011475
2016-12-06,6.889999866485596,6.5,6.78000020980835,6.639999866485596,348154635.0,6.475768566131592
2016-12-07,6.630000114440918,6.380000114440918,6.599999904632568,6.559999942779541,321373900.0,6.39774751663208
2016-12-08,7.070000171661377,6.599999904632568,6.650000095367432,7.010000228881836,545165171.0,6.836617946624756
2016-12-09,7.079999923706055,6.75,6.940000057220459,7.019999980926514,403342602.0,6.846370697021484
2016-12-12,7.28000020980835,6.730000019073486,7.0,6.809999942779541,483017114.0,6.641563892364502
2016-12-13,7.260000228881836,6.679999828338623,6.71999979019165,7.230000019073486,515162776.0,7.051176071166992
2016-12-14,7.420000076293945,6.829999923706055,7.130000114440918,6.849999904632568,668827681.0,6.680574893951416
2016-12-15,6.840000152587891,6.559999942779541,6.650000095367432,6.739999771118164,371336587.0,6.573295593261719
2016-12-16,6.949999809265137,6.699999809265137,6.699999809265137,6.789999961853027,264593091.0,6.622058868408203
2016-12-19,7.090000152587891,6.820000171661377,6.940000057220459,6.860000133514404,258966578.0,6.6903276443481445
2016-12-20,7.119999885559082,6.699999809265137,6.869999885559082,7.099999904632568,398704242.0,6.924391269683838
2016-12-21,7.699999809265137,7.070000171661377,7.150000095367432,7.369999885559082,704067805.0,7.187713146209717
2016-12-22,7.699999809265137,7.260000228881836,7.320000171661377,7.679999828338623,508453603.0,7.49004602432251
2016-12-23,8.050000190734863,7.599999904632568,7.699999809265137,7.809999942779541,612022035.0,7.616830825805664
2016-12-26,7.960000038146973,7.610000133514404,7.699999809265137,7.809999942779541,337864773.0,7.616830825805664
2016-12-27,7.909999847412109,7.440000057220459,7.840000152587891,7.550000190734863,428036438.0,7.363261699676514
2016-12-28,7.699999809265137,7.400000095367432,7.510000228881836,7.690000057220459,283246727.0,7.499798774719238
2016-12-29,7.71999979019165,7.46999979019165,7.619999885559082,7.539999961853027,219205638.0,7.353508472442627
2016-12-30,7.599999904632568,7.21999979019165,7.599999904632568,7.309999942779541,294062173.0,7.129197120666504
2017-01-03,7.559999942779541,7.21999979019165,7.25,7.440000057220459,242309682.0,7.255981922149658
2017-01-04,7.480000019073486,7.300000190734863,7.400000095367432,7.429999828338623,200961390.0,7.24622917175293
2017-01-05,7.860000133514404,7.369999885559082,7.389999866485596,7.840000152587891,360215383.0,7.64608907699585
2017-01-06,7.869999885559082,7.619999885559082,7.75,7.679999828338623,281331645.0,7.49004602432251
2017-01-09,7.78000020980835,7.510000228881836,7.659999847412109,7.710000038146973,226365421.0,7.519303798675537
2017-01-10,7.800000190734863,7.519999980926514,7.670000076293945,7.539999961853027,215227388.0,7.353508472442627
2017-01-11,7.519999980926514,6.789999961853027,7.480000019073486,6.900000095367432,495884855.0,6.7293381690979
2017-01-12,6.869999885559082,6.53000020980835,6.78000020980835,6.670000076293945,355840469.0,6.5050272941589355
2017-01-13,6.800000190734863,6.579999923706055,6.599999904632568,6.630000114440918,204052786.0,6.466015815734863
2017-01-16,6.679999828338623,6.199999809265137,6.590000152587891,6.590000152587891,424163796.0,6.427005767822266
2017-01-17,6.599999904632568,6.409999847412109,6.5,6.570000171661377,192415186.0,6.407500267028809
2017-01-18,6.739999771118164,6.570000171661377,6.579999923706055,6.619999885559082,172841505.0,6.456264019012451
2017-01-19,6.599999904632568,6.21999979019165,6.550000190734863,6.269999980926514,267173546.0,6.114920139312744
2017-01-20,6.389999866485596,6.150000095367432,6.25,6.309999942779541,187092114.0,6.153931140899658
2017-01-23,6.389999866485596,6.28000020980835,6.300000190734863,6.349999904632568,132429737.0,6.192942142486572
2017-01-24,6.389999866485596,6.300000190734863,6.340000152587891,6.320000171661377,125220090.0,6.163683891296387
2017-01-25,6.630000114440918,6.25,6.300000190734863,6.590000152587891,270571827.0,6.427005767822266
2017-01-26,6.610000133514404,6.449999809265137,6.5,6.539999961853027,172325201.0,6.378242015838623
2017-02-03,6.619999885559082,6.510000228881836,6.510000228881836,6.519999980926514,107866825.0,6.358736991882324
2017-02-06,6.539999961853027,6.349999904632568,6.510000228881836,6.519999980926514,173138635.0,6.358736991882324
2017-02-07,6.599999904632568,6.420000076293945,6.480000019073486,6.5,133645619.0,6.339231491088867
2017-02-08,6.840000152587891,6.449999809265137,6.489999771118164,6.789999961853027,332572977.0,6.622058868408203
2017-02-09,6.820000171661377,6.71999979019165,6.75,6.789999961853027,189759117.0,6.622058868408203
2017-02-10,6.949999809265137,6.739999771118164,6.78000020980835,6.78000020980835,204197412.0,6.612306118011475
2017-02-13,6.869999885559082,6.699999809265137,6.71999979019165,6.840000152587891,140567513.0,6.6708221435546875
2017-02-14,6.880000114440918,6.75,6.829999923706055,6.820000171661377,123748001.0,6.651317119598389
2017-02-15,6.829999923706055,6.710000038146973,6.829999923706055,6.730000019073486,127693669.0,6.56354284286499
2017-02-16,6.78000020980835,6.659999847412109,6.739999771118164,6.730000019073486,130121487.0,6.56354284286499
2017-02-17,6.710000038146973,6.480000019073486,6.690000057220459,6.5,210522605.0,6.339231491088867
2017-02-20,6.590000152587891,6.409999847412109,6.449999809265137,6.539999961853027,125281173.0,6.378242015838623
2017-02-21,6.679999828338623,6.5,6.519999980926514,6.590000152587891,132291567.0,6.427005767822266
2017-02-22,6.639999866485596,6.53000020980835,6.570000171661377,6.590000152587891,94923070.0,6.427005767822266
2017-02-23,6.610000133514404,6.519999980926514,6.579999923706055,6.550000190734863,84847924.0,6.38799524307251
2017-02-24,7.199999809265137,6.53000020980835,6.550000190734863,7.079999923706055,477607989.0,6.904886245727539
2017-02-27,7.130000114440918,6.929999828338623,7.0,7.03000020980835,255205146.0,6.856122970581055
2017-02-28,7.059999942779541,6.840000152587891,7.03000020980835,7.03000020980835,212496616.0,6.856122970581055
2017-03-01,7.400000095367432,6.96999979019165,6.989999771118164,7.190000057220459,370078678.0,7.012165546417236
2017-03-02,7.340000152587891,7.079999923706055,7.190000057220459,7.119999885559082,201578789.0,6.943896770477295
2017-03-03,7.179999828338623,6.980000019073486,7.059999942779541,7.079999923706055,169184814.0,6.904886245727539
2017-03-06,7.289999961853027,6.989999771118164,7.050000190734863,7.210000038146973,175698996.0,7.031671047210693
2017-03-07,7.550000190734863,7.139999866485596,7.369999885559082,7.159999847412109,363822127.0,6.982907295227051
2017-03-08,7.880000114440918,7.110000133514404,7.170000076293945,7.699999809265137,677357336.0,7.509551048278809
2017-03-09,7.849999904632568,7.590000152587891,7.610000133514404,7.75,407913942.0,7.558314800262451
2017-03-10,7.840000152587891,7.550000190734863,7.75,7.78000020980835,300778023.0,7.587573051452637
2017-03-13,7.739999771118164,7.349999904632568,7.730000019073486,7.409999847412109,426665464.0,7.226724147796631
2017-03-14,7.480000019073486,7.360000133514404,7.360000133514404,7.380000114440918,178510978.0,7.1974663734436035
2017-03-15,7.570000171661377,7.320000171661377,7.380000114440918,7.480000019073486,244810915.0,7.294992923736572
2017-03-16,7.739999771118164,7.449999809265137,7.5,7.690000057220459,311226056.0,7.499798774719238
2017-03-17,7.960000038146973,7.579999923706055,7.659999847412109,7.769999980926514,422079211.0,7.57781982421875
2017-03-20,7.900000095367432,7.619999885559082,7.78000020980835,7.769999980926514,239122482.0,7.57781982421875
2017-03-21,7.739999771118164,7.619999885559082,7.710000038146973,7.659999847412109,147347470.0,7.470540523529053
2017-03-22,7.739999771118164,7.420000076293945,7.619999885559082,7.659999847412109,231212796.0,7.470540523529053
2017-03-23,7.820000171661377,7.610000133514404,7.659999847412109,7.789999961853027,254643777.0,7.597325325012207
2017-03-24,7.849999904632568,7.619999885559082,7.829999923706055,7.659999847412109,254915560.0,7.470540523529053
2017-03-27,7.710000038146973,7.510000228881836,7.650000095367432,7.53000020980835,175580529.0,7.343756198883057
2017-03-28,7.539999961853027,7.300000190734863,7.519999980926514,7.440000057220459,179087574.0,7.255981922149658
2017-03-29,7.579999923706055,7.360000133514404,7.400000095367432,7.429999828338623,160833555.0,7.24622917175293
2017-03-30,7.550000190734863,7.320000171661377,7.400000095367432,7.340000152587891,153207268.0,7.158455848693848
2017-03-31,7.53000020980835,7.320000171661377,7.320000171661377,7.46999979019165,125692309.0,7.285240173339844
2017-04-05,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-06,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-07,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-10,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-11,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-12,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-13,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-14,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-17,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-18,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-19,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-20,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-21,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-24,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-25,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-26,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-27,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-04-28,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-02,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-03,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-04,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-05,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-08,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-09,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-10,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-11,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-12,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-15,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-16,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-17,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-18,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-19,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-22,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-23,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-24,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-25,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-26,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-05-31,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-01,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-02,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-05,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-06,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-07,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-08,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-09,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-12,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-13,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-14,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-15,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-16,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-19,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-20,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-21,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-22,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-23,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-26,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-27,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-28,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-29,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-06-30,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-03,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-04,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-05,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-06,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-07,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-10,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-11,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-12,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-13,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-14,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-17,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-18,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-19,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-20,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-21,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-24,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-25,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-26,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-27,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-28,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-07-31,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-01,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-02,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-03,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-04,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-07,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-08,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-09,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-10,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-11,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-14,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-15,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-16,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-17,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-18,7.46999979019165,7.46999979019165,7.46999979019165,7.46999979019165,0.0,7.285240173339844
2017-08-21,8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,21811341.0,8.016690254211426
2017-08-22,9.039999961853027,8.800000190734863,9.039999961853027,9.039999961853027,692199667.0,8.816408157348633
2017-08-23,9.289999961853027,8.90999984741211,9.100000381469727,8.960000038146973,980472419.0,8.738386154174805
2017-08-24,8.850000381469727,8.220000267028809,8.800000190734863,8.359999656677246,859121208.0,8.153226852416992
2017-08-25,8.520000457763672,8.15999984741211,8.289999961853027,8.380000114440918,563782913.0,8.172733306884766
2017-08-28,8.460000038146973,8.199999809265137,8.319999694824219,8.350000381469727,529774343.0,8.143474578857422
2017-08-29,8.420000076293945,8.239999771118164,8.34000015258789,8.34000015258789,385125988.0,8.133722305297852
2017-08-30,8.380000114440918,8.100000381469727,8.329999923706055,8.199999809265137,472184513.0,7.997184753417969
2017-08-31,8.1899995803833,7.929999828338623,8.140000343322754,8.039999961853027,544610051.0,7.841141700744629
2017-09-01,8.130000114440918,7.909999847412109,8.039999961853027,7.960000038146973,429614487.0,7.763121128082275
2017-09-04,8.079999923706055,7.880000114440918,7.909999847412109,8.050000190734863,389492973.0,7.850894927978516
2017-09-05,8.039999961853027,7.880000114440918,8.039999961853027,7.889999866485596,308336080.0,7.694851875305176
2017-09-06,7.949999809265137,7.75,7.849999904632568,7.880000114440918,297205444.0,7.6850996017456055
2017-09-07,7.989999771118164,7.78000020980835,7.860000133514404,7.909999847412109,278265612.0,7.714356899261475
2017-09-08,7.889999866485596,7.71999979019165,7.860000133514404,7.739999771118164,221494282.0,7.548562049865723
2017-09-11,7.75,7.5,7.710000038146973,7.539999961853027,436545349.0,7.353508472442627
2017-09-12,7.639999866485596,7.510000228881836,7.559999942779541,7.579999923706055,295243961.0,7.392518997192383
2017-09-13,7.570000171661377,7.46999979019165,7.570000171661377,7.480000019073486,203858948.0,7.294992923736572
2017-09-14,7.570000171661377,7.460000038146973,7.5,7.480000019073486,214493956.0,7.294992923736572
2017-09-15,7.489999771118164,7.300000190734863,7.489999771118164,7.309999942779541,322846842.0,7.129197120666504
2017-09-18,7.400000095367432,7.130000114440918,7.349999904632568,7.320000171661377,547911517.0,7.138950347900391
2017-09-19,7.320000171661377,7.190000057220459,7.28000020980835,7.25,312599751.0,7.070681571960449
2017-09-20,7.329999923706055,7.199999809265137,7.25,7.210000038146973,327148291.0,7.031671047210693
2017-09-21,7.650000095367432,7.21999979019165,7.25,7.480000019073486,778118545.0,7.294992923736572
2017-09-22,7.510000228881836,7.360000133514404,7.420000076293945,7.409999847412109,297353899.0,7.226724147796631
2017-09-25,7.400000095367432,7.159999847412109,7.389999866485596,7.179999828338623,306827671.0,7.00241231918335
2017-09-26,7.360000133514404,7.170000076293945,7.190000057220459,7.320000171661377,260108953.0,7.138950347900391
2017-09-27,7.5,7.269999980926514,7.289999961853027,7.46999979019165,337422194.0,7.285240173339844
2017-09-28,7.559999942779541,7.429999828338623,7.5,7.440000057220459,262831383.0,7.255981922149658
2017-09-29,7.489999771118164,7.340000152587891,7.449999809265137,7.420000076293945,252969552.0,7.236476898193359
2017-10-09,7.53000020980835,7.260000228881836,7.510000228881836,7.289999961853027,420944045.0,7.109692573547363
2017-10-10,7.320000171661377,7.150000095367432,7.269999980926514,7.199999809265137,335699391.0,7.021918296813965
2017-10-11,7.199999809265137,7.079999923706055,7.179999828338623,7.150000095367432,271275437.0,6.9731550216674805
2017-10-12,7.409999847412109,7.139999866485596,7.190000057220459,7.320000171661377,403631829.0,7.138950347900391
2017-10-13,7.300000190734863,7.21999979019165,7.269999980926514,7.25,171056516.0,7.070681571960449
2017-10-16,7.380000114440918,7.199999809265137,7.28000020980835,7.210000038146973,201027736.0,7.031671047210693
2017-10-17,7.239999771118164,7.150000095367432,7.179999828338623,7.210000038146973,117206970.0,7.031671047210693
2017-10-18,7.260000228881836,7.130000114440918,7.210000038146973,7.159999847412109,134849702.0,6.982907295227051
2017-10-19,7.150000095367432,6.920000076293945,7.150000095367432,6.920000076293945,279917433.0,6.748843669891357
2017-10-20,7.03000020980835,6.949999809265137,6.96999979019165,6.989999771118164,153638424.0,6.817111968994141
2017-10-23,7.150000095367432,6.980000019073486,6.980000019073486,7.119999885559082,218381016.0,6.943896770477295
2017-10-24,7.110000133514404,7.010000228881836,7.099999904632568,7.059999942779541,129866126.0,6.885380744934082
2017-10-25,7.150000095367432,7.019999980926514,7.059999942779541,7.079999923706055,119502092.0,6.904886245727539
2017-10-26,7.150000095367432,7.050000190734863,7.059999942779541,7.130000114440918,164961266.0,6.953649520874023
2017-10-27,7.519999980926514,7.199999809265137,7.199999809265137,7.349999904632568,621619370.0,7.168208122253418
2017-10-30,7.650000095367432,7.25,7.349999904632568,7.650000095367432,708679107.0,7.460788249969482
2017-10-31,7.679999828338623,7.510000228881836,7.599999904632568,7.639999866485596,372664620.0,7.451035022735596
2017-11-01,7.929999828338623,7.599999904632568,7.650000095367432,7.800000190734863,551959819.0,7.6070780754089355
2017-11-02,7.880000114440918,7.599999904632568,7.800000190734863,7.650000095367432,386208197.0,7.460788249969482
2017-11-03,7.650000095367432,7.369999885559082,7.619999885559082,7.460000038146973,375419961.0,7.275487422943115
2017-11-06,7.579999923706055,7.340000152587891,7.46999979019165,7.570000171661377,317190815.0,7.3827667236328125
2017-11-07,7.980000019073486,7.570000171661377,7.590000152587891,7.96999979019165,669968790.0,7.7728729248046875
2017-11-08,8.039999961853027,7.820000171661377,7.940000057220459,7.860000133514404,461078388.0,7.665594100952148
2017-11-09,8.220000267028809,7.809999942779541,7.860000133514404,8.1899995803833,592474482.0,7.987431526184082
2017-11-10,8.279999732971191,8.119999885559082,8.149999618530273,8.25,469747404.0,8.045948028564453
2017-11-13,8.279999732971191,8.140000343322754,8.25,8.239999771118164,324924116.0,8.036194801330566
2017-11-14,8.220000267028809,7.809999942779541,8.210000038146973,7.849999904632568,551096322.0,7.655840873718262
2017-11-15,8.119999885559082,7.789999961853027,7.809999942779541,8.010000228881836,391615488.0,7.81188440322876
2017-11-16,8.020000457763672,7.809999942779541,7.949999809265137,7.949999809265137,271152193.0,7.753367900848389
2017-11-17,8.239999771118164,7.920000076293945,7.980000019073486,7.96999979019165,550616704.0,7.7728729248046875
2017-11-20,8.119999885559082,7.739999771118164,7.809999942779541,8.109999656677246,422645509.0,7.9094109535217285
2017-11-21,8.25,7.960000038146973,8.069999694824219,8.229999542236328,600188438.0,8.02644157409668
2017-11-22,8.369999885559082,8.109999656677246,8.180000305175781,8.180000305175781,531442182.0,7.977679252624512
2017-11-23,8.4399995803833,8.109999656677246,8.220000267028809,8.1899995803833,690515777.0,7.987431526184082
2017-11-24,8.140000343322754,7.760000228881836,8.100000381469727,7.78000020980835,524651628.0,7.587573051452637
2017-11-27,7.710000038146973,7.050000190734863,7.710000038146973,7.119999885559082,604772650.0,6.943896770477295
2017-11-28,7.199999809265137,7.019999980926514,7.059999942779541,7.170000076293945,332123412.0,6.992660045623779
2017-11-29,7.190000057220459,6.980000019073486,7.170000076293945,7.059999942779541,291598529.0,6.885380744934082
2017-11-30,7.079999923706055,6.949999809265137,7.070000171661377,6.960000038146973,249668839.0,6.787854194641113
2017-12-01,7.119999885559082,6.960000038146973,6.960000038146973,7.039999961853027,191176814.0,6.865875244140625
2017-12-04,7.190000057220459,7.03000020980835,7.039999961853027,7.119999885559082,205563973.0,6.943896770477295
2017-12-05,7.110000133514404,6.989999771118164,7.099999904632568,7.050000190734863,197748352.0,6.875628471374512
2017-12-06,7.039999961853027,6.909999847412109,7.019999980926514,7.010000228881836,203501318.0,6.836617946624756
2017-12-07,7.03000020980835,6.929999828338623,6.980000019073486,6.929999828338623,139359754.0,6.758596420288086
2017-12-08,7.039999961853027,6.909999847412109,6.929999828338623,6.980000019073486,170450702.0,6.80735969543457
2017-12-11,7.079999923706055,6.960000038146973,7.0,7.070000171661377,197429440.0,6.895133972167969
2017-12-12,7.070000171661377,6.940000057220459,7.059999942779541,6.949999809265137,153885075.0,6.778101444244385
2017-12-13,7.039999961853027,6.929999828338623,6.949999809265137,6.989999771118164,111772345.0,6.817111968994141
2017-12-14,7.019999980926514,6.920000076293945,7.0,6.960000038146973,116151718.0,6.787854194641113
2017-12-15,6.949999809265137,6.809999942779541,6.940000057220459,6.829999923706055,224672962.0,6.661069393157959
2017-12-18,6.900000095367432,6.670000076293945,6.849999904632568,6.710000038146973,189594582.0,6.544037818908691
2017-12-19,6.78000020980835,6.699999809265137,6.71999979019165,6.769999980926514,120072752.0,6.602553367614746
2017-12-20,6.769999980926514,6.570000171661377,6.769999980926514,6.590000152587891,187277455.0,6.427005767822266
2017-12-21,6.730000019073486,6.46999979019165,6.559999942779541,6.679999828338623,220312977.0,6.514779567718506
2017-12-22,6.730000019073486,6.619999885559082,6.670000076293945,6.630000114440918,110807515.0,6.466015815734863
2017-12-25,6.679999828338623,6.510000228881836,6.630000114440918,6.519999980926514,109682281.0,6.358736991882324
2017-12-26,6.619999885559082,6.489999771118164,6.519999980926514,6.610000133514404,127459959.0,6.446511268615723
2017-12-27,6.610000133514404,6.480000019073486,6.610000133514404,6.510000228881836,156164808.0,6.348984241485596
2017-12-28,6.510000228881836,6.369999885559082,6.489999771118164,6.409999847412109,173967054.0,6.251457691192627
2017-12-29,6.420000076293945,6.300000190734863,6.409999847412109,6.329999923706055,167532991.0,6.173436164855957
2018-01-02,6.449999809265137,6.340000152587891,6.349999904632568,6.440000057220459,155838868.0,6.2807159423828125
2018-01-03,6.75,6.409999847412109,6.440000057220459,6.699999809265137,344376115.0,6.534284591674805
2018-01-04,6.730000019073486,6.619999885559082,6.699999809265137,6.679999828338623,162584506.0,6.514779567718506
2018-01-05,6.829999923706055,6.630000114440918,6.659999847412109,6.730000019073486,252184661.0,6.56354284286499
2018-01-08,6.829999923706055,6.650000095367432,6.699999809265137,6.829999923706055,228868232.0,6.661069393157959
2018-01-09,6.829999923706055,6.75,6.809999942779541,6.789999961853027,140378491.0,6.622058868408203
2018-01-10,6.789999961853027,6.650000095367432,6.78000020980835,6.679999828338623,186093047.0,6.514779567718506
2018-01-11,6.800000190734863,6.650000095367432,6.659999847412109,6.730000019073486,172851024.0,6.56354284286499
2018-01-12,6.710000038146973,6.610000133514404,6.699999809265137,6.630000114440918,150979587.0,6.466015815734863
2018-01-15,6.599999904632568,6.389999866485596,6.599999904632568,6.409999847412109,209771700.0,6.251457691192627
2018-01-16,6.5,6.380000114440918,6.389999866485596,6.46999979019165,116740931.0,6.30997371673584
2018-01-17,6.829999923706055,6.429999828338623,6.489999771118164,6.809999942779541,473536024.0,6.641563892364502
2018-01-18,6.860000133514404,6.75,6.769999980926514,6.849999904632568,306298215.0,6.680574893951416
2018-01-19,6.949999809265137,6.789999961853027,6.860000133514404,6.889999866485596,305780474.0,6.71958589553833
2018-01-22,6.940000057220459,6.800000190734863,6.920000076293945,6.849999904632568,208986412.0,6.680574893951416
2018-01-23,6.96999979019165,6.769999980926514,6.820000171661377,6.960000038146973,286050210.0,6.787854194641113
2018-01-24,7.099999904632568,6.889999866485596,7.03000020980835,6.949999809265137,300421692.0,6.778101444244385
2018-01-25,7.400000095367432,6.980000019073486,7.0,7.269999980926514,573368837.0,7.090186595916748
2018-01-26,7.269999980926514,7.159999847412109,7.230000019073486,7.25,248844485.0,7.070681571960449
2018-01-29,7.420000076293945,7.099999904632568,7.239999771118164,7.139999866485596,290392888.0,6.963402271270752
2018-01-30,7.190000057220459,6.909999847412109,7.110000133514404,6.909999847412109,231609194.0,6.739090442657471
2018-01-31,7.070000171661377,6.869999885559082,6.909999847412109,6.980000019073486,199787353.0,6.80735969543457
2018-02-01,7.039999961853027,6.679999828338623,6.960000038146973,6.699999809265137,265486512.0,6.534284591674805
2018-02-02,6.860000133514404,6.630000114440918,6.710000038146973,6.840000152587891,202586748.0,6.6708221435546875
2018-02-05,6.980000019073486,6.670000076293945,6.710000038146973,6.900000095367432,251559335.0,6.7293381690979
2018-02-06,6.820000171661377,6.429999828338623,6.690000057220459,6.510000228881836,290434141.0,6.348984241485596
2018-02-07,6.690000057220459,6.360000133514404,6.639999866485596,6.519999980926514,245219023.0,6.358736991882324
2018-02-08,6.619999885559082,6.460000038146973,6.5,6.53000020980835,130551443.0,6.368490219116211
2018-02-09,6.380000114440918,5.889999866485596,6.349999904632568,6.010000228881836,333106166.0,5.861351490020752
2018-02-12,6.190000057220459,6.059999942779541,6.070000171661377,6.130000114440918,163533372.0,5.978383541107178
2018-02-13,6.260000228881836,6.090000152587891,6.210000038146973,6.110000133514404,156228556.0,5.958878040313721
2018-02-14,6.150000095367432,6.039999961853027,6.139999866485596,6.130000114440918,88374228.0,5.978383541107178
2018-02-22,6.269999980926514,6.159999847412109,6.190000057220459,6.25,135906891.0,6.095415115356445
2018-02-23,6.369999885559082,6.21999979019165,6.269999980926514,6.289999961853027,130418971.0,6.134425640106201
2018-02-26,6.559999942779541,6.269999980926514,6.329999923706055,6.510000228881836,250193647.0,6.348984241485596
2018-02-27,6.539999961853027,6.429999828338623,6.519999980926514,6.449999809265137,138747640.0,6.290467739105225
2018-02-28,6.510000228881836,6.349999904632568,6.409999847412109,6.420000076293945,130456883.0,6.2612104415893555
2018-03-01,6.489999771118164,6.340000152587891,6.380000114440918,6.400000095367432,124156434.0,6.241705417633057
2018-03-02,6.570000171661377,6.340000152587891,6.369999885559082,6.440000057220459,145153769.0,6.2807159423828125
2018-03-05,6.5,6.340000152587891,6.429999828338623,6.380000114440918,121475434.0,6.2221999168396
2018-03-06,6.320000171661377,6.150000095367432,6.320000171661377,6.309999942779541,214191933.0,6.153931140899658
2018-03-07,6.300000190734863,6.179999828338623,6.28000020980835,6.190000057220459,120679800.0,6.036899089813232
2018-03-08,6.260000228881836,6.170000076293945,6.170000076293945,6.21999979019165,87428343.0,6.06615686416626
2018-03-09,6.300000190734863,6.199999809265137,6.230000019073486,6.300000190734863,141267652.0,6.14417839050293
2018-03-12,6.380000114440918,6.300000190734863,6.360000133514404,6.360000133514404,154931824.0,6.202693939208984
2018-03-13,6.349999904632568,6.239999771118164,6.349999904632568,6.260000228881836,124250651.0,6.105168342590332
2018-03-14,6.25,6.179999828338623,6.230000019073486,6.190000057220459,110311435.0,6.036899089813232
2018-03-15,6.28000020980835,6.150000095367432,6.159999847412109,6.230000019073486,113785019.0,6.075909614562988
2018-03-16,6.269999980926514,6.159999847412109,6.25,6.170000076293945,113285736.0,6.017394065856934
2018-03-19,6.210000038146973,6.139999866485596,6.190000057220459,6.159999847412109,80305274.0,6.007640838623047
2018-03-20,6.150000095367432,6.079999923706055,6.110000133514404,6.139999866485596,93176879.0,5.988135814666748
2018-03-21,6.230000019073486,6.119999885559082,6.139999866485596,6.130000114440918,121784747.0,5.978383541107178
2018-03-22,6.170000076293945,6.059999942779541,6.150000095367432,6.070000171661377,102320295.0,5.919867515563965
2018-03-23,5.929999828338623,5.559999942779541,5.900000095367432,5.670000076293945,257067610.0,5.529760837554932
2018-03-26,5.650000095367432,5.449999809265137,5.630000114440918,5.630000114440918,130574915.0,5.490749835968018
2018-03-27,5.840000152587891,5.690000057220459,5.690000057220459,5.789999961853027,150862046.0,5.646792411804199
2018-03-28,5.789999961853027,5.650000095367432,5.699999809265137,5.679999828338623,98617531.0,5.53951358795166
2018-03-29,5.820000171661377,5.670000076293945,5.710000038146973,5.78000020980835,107604236.0,5.637039661407471
2018-03-30,5.829999923706055,5.75,5.829999923706055,5.769999980926514,77872759.0,5.6272873878479
2018-04-02,5.809999942779541,5.679999828338623,5.789999961853027,5.699999809265137,102256844.0,5.559018135070801
2018-04-03,5.679999828338623,5.559999942779541,5.619999885559082,5.650000095367432,118933676.0,5.510255336761475
2018-04-04,5.690000057220459,5.559999942779541,5.650000095367432,5.579999923706055,92021119.0,5.441986560821533
2018-04-09,5.619999885559082,5.519999980926514,5.579999923706055,5.570000171661377,93896607.0,5.432233810424805
2018-04-10,5.679999828338623,5.539999961853027,5.590000152587891,5.670000076293945,103573051.0,5.529760837554932
2018-04-11,5.710000038146973,5.630000114440918,5.679999828338623,5.659999847412109,99550832.0,5.520007610321045
2018-04-12,5.650000095367432,5.579999923706055,5.650000095367432,5.590000152587891,76150413.0,5.45173978805542
2018-04-13,5.650000095367432,5.559999942779541,5.610000133514404,5.590000152587891,61065945.0,5.45173978805542
2018-04-16,5.579999923706055,5.440000057220459,5.559999942779541,5.46999979019165,110726888.0,5.334707260131836
2018-04-17,5.489999771118164,5.260000228881836,5.46999979019165,5.289999961853027,136203722.0,5.159159183502197
2018-04-18,5.340000152587891,5.090000152587891,5.320000171661377,5.210000038146973,162928388.0,5.0811381340026855
2018-04-19,5.260000228881836,5.170000076293945,5.21999979019165,5.210000038146973,93804469.0,5.0811381340026855
2018-04-20,5.210000038146973,5.059999942779541,5.199999809265137,5.070000171661377,112291109.0,4.944601058959961
2018-04-23,5.579999923706055,5.139999866485596,5.139999866485596,5.579999923706055,471319936.0,5.441986560821533
2018-04-24,5.71999979019165,5.53000020980835,5.579999923706055,5.659999847412109,362635279.0,5.520007610321045
2018-04-25,5.900000095367432,5.579999923706055,5.590000152587891,5.739999771118164,346555161.0,5.598029136657715
2018-04-26,5.78000020980835,5.619999885559082,5.71999979019165,5.679999828338623,186882334.0,5.53951358795166
2018-04-27,5.809999942779541,5.659999847412109,5.75,5.710000038146973,165252806.0,5.5687713623046875
2018-05-02,5.840000152587891,5.630000114440918,5.75,5.699999809265137,138565527.0,5.559018135070801
2018-05-03,5.760000228881836,5.559999942779541,5.739999771118164,5.739999771118164,150902039.0,5.598029136657715
2018-05-04,5.920000076293945,5.659999847412109,5.71999979019165,5.849999904632568,257490642.0,5.705308437347412
2018-05-07,5.920000076293945,5.800000190734863,5.809999942779541,5.869999885559082,189304109.0,5.724813461303711
2018-05-08,6.03000020980835,5.789999961853027,5.849999904632568,5.960000038146973,258670882.0,5.812587738037109
2018-05-09,6.010000228881836,5.840000152587891,5.909999847412109,5.860000133514404,176087020.0,5.715061664581299
2018-05-10,5.909999847412109,5.739999771118164,5.869999885559082,5.809999942779541,139588744.0,5.666297912597656
2018-05-11,5.820000171661377,5.659999847412109,5.820000171661377,5.679999828338623,141874928.0,5.53951358795166
2018-05-14,5.809999942779541,5.699999809265137,5.710000038146973,5.75,138308905.0,5.607781410217285
2018-05-15,5.900000095367432,5.710000038146973,5.75,5.900000095367432,181248411.0,5.7540717124938965
2018-05-16,5.900000095367432,5.78000020980835,5.860000133514404,5.800000190734863,130360670.0,5.656545639038086
2018-05-17,5.849999904632568,5.739999771118164,5.800000190734863,5.760000228881836,84688455.0,5.617534637451172
2018-05-18,5.820000171661377,5.71999979019165,5.760000228881836,5.820000171661377,87557708.0,5.676050662994385
2018-05-21,6.079999923706055,5.829999923706055,5.849999904632568,6.0,293347812.0,5.851598262786865
2018-05-22,6.0,5.909999847412109,5.96999979019165,5.989999771118164,154814912.0,5.841845989227295
2018-05-23,5.96999979019165,5.829999923706055,5.960000038146973,5.900000095367432,156813891.0,5.7540717124938965
2018-05-24,5.949999809265137,5.809999942779541,5.869999885559082,5.909999847412109,141204197.0,5.763824462890625
2018-05-25,5.909999847412109,5.71999979019165,5.880000114440918,5.71999979019165,147905350.0,5.578523635864258
2018-05-28,5.789999961853027,5.659999847412109,5.71999979019165,5.699999809265137,85427632.0,5.559018135070801
2018-05-29,5.730000019073486,5.550000190734863,5.670000076293945,5.559999942779541,120239869.0,5.422481060028076
2018-05-30,5.489999771118164,5.320000171661377,5.489999771118164,5.329999923706055,149077264.0,5.198169708251953
2018-05-31,5.46999979019165,5.360000133514404,5.409999847412109,5.429999828338623,86313168.0,5.295696258544922
2018-06-01,5.519999980926514,5.380000114440918,5.429999828338623,5.429999828338623,79466442.0,5.295696258544922
2018-06-04,5.539999961853027,5.460000038146973,5.460000038146973,5.480000019073486,74135428.0,5.344459533691406
2018-06-05,5.519999980926514,5.409999847412109,5.489999771118164,5.510000228881836,81819439.0,5.373717784881592
2018-06-06,5.510000228881836,5.440000057220459,5.5,5.46999979019165,63974893.0,5.334707260131836
2018-06-07,5.53000020980835,5.460000038146973,5.46999979019165,5.46999979019165,70694750.0,5.334707260131836
2018-06-08,5.46999979019165,5.309999942779541,5.46999979019165,5.340000152587891,105250984.0,5.20792293548584
2018-06-11,5.380000114440918,5.289999961853027,5.309999942779541,5.340000152587891,52310907.0,5.20792293548584
2018-06-12,5.480000019073486,5.309999942779541,5.360000133514404,5.480000019073486,94815172.0,5.344459533691406
2018-06-13,5.429999828338623,5.340000152587891,5.420000076293945,5.340000152587891,79716654.0,5.20792293548584
2018-06-14,5.420000076293945,5.309999942779541,5.309999942779541,5.369999885559082,58021086.0,5.237180709838867
2018-06-15,5.389999866485596,5.309999942779541,5.360000133514404,5.349999904632568,73485725.0,5.21767520904541
2018-06-19,5.300000190734863,4.820000171661377,5.28000020980835,4.980000019073486,214176631.0,4.8568267822265625
2018-06-20,5.039999961853027,4.880000114440918,4.940000057220459,4.989999771118164,104090336.0,4.866579055786133
2018-06-21,4.989999771118164,4.840000152587891,4.980000019073486,4.849999904632568,120050260.0,4.730041980743408
2018-06-22,4.909999847412109,4.769999980926514,4.829999923706055,4.900000095367432,93112751.0,4.778805255889893
2018-06-25,4.949999809265137,4.769999980926514,4.929999828338623,4.78000020980835,86765150.0,4.661773681640625
2018-06-26,4.840000152587891,4.630000114440918,4.75,4.809999942779541,83502284.0,4.691030979156494
2018-06-27,4.849999904632568,4.760000228881836,4.809999942779541,4.78000020980835,66807232.0,4.661773681640625
2018-06-28,4.920000076293945,4.75,4.75,4.820000171661377,102867289.0,4.700784206390381
2018-06-29,4.940000057220459,4.800000190734863,4.829999923706055,4.920000076293945,90319430.0,4.818103313446045
2018-07-02,4.920000076293945,4.75,4.920000076293945,4.800000190734863,83660953.0,4.700588226318359
2018-07-03,4.920000076293945,4.75,4.800000190734863,4.889999866485596,94007057.0,4.788724422454834
2018-07-04,4.900000095367432,4.789999961853027,4.860000133514404,4.809999942779541,62469353.0,4.710381031036377
2018-07-05,4.840000152587891,4.699999809265137,4.789999961853027,4.71999979019165,80156878.0,4.622244834899902
2018-07-06,4.820000171661377,4.650000095367432,4.739999771118164,4.769999980926514,94902025.0,4.671209335327148
2018-07-09,4.860000133514404,4.769999980926514,4.78000020980835,4.849999904632568,92229664.0,4.7495527267456055
2018-07-10,4.949999809265137,4.820000171661377,4.840000152587891,4.940000057220459,133713061.0,4.83768892288208
2018-07-11,4.849999904632568,4.75,4.840000152587891,4.789999961853027,104375562.0,4.690795421600342
2018-07-12,5.019999980926514,4.829999923706055,4.840000152587891,4.949999809265137,181237621.0,4.847481727600098
2018-07-13,4.960000038146973,4.880000114440918,4.949999809265137,4.949999809265137,100796170.0,4.847481727600098
2018-07-16,5.039999961853027,4.909999847412109,4.929999828338623,5.010000228881836,134066304.0,4.906239032745361
2018-07-17,4.989999771118164,4.920000076293945,4.989999771118164,4.96999979019165,81405513.0,4.867067337036133
2018-07-18,5.010000228881836,4.900000095367432,4.980000019073486,4.909999847412109,74986728.0,4.808310031890869
2018-07-19,4.980000019073486,4.889999866485596,4.920000076293945,4.96999979019165,91157921.0,4.867067337036133
2018-07-20,5.050000190734863,4.920000076293945,5.0,5.03000020980835,124431378.0,4.9258246421813965
2018-07-23,5.179999828338623,4.96999979019165,5.0,5.150000095367432,174177452.0,5.043339729309082
2018-07-24,5.449999809265137,5.119999885559082,5.139999866485596,5.329999923706055,280769638.0,5.219611644744873
2018-07-25,5.349999904632568,5.239999771118164,5.289999961853027,5.269999980926514,119101810.0,5.160853862762451
2018-07-26,5.300000190734863,5.190000057220459,5.28000020980835,5.199999809265137,93681016.0,5.09230375289917
2018-07-27,5.28000020980835,5.159999847412109,5.190000057220459,5.230000019073486,86576229.0,5.121682643890381
2018-07-30,5.269999980926514,5.159999847412109,5.230000019073486,5.199999809265137,76806367.0,5.09230375289917
2018-07-31,5.28000020980835,5.170000076293945,5.190000057220459,5.210000038146973,77178205.0,5.102097034454346
2018-08-01,5.28000020980835,5.159999847412109,5.25,5.159999847412109,106256103.0,5.0531325340271
2018-08-02,5.170000076293945,5.019999980926514,5.150000095367432,5.099999904632568,133386942.0,4.994375228881836
2018-08-03,5.170000076293945,5.050000190734863,5.099999904632568,5.110000133514404,63781135.0,5.0041680335998535
2018-08-06,5.260000228881836,5.059999942779541,5.110000133514404,5.179999828338623,116701121.0,5.072718143463135
2018-08-07,5.320000171661377,5.150000095367432,5.190000057220459,5.309999942779541,134134727.0,5.20002555847168
2018-08-08,5.360000133514404,5.239999771118164,5.300000190734863,5.25,117896325.0,5.141268253326416
2018-08-09,5.400000095367432,5.21999979019165,5.21999979019165,5.340000152587891,149914944.0,5.229404926300049
2018-08-10,5.449999809265137,5.320000171661377,5.340000152587891,5.389999866485596,112169007.0,5.278368949890137
2018-08-13,5.449999809265137,5.289999961853027,5.320000171661377,5.420000076293945,110512793.0,5.307747840881348
2018-08-14,5.489999771118164,5.380000114440918,5.46999979019165,5.420000076293945,106378394.0,5.307747840881348
2018-08-15,5.440000057220459,5.300000190734863,5.400000095367432,5.329999923706055,94010737.0,5.219611644744873
2018-08-16,5.860000133514404,5.269999980926514,5.300000190734863,5.619999885559082,492286301.0,5.503605365753174
2018-08-17,5.679999828338623,5.389999866485596,5.639999866485596,5.409999847412109,272199378.0,5.297954559326172
2018-08-20,5.690000057220459,5.409999847412109,5.460000038146973,5.650000095367432,289048531.0,5.532984256744385
2018-08-21,5.75,5.579999923706055,5.659999847412109,5.730000019073486,226270468.0,5.611327171325684
2018-08-22,5.710000038146973,5.579999923706055,5.679999828338623,5.630000114440918,148825790.0,5.51339864730835
2018-08-23,5.769999980926514,5.599999904632568,5.630000114440918,5.710000038146973,194019201.0,5.591741561889648
2018-08-24,5.679999828338623,5.610000133514404,5.659999847412109,5.639999866485596,103354856.0,5.523190975189209
2018-08-27,5.769999980926514,5.630000114440918,5.650000095367432,5.71999979019165,168666845.0,5.601533889770508
2018-08-28,5.880000114440918,5.71999979019165,5.75,5.760000228881836,171035979.0,5.6407060623168945
2018-08-29,5.75,5.659999847412109,5.739999771118164,5.71999979019165,101174522.0,5.601533889770508
2018-08-30,5.730000019073486,5.53000020980835,5.690000057220459,5.550000190734863,146886523.0,5.435055732727051
2018-08-31,5.630000114440918,5.53000020980835,5.579999923706055,5.610000133514404,124138576.0,5.4938130378723145
2018-09-03,5.590000152587891,5.400000095367432,5.590000152587891,5.46999979019165,133634154.0,5.3567118644714355
2018-09-04,5.519999980926514,5.409999847412109,5.449999809265137,5.5,104014719.0,5.3860907554626465
2018-09-05,5.760000228881836,5.53000020980835,5.760000228881836,5.559999942779541,278016611.0,5.44484806060791
2018-09-06,5.880000114440918,5.449999809265137,5.519999980926514,5.809999942779541,393711641.0,5.689670562744141
2018-09-07,5.820000171661377,5.639999866485596,5.760000228881836,5.730000019073486,227551859.0,5.611327171325684
2018-09-10,5.710000038146973,5.510000228881836,5.699999809265137,5.539999961853027,162470421.0,5.425261974334717
2018-09-11,5.610000133514404,5.480000019073486,5.550000190734863,5.599999904632568,128024792.0,5.484019756317139
2018-09-12,5.610000133514404,5.409999847412109,5.579999923706055,5.429999828338623,166122849.0,5.317540168762207
2018-09-13,5.550000190734863,5.409999847412109,5.5,5.550000190734863,138059978.0,5.435055732727051
2018-09-14,5.550000190734863,5.449999809265137,5.550000190734863,5.46999979019165,85714532.0,5.3567118644714355
2018-09-17,5.449999809265137,5.309999942779541,5.429999828338623,5.320000171661377,102488529.0,5.209819316864014
2018-09-18,5.420000076293945,5.260000228881836,5.300000190734863,5.409999847412109,110182168.0,5.297954559326172
2018-09-19,5.559999942779541,5.360000133514404,5.369999885559082,5.489999771118164,148628964.0,5.376297473907471
2018-09-20,5.550000190734863,5.460000038146973,5.5,5.46999979019165,90221974.0,5.3567118644714355
2018-09-21,5.599999904632568,5.429999828338623,5.489999771118164,5.590000152587891,162978472.0,5.474226951599121
2018-09-25,5.550000190734863,5.460000038146973,5.5,5.539999961853027,91517748.0,5.425261974334717
2018-09-26,5.630000114440918,5.510000228881836,5.550000190734863,5.570000171661377,121463822.0,5.454641342163086
2018-09-27,5.570000171661377,5.489999771118164,5.570000171661377,5.510000228881836,93526472.0,5.395883560180664
2018-09-28,5.570000171661377,5.5,5.519999980926514,5.570000171661377,80541044.0,5.454641342163086
2018-10-08,5.480000019073486,5.329999923706055,5.46999979019165,5.329999923706055,113807730.0,5.219611644744873
2018-10-09,5.380000114440918,5.28000020980835,5.329999923706055,5.340000152587891,67194257.0,5.229404926300049
2018-10-10,5.420000076293945,5.329999923706055,5.360000133514404,5.400000095367432,58422034.0,5.288161754608154
2018-10-11,5.260000228881836,4.909999847412109,5.210000038146973,5.050000190734863,160403920.0,4.94541072845459
2018-10-12,5.139999866485596,4.929999828338623,5.019999980926514,5.079999923706055,112054405.0,4.974789619445801
2018-10-15,5.150000095367432,5.019999980926514,5.090000152587891,5.03000020980835,67617114.0,4.9258246421813965
2018-10-16,5.119999885559082,5.0,5.059999942779541,5.019999980926514,55610309.0,4.916031837463379
2018-10-17,5.119999885559082,5.0,5.099999904632568,5.079999923706055,69753146.0,4.974789619445801
2018-10-18,5.099999904632568,5.010000228881836,5.070000171661377,5.010000228881836,64646128.0,4.906239032745361
2018-10-19,5.150000095367432,4.920000076293945,4.960000038146973,5.130000114440918,103209316.0,5.023754119873047
2018-10-22,5.480000019073486,5.239999771118164,5.239999771118164,5.420000076293945,177354376.0,5.307747840881348
2018-10-23,5.5,5.289999961853027,5.429999828338623,5.340000152587891,117432227.0,5.229404926300049
2018-10-24,5.539999961853027,5.309999942779541,5.309999942779541,5.400000095367432,132892318.0,5.288161754608154
2018-10-25,5.480000019073486,5.230000019073486,5.260000228881836,5.420000076293945,122291371.0,5.307747840881348
2018-10-26,5.519999980926514,5.380000114440918,5.5,5.429999828338623,79194427.0,5.317540168762207
2018-10-29,5.480000019073486,5.369999885559082,5.46999979019165,5.400000095367432,79006819.0,5.288161754608154
2018-10-30,5.449999809265137,5.239999771118164,5.409999847412109,5.400000095367432,101156172.0,5.288161754608154
2018-10-31,5.46999979019165,5.360000133514404,5.380000114440918,5.420000076293945,85365902.0,5.307747840881348
2018-11-01,5.550000190734863,5.420000076293945,5.46999979019165,5.420000076293945,144996262.0,5.307747840881348
2018-11-02,5.550000190734863,5.449999809265137,5.53000020980835,5.519999980926514,141957815.0,5.405676364898682
2018-11-05,5.550000190734863,5.449999809265137,5.510000228881836,5.489999771118164,87036924.0,5.376297473907471
2018-11-06,5.489999771118164,5.389999866485596,5.489999771118164,5.449999809265137,79083339.0,5.3371262550354
2018-11-07,5.599999904632568,5.420000076293945,5.440000057220459,5.480000019073486,145093079.0,5.366504669189453
2018-11-08,5.53000020980835,5.360000133514404,5.510000228881836,5.380000114440918,106694644.0,5.268576145172119
2018-11-09,5.449999809265137,5.329999923706055,5.349999904632568,5.369999885559082,70514106.0,5.258783340454102
2018-11-12,5.519999980926514,5.360000133514404,5.360000133514404,5.5,102381369.0,5.3860907554626465
2018-11-13,5.519999980926514,5.429999828338623,5.440000057220459,5.5,108974332.0,5.3860907554626465
2018-11-14,5.53000020980835,5.449999809265137,5.5,5.460000038146973,77470968.0,5.346919059753418
2018-11-15,5.659999847412109,5.440000057220459,5.449999809265137,5.630000114440918,191376669.0,5.51339864730835
2018-11-16,5.650000095367432,5.559999942779541,5.630000114440918,5.590000152587891,134669011.0,5.474226951599121
2018-11-19,5.699999809265137,5.570000171661377,5.619999885559082,5.619999885559082,131271935.0,5.503605365753174
2018-11-20,5.599999904632568,5.460000038146973,5.579999923706055,5.46999979019165,111152945.0,5.3567118644714355
2018-11-21,5.46999979019165,5.380000114440918,5.400000095367432,5.449999809265137,63055376.0,5.3371262550354
2018-11-22,5.489999771118164,5.400000095367432,5.46999979019165,5.420000076293945,60441962.0,5.307747840881348
2018-11-23,5.440000057220459,5.230000019073486,5.429999828338623,5.25,111531977.0,5.141268253326416
2018-11-26,5.289999961853027,5.210000038146973,5.269999980926514,5.239999771118164,49648857.0,5.131475448608398
2018-11-27,5.340000152587891,5.239999771118164,5.260000228881836,5.269999980926514,68540738.0,5.160853862762451
2018-11-28,5.400000095367432,5.25,5.289999961853027,5.369999885559082,90415619.0,5.258783340454102
2018-11-29,5.409999847412109,5.25,5.389999866485596,5.260000228881836,84060824.0,5.151061534881592
2018-11-30,5.329999923706055,5.21999979019165,5.239999771118164,5.28000020980835,62895726.0,5.170647144317627
2018-12-03,5.489999771118164,5.380000114440918,5.429999828338623,5.440000057220459,126021786.0,5.327333450317383
2018-12-04,5.460000038146973,5.400000095367432,5.429999828338623,5.449999809265137,60439656.0,5.3371262550354
2018-12-05,5.400000095367432,5.349999904632568,5.380000114440918,5.360000133514404,61478584.0,5.248990535736084
2018-12-06,5.289999961853027,5.21999979019165,5.289999961853027,5.239999771118164,91686464.0,5.131475448608398
2018-12-07,5.320000171661377,5.25,5.260000228881836,5.260000228881836,60104675.0,5.151061534881592
2018-12-10,5.25,5.159999847412109,5.230000019073486,5.239999771118164,60290298.0,5.131475448608398
2018-12-11,5.28000020980835,5.239999771118164,5.25,5.269999980926514,39460893.0,5.160853862762451
2018-12-12,5.320000171661377,5.25,5.300000190734863,5.260000228881836,36638046.0,5.151061534881592
2018-12-13,5.360000133514404,5.230000019073486,5.269999980926514,5.309999942779541,81079375.0,5.20002555847168
2018-12-14,5.309999942779541,5.21999979019165,5.289999961853027,5.239999771118164,57673020.0,5.131475448608398
2018-12-17,5.28000020980835,5.210000038146973,5.239999771118164,5.260000228881836,45737615.0,5.151061534881592
2018-12-18,5.269999980926514,5.159999847412109,5.21999979019165,5.239999771118164,51943887.0,5.131475448608398
2018-12-19,5.25,5.199999809265137,5.21999979019165,5.210000038146973,32859321.0,5.102097034454346
2018-12-20,5.21999979019165,5.119999885559082,5.190000057220459,5.159999847412109,50199190.0,5.0531325340271
2018-12-21,5.159999847412109,5.079999923706055,5.139999866485596,5.139999866485596,55011600.0,5.033546447753906
2018-12-24,5.210000038146973,5.110000133514404,5.110000133514404,5.179999828338623,49961171.0,5.072718143463135
2018-12-25,5.25,5.059999942779541,5.119999885559082,5.230000019073486,77755323.0,5.121682643890381
2018-12-26,5.239999771118164,5.130000114440918,5.199999809265137,5.139999866485596,51237261.0,5.033546447753906
2018-12-27,5.239999771118164,5.110000133514404,5.199999809265137,5.139999866485596,70611418.0,5.033546447753906
2018-12-28,5.199999809265137,5.110000133514404,5.139999866485596,5.170000076293945,69753853.0,5.062925338745117
2019-01-02,5.210000038146973,5.119999885559082,5.170000076293945,5.170000076293945,51114575.0,5.062925338745117
2019-01-03,5.210000038146973,5.130000114440918,5.179999828338623,5.150000095367432,46715802.0,5.043339729309082
2019-01-04,5.210000038146973,5.059999942779541,5.119999885559082,5.199999809265137,66164468.0,5.09230375289917
2019-01-07,5.289999961853027,5.199999809265137,5.119999885559082,5.269999980926514,80908594.0,5.160853862762451
2019-01-08,5.300000190734863,5.230000019073486,5.269999980926514,5.25,49370691.0,5.141268253326416
2019-01-09,5.420000076293945,5.260000228881836,5.28000020980835,5.289999961853027,129597188.0,5.1804399490356445
2019-01-10,5.300000190734863,5.210000038146973,5.28000020980835,5.25,78778868.0,5.141268253326416
2019-01-11,5.429999828338623,5.269999980926514,5.28000020980835,5.360000133514404,113261499.0,5.248990535736084
2019-01-14,5.380000114440918,5.300000190734863,5.369999885559082,5.349999904632568,67618638.0,5.239197254180908
2019-01-15,5.409999847412109,5.320000171661377,5.349999904632568,5.409999847412109,87117984.0,5.297954559326172
2019-01-16,5.400000095367432,5.349999904632568,5.369999885559082,5.369999885559082,53772720.0,5.258783340454102
2019-01-17,5.389999866485596,5.309999942779541,5.389999866485596,5.309999942779541,50349017.0,5.20002555847168
2019-01-18,5.380000114440918,5.309999942779541,5.360000133514404,5.369999885559082,60993519.0,5.258783340454102
2019-01-21,5.449999809265137,5.360000133514404,5.369999885559082,5.409999847412109,93944214.0,5.297954559326172
2019-01-22,5.400000095367432,5.340000152587891,5.389999866485596,5.349999904632568,49645989.0,5.239197254180908
2019-01-23,5.440000057220459,5.320000171661377,5.329999923706055,5.440000057220459,81533342.0,5.327333450317383
2019-01-24,5.480000019073486,5.389999866485596,5.460000038146973,5.429999828338623,77421313.0,5.317540168762207
2019-01-25,5.46999979019165,5.380000114440918,5.449999809265137,5.380000114440918,72255837.0,5.268576145172119
2019-01-28,5.449999809265137,5.329999923706055,5.420000076293945,5.349999904632568,83581217.0,5.239197254180908
2019-01-29,5.340000152587891,5.260000228881836,5.340000152587891,5.309999942779541,69808406.0,5.20002555847168
2019-01-30,5.329999923706055,5.25,5.309999942779541,5.25,39361146.0,5.141268253326416
2019-01-31,5.329999923706055,5.260000228881836,5.28000020980835,5.309999942779541,61222756.0,5.20002555847168
2019-02-01,5.360000133514404,5.300000190734863,5.309999942779541,5.360000133514404,57954466.0,5.248990535736084
2019-02-11,5.449999809265137,5.360000133514404,5.369999885559082,5.429999828338623,88618240.0,5.317540168762207
2019-02-12,5.449999809265137,5.409999847412109,5.449999809265137,5.440000057220459,75135265.0,5.327333450317383
2019-02-13,5.960000038146973,5.440000057220459,5.449999809265137,5.869999885559082,428130172.0,5.748427867889404
2019-02-14,5.800000190734863,5.670000076293945,5.800000190734863,5.739999771118164,248997297.0,5.621119976043701
2019-02-15,5.820000171661377,5.699999809265137,5.760000228881836,5.730000019073486,162000875.0,5.611327171325684
2019-02-18,5.840000152587891,5.730000019073486,5.760000228881836,5.829999923706055,237732288.0,5.709256172180176
2019-02-19,5.840000152587891,5.699999809265137,5.840000152587891,5.760000228881836,190463471.0,5.6407060623168945
2019-02-20,5.860000133514404,5.710000038146973,5.769999980926514,5.829999923706055,213498996.0,5.709256172180176
2019-02-21,5.929999828338623,5.760000228881836,5.800000190734863,5.789999961853027,256227679.0,5.6700849533081055
2019-02-22,5.960000038146973,5.769999980926514,5.829999923706055,5.960000038146973,299405107.0,5.836563587188721
2019-02-25,6.289999961853027,6.03000020980835,6.179999828338623,6.230000019073486,512053671.0,6.100971698760986
2019-02-26,6.260000228881836,6.079999923706055,6.230000019073486,6.119999885559082,342886482.0,5.993249893188477
2019-02-27,6.730000019073486,6.079999923706055,6.079999923706055,6.690000057220459,868971464.0,6.551445007324219
2019-02-28,6.659999847412109,6.409999847412109,6.570000171661377,6.429999828338623,432630626.0,6.2968292236328125
2019-03-01,6.590000152587891,6.369999885559082,6.5,6.550000190734863,315672492.0,6.414344787597656
2019-03-04,6.880000114440918,6.5,6.699999809265137,6.570000171661377,458249378.0,6.433930397033691
2019-03-05,6.880000114440918,6.5,6.570000171661377,6.849999904632568,451617387.0,6.708131313323975
2019-03-06,7.179999828338623,6.800000190734863,6.860000133514404,6.920000076293945,434496659.0,6.776681423187256
2019-03-07,6.96999979019165,6.730000019073486,6.860000133514404,6.860000133514404,315857783.0,6.717924118041992
2019-03-08,6.75,6.449999809265137,6.679999828338623,6.46999979019165,335860703.0,6.336000919342041
2019-03-11,7.059999942779541,6.420000076293945,6.420000076293945,6.880000114440918,411474668.0,6.737509727478027
2019-03-12,7.570000171661377,6.849999904632568,6.940000057220459,7.5,944619510.0,7.344669342041016
2019-03-13,7.389999866485596,6.989999771118164,7.300000190734863,7.130000114440918,604075097.0,6.982332229614258
2019-03-14,7.099999904632568,6.75,7.099999904632568,6.949999809265137,386457077.0,6.806059837341309
2019-03-15,7.050000190734863,6.809999942779541,6.980000019073486,6.909999847412109,273086428.0,6.76688814163208
2019-03-18,7.079999923706055,6.829999923706055,6.980000019073486,7.070000171661377,293018440.0,6.923574924468994
2019-03-19,7.130000114440918,7.0,7.050000190734863,7.099999904632568,223274132.0,6.952953338623047
2019-03-20,7.400000095367432,7.070000171661377,7.150000095367432,7.179999828338623,320873600.0,7.031296253204346
2019-03-21,7.230000019073486,7.070000171661377,7.179999828338623,7.130000114440918,231130246.0,6.982332229614258
2019-03-22,7.119999885559082,6.889999866485596,7.110000133514404,7.0,247418293.0,6.855024814605713
2019-03-25,6.920000076293945,6.800000190734863,6.829999923706055,6.809999942779541,205029565.0,6.668959617614746
2019-03-26,6.869999885559082,6.539999961853027,6.820000171661377,6.579999923706055,252915224.0,6.443723201751709
2019-03-27,6.690000057220459,6.539999961853027,6.619999885559082,6.630000114440918,157785343.0,6.492687702178955
2019-03-28,6.78000020980835,6.5,6.599999904632568,6.630000114440918,165096420.0,6.492687702178955
2019-03-29,6.820000171661377,6.510000228881836,6.590000152587891,6.789999961853027,243183847.0,6.649374008178711
2019-04-01,7.090000152587891,6.860000133514404,6.900000095367432,6.980000019073486,326190793.0,6.835439205169678
2019-04-02,7.050000190734863,6.889999866485596,6.989999771118164,6.940000057220459,239837057.0,6.796267032623291
2019-04-03,7.0,6.849999904632568,6.900000095367432,6.980000019073486,196447747.0,6.835439205169678
2019-04-04,7.039999961853027,6.880000114440918,6.949999809265137,6.909999847412109,248897960.0,6.76688814163208
2019-04-08,6.96999979019165,6.699999809265137,6.949999809265137,6.769999980926514,233726662.0,6.629788398742676
2019-04-09,6.880000114440918,6.699999809265137,6.739999771118164,6.800000190734863,154048069.0,6.6591668128967285
2019-04-10,6.849999904632568,6.670000076293945,6.789999961853027,6.769999980926514,172883395.0,6.629788398742676
2019-04-11,6.769999980926514,6.610000133514404,6.769999980926514,6.619999885559082,157585582.0,6.482894420623779
2019-04-12,6.659999847412109,6.579999923706055,6.630000114440918,6.619999885559082,108414071.0,6.482894420623779
2019-04-15,6.78000020980835,6.590000152587891,6.699999809265137,6.590000152587891,174513815.0,6.453516006469727
2019-04-16,6.929999828338623,6.579999923706055,6.610000133514404,6.929999828338623,367287227.0,6.786474227905273
2019-04-17,6.940000057220459,6.809999942779541,6.940000057220459,6.849999904632568,235673782.0,6.708131313323975
2019-04-18,7.070000171661377,6.800000190734863,6.840000152587891,6.869999885559082,275685849.0,6.72771692276001
2019-04-19,7.150000095367432,6.800000190734863,6.809999942779541,7.150000095367432,465144261.0,7.001917839050293
2019-04-22,7.480000019073486,7.110000133514404,7.179999828338623,7.230000019073486,640483029.0,7.08026123046875
2019-04-23,7.320000171661377,6.980000019073486,7.289999961853027,7.03000020980835,344025354.0,6.884403705596924
2019-04-24,7.190000057220459,6.96999979019165,7.079999923706055,7.099999904632568,263119777.0,6.952953338623047
2019-04-25,7.070000171661377,6.78000020980835,7.059999942779541,6.820000171661377,298145648.0,6.678752899169922
2019-04-26,6.869999885559082,6.690000057220459,6.769999980926514,6.710000038146973,184671651.0,6.571030616760254
2019-05-06,6.449999809265137,6.0,6.449999809265137,6.059999942779541,293200812.0,5.934492588043213
2019-05-07,6.159999847412109,5.940000057220459,6.119999885559082,6.079999923706055,184503078.0,5.954078674316406
2019-05-08,6.059999942779541,5.900000095367432,5.949999809265137,5.96999979019165,167179773.0,5.846356391906738
2019-05-09,5.960000038146973,5.75,5.909999847412109,5.820000171661377,148425076.0,5.699463844299316
2019-05-10,6.090000152587891,5.75,5.880000114440918,6.070000171661377,235158326.0,5.944285869598389
2019-05-13,6.019999980926514,5.909999847412109,5.96999979019165,5.949999809265137,112564108.0,5.826770782470703
2019-05-14,6.059999942779541,5.829999923706055,5.869999885559082,5.989999771118164,148614718.0,5.865942001342773
2019-05-15,6.119999885559082,6.019999980926514,6.039999961853027,6.090000152587891,158734800.0,5.963871479034424
2019-05-16,6.079999923706055,5.96999979019165,6.079999923706055,6.03000020980835,146037783.0,5.905114650726318
2019-05-17,6.059999942779541,5.829999923706055,6.010000228881836,5.849999904632568,148167857.0,5.728841781616211
2019-05-20,5.949999809265137,5.789999961853027,5.820000171661377,5.880000114440918,116244749.0,5.758220672607422
2019-05-21,6.070000171661377,5.840000152587891,5.880000114440918,6.019999980926514,164940183.0,5.895320892333984
2019-05-22,6.070000171661377,5.929999828338623,6.0,5.960000038146973,116314391.0,5.836563587188721
2019-05-23,5.929999828338623,5.820000171661377,5.929999828338623,5.840000152587891,107517485.0,5.719049453735352
2019-05-24,5.869999885559082,5.710000038146973,5.820000171661377,5.71999979019165,110569118.0,5.601533889770508
2019-05-27,5.889999866485596,5.730000019073486,5.75,5.860000133514404,109962009.0,5.738635063171387
2019-05-28,6.059999942779541,5.849999904632568,5.869999885559082,6.050000190734863,203361806.0,5.9247002601623535
2019-05-29,6.03000020980835,5.900000095367432,5.929999828338623,5.96999979019165,120617282.0,5.846356391906738
2019-05-30,5.949999809265137,5.860000133514404,5.929999828338623,5.929999828338623,90154089.0,5.80718469619751
2019-05-31,5.980000019073486,5.889999866485596,5.920000076293945,5.929999828338623,76870361.0,5.80718469619751
2019-06-03,6.239999771118164,5.909999847412109,5.940000057220459,6.090000152587891,255998644.0,5.963871479034424
2019-06-04,6.289999961853027,6.090000152587891,6.159999847412109,6.130000114440918,219794870.0,6.003043174743652
2019-06-05,6.449999809265137,6.170000076293945,6.199999809265137,6.329999923706055,305136771.0,6.1989006996154785
2019-06-06,6.380000114440918,6.039999961853027,6.380000114440918,6.079999923706055,284932069.0,5.954078674316406
2019-06-10,6.260000228881836,6.099999904632568,6.119999885559082,6.170000076293945,175397649.0,6.042214393615723
2019-06-11,6.300000190734863,6.03000020980835,6.179999828338623,6.28000020980835,256342556.0,6.149936676025391
2019-06-12,6.269999980926514,6.159999847412109,6.230000019073486,6.179999828338623,148284837.0,6.05200719833374
2019-06-13,6.21999979019165,6.130000114440918,6.179999828338623,6.159999847412109,113860098.0,6.032421588897705
2019-06-14,6.179999828338623,6.039999961853027,6.170000076293945,6.070000171661377,126349427.0,5.944285869598389
2019-06-17,6.099999904632568,6.03000020980835,6.050000190734863,6.070000171661377,62721367.0,5.944285869598389
2019-06-18,6.099999904632568,6.010000228881836,6.079999923706055,6.070000171661377,69732649.0,5.944285869598389
2019-06-19,6.25,6.079999923706055,6.199999809265137,6.099999904632568,157002902.0,5.973664283752441
2019-06-20,6.28000020980835,6.099999904632568,6.110000133514404,6.25,229161306.0,6.1205573081970215
2019-06-21,6.320000171661377,6.21999979019165,6.260000228881836,6.269999980926514,179344532.0,6.140143871307373
2019-06-24,6.269999980926514,6.190000057220459,6.230000019073486,6.230000019073486,105543296.0,6.100971698760986
2019-06-25,6.239999771118164,6.110000133514404,6.239999771118164,6.150000095367432,110592757.0,6.0226287841796875
2019-06-26,6.210000038146973,6.090000152587891,6.130000114440918,6.170000076293945,62899442.0,6.042214393615723
2019-06-27,6.269999980926514,6.119999885559082,6.139999866485596,6.210000038146973,145199200.0,6.134378433227539
2019-06-28,6.199999809265137,6.119999885559082,6.190000057220459,6.159999847412109,73727363.0,6.084987163543701
2019-07-01,6.340000152587891,6.210000038146973,6.289999961853027,6.329999923706055,223193534.0,6.2529168128967285
2019-07-02,6.380000114440918,6.28000020980835,6.320000171661377,6.300000190734863,119368757.0,6.223282337188721
2019-07-03,6.289999961853027,6.159999847412109,6.28000020980835,6.199999809265137,113030275.0,6.124499797821045
2019-07-04,6.25,6.179999828338623,6.199999809265137,6.210000038146973,73167145.0,6.134378433227539
2019-07-05,6.21999979019165,6.170000076293945,6.21999979019165,6.199999809265137,70526180.0,6.124499797821045
2019-07-08,6.190000057220459,5.96999979019165,6.179999828338623,6.010000228881836,140299414.0,5.936813831329346
2019-07-09,6.0,5.880000114440918,5.96999979019165,5.960000038146973,95614443.0,5.887422561645508
2019-07-10,5.989999771118164,5.900000095367432,5.96999979019165,5.920000076293945,55628671.0,5.847909927368164
2019-07-11,6.03000020980835,5.920000076293945,5.96999979019165,5.960000038146973,60621313.0,5.887422561645508
2019-07-12,6.0,5.889999866485596,5.949999809265137,5.960000038146973,52345746.0,5.887422561645508
2019-07-15,6.03000020980835,5.840000152587891,5.920000076293945,5.980000019073486,86435836.0,5.907179355621338
2019-07-16,6.03000020980835,5.960000038146973,5.980000019073486,6.0,60340326.0,5.92693567276001
2019-07-17,6.019999980926514,5.960000038146973,5.989999771118164,5.989999771118164,52456129.0,5.917057037353516
2019-07-18,5.96999979019165,5.900000095367432,5.96999979019165,5.920000076293945,57767967.0,5.847909927368164
2019-07-19,5.989999771118164,5.920000076293945,5.940000057220459,5.929999828338623,50007370.0,5.857787609100342
2019-07-22,5.949999809265137,5.820000171661377,5.940000057220459,5.829999923706055,76879959.0,5.759005546569824
2019-07-23,5.869999885559082,5.809999942779541,5.849999904632568,5.849999904632568,53132480.0,5.778761863708496
2019-07-24,5.980000019073486,5.869999885559082,5.869999885559082,5.949999809265137,91059668.0,5.877544403076172
2019-07-25,5.980000019073486,5.920000076293945,5.960000038146973,5.949999809265137,63219062.0,5.877544403076172
2019-07-26,5.989999771118164,5.900000095367432,5.920000076293945,5.960000038146973,65827587.0,5.887422561645508
2019-07-29,5.989999771118164,5.940000057220459,5.949999809265137,5.980000019073486,59509920.0,5.907179355621338
2019-07-30,6.010000228881836,5.940000057220459,5.960000038146973,5.96999979019165,64416562.0,5.897300720214844
2019-07-31,5.960000038146973,5.920000076293945,5.940000057220459,5.929999828338623,48687249.0,5.857787609100342
2019-08-01,5.920000076293945,5.849999904632568,5.900000095367432,5.869999885559082,63907402.0,5.798518657684326
2019-08-02,5.75,5.690000057220459,5.75,5.710000038146973,116825231.0,5.640467166900635
2019-08-05,5.71999979019165,5.610000133514404,5.690000057220459,5.610000133514404,86268991.0,5.541685104370117
2019-08-06,5.510000228881836,5.329999923706055,5.5,5.449999809265137,138928788.0,5.383633136749268
2019-08-07,5.5,5.409999847412109,5.480000019073486,5.420000076293945,65060781.0,5.35399866104126
2019-08-08,5.480000019073486,5.420000076293945,5.449999809265137,5.449999809265137,57009975.0,5.383633136749268
2019-08-09,5.480000019073486,5.28000020980835,5.460000038146973,5.289999961853027,116227986.0,5.225581645965576
2019-08-12,5.420000076293945,5.289999961853027,5.300000190734863,5.409999847412109,83953931.0,5.344120025634766
2019-08-13,5.440000057220459,5.320000171661377,5.360000133514404,5.409999847412109,77701462.0,5.344120025634766
2019-08-14,5.519999980926514,5.389999866485596,5.46999979019165,5.420000076293945,65414729.0,5.35399866104126
2019-08-15,5.769999980926514,5.300000190734863,5.329999923706055,5.739999771118164,287893244.0,5.670101642608643
2019-08-16,5.710000038146973,5.619999885559082,5.679999828338623,5.630000114440918,155491845.0,5.561441421508789
2019-08-19,5.78000020980835,5.599999904632568,5.599999904632568,5.760000228881836,171930591.0,5.689858436584473
2019-08-20,6.110000133514404,5.860000133514404,5.889999866485596,5.980000019073486,321915038.0,5.907179355621338
2019-08-21,6.230000019073486,5.909999847412109,5.909999847412109,6.150000095367432,311954467.0,6.075109004974365
2019-08-22,6.230000019073486,6.059999942779541,6.159999847412109,6.150000095367432,144131831.0,6.075109004974365
2019-08-23,6.150000095367432,6.010000228881836,6.139999866485596,6.050000190734863,114730988.0,5.976326942443848
2019-08-26,6.039999961853027,5.869999885559082,5.949999809265137,5.96999979019165,139594910.0,5.897300720214844
2019-08-27,6.079999923706055,5.96999979019165,6.019999980926514,6.039999961853027,172645900.0,5.9664483070373535
2019-08-28,6.03000020980835,5.900000095367432,6.03000020980835,5.929999828338623,94527345.0,5.857787609100342
2019-08-29,6.010000228881836,5.909999847412109,5.940000057220459,5.949999809265137,71948145.0,5.877544403076172
2019-08-30,6.019999980926514,5.809999942779541,5.989999771118164,5.849999904632568,102659227.0,5.778761863708496
2019-09-02,5.989999771118164,5.849999904632568,5.849999904632568,5.949999809265137,101391047.0,5.877544403076172
2019-09-03,6.03000020980835,5.940000057220459,5.960000038146973,5.989999771118164,101943901.0,5.917057037353516
2019-09-04,6.090000152587891,5.929999828338623,5.960000038146973,6.070000171661377,141029280.0,5.9960832595825195
2019-09-05,6.179999828338623,6.010000228881836,6.119999885559082,6.03000020980835,205836655.0,5.956570625305176
2019-09-06,6.28000020980835,6.050000190734863,6.070000171661377,6.190000057220459,255282639.0,6.114622116088867
2019-09-09,6.329999923706055,6.179999828338623,6.269999980926514,6.329999923706055,255689671.0,6.2529168128967285
2019-09-10,6.960000038146973,6.550000190734863,6.900000095367432,6.690000057220459,629139415.0,6.6085333824157715
2019-09-11,6.630000114440918,6.409999847412109,6.599999904632568,6.429999828338623,342567463.0,6.351698875427246
2019-09-12,6.489999771118164,6.349999904632568,6.480000019073486,6.429999828338623,185695101.0,6.351698875427246
2019-09-16,6.449999809265137,6.329999923706055,6.429999828338623,6.380000114440918,138709867.0,6.302308082580566
2019-09-17,6.389999866485596,6.179999828338623,6.360000133514404,6.210000038146973,182268915.0,6.134378433227539
2019-09-18,6.25,6.159999847412109,6.25,6.179999828338623,96789172.0,6.104743480682373
2019-09-19,6.25,6.159999847412109,6.199999809265137,6.25,115592631.0,6.173891067504883
2019-09-20,6.25,6.150000095367432,6.239999771118164,6.190000057220459,116774494.0,6.114622116088867
2019-09-23,6.179999828338623,6.059999942779541,6.170000076293945,6.110000133514404,105819147.0,6.0355963706970215
2019-09-24,6.28000020980835,6.090000152587891,6.130000114440918,6.190000057220459,132270825.0,6.114622116088867
2019-09-25,6.25,6.119999885559082,6.139999866485596,6.130000114440918,113743462.0,6.055352687835693
2019-09-26,6.159999847412109,6.010000228881836,6.130000114440918,6.03000020980835,100288574.0,5.956570625305176
2019-09-27,6.119999885559082,6.03000020980835,6.059999942779541,6.079999923706055,57418487.0,6.0059614181518555
2019-09-30,6.119999885559082,6.0,6.070000171661377,6.010000228881836,50494299.0,5.936813831329346
2019-10-08,6.119999885559082,6.010000228881836,6.010000228881836,6.03000020980835,63359782.0,5.956570625305176
2019-10-09,6.070000171661377,5.960000038146973,6.0,6.059999942779541,47507165.0,5.986204624176025
2019-10-10,6.110000133514404,6.03000020980835,6.050000190734863,6.090000152587891,74984274.0,6.015839576721191
2019-10-11,6.130000114440918,6.010000228881836,6.110000133514404,6.119999885559082,91172362.0,6.045474052429199
2019-10-14,6.21999979019165,6.119999885559082,6.159999847412109,6.150000095367432,139008992.0,6.075109004974365
2019-10-15,6.25,6.099999904632568,6.150000095367432,6.190000057220459,127803569.0,6.114622116088867
2019-10-16,6.230000019073486,6.090000152587891,6.170000076293945,6.099999904632568,89004456.0,6.025717735290527
2019-10-17,6.210000038146973,6.079999923706055,6.090000152587891,6.190000057220459,79533768.0,6.114622116088867
2019-10-18,6.239999771118164,6.079999923706055,6.21999979019165,6.090000152587891,85521032.0,6.015839576721191
2019-10-21,6.170000076293945,6.0,6.079999923706055,6.159999847412109,85389935.0,6.084987163543701
2019-10-22,6.159999847412109,6.019999980926514,6.150000095367432,6.079999923706055,119494738.0,6.0059614181518555
2019-10-23,6.079999923706055,5.889999866485596,6.059999942779541,5.920000076293945,140482297.0,5.847909927368164
2019-10-24,5.949999809265137,5.889999866485596,5.929999828338623,5.920000076293945,61995017.0,5.847909927368164
2019-10-25,5.960000038146973,5.849999904632568,5.909999847412109,5.949999809265137,76485743.0,5.877544403076172
2019-10-28,6.199999809265137,6.019999980926514,6.03000020980835,6.190000057220459,209486275.0,6.114622116088867
2019-10-29,6.179999828338623,6.090000152587891,6.159999847412109,6.099999904632568,104041000.0,6.025717735290527
2019-10-30,6.230000019073486,6.019999980926514,6.059999942779541,6.130000114440918,121663041.0,6.055352687835693
2019-10-31,6.21999979019165,6.110000133514404,6.159999847412109,6.139999866485596,122016125.0,6.065230369567871
2019-11-01,6.210000038146973,6.110000133514404,6.150000095367432,6.159999847412109,101098755.0,6.084987163543701
2019-11-04,6.230000019073486,6.150000095367432,6.179999828338623,6.159999847412109,113743992.0,6.084987163543701
2019-11-05,6.199999809265137,6.110000133514404,6.179999828338623,6.179999828338623,105892308.0,6.104743480682373
2019-11-06,6.199999809265137,6.039999961853027,6.170000076293945,6.079999923706055,93063170.0,6.0059614181518555
2019-11-07,6.099999904632568,6.03000020980835,6.070000171661377,6.050000190734863,75745599.0,5.976326942443848
2019-11-08,6.099999904632568,5.960000038146973,6.070000171661377,5.960000038146973,119691856.0,5.887422561645508
2019-11-11,5.929999828338623,5.800000190734863,5.929999828338623,5.809999942779541,128416102.0,5.739249229431152
2019-11-12,5.849999904632568,5.730000019073486,5.820000171661377,5.840000152587891,73995566.0,5.768884181976318
2019-11-13,5.880000114440918,5.760000228881836,5.800000190734863,5.849999904632568,61508475.0,5.778761863708496
2019-11-14,5.869999885559082,5.820000171661377,5.840000152587891,5.849999904632568,50298794.0,5.778761863708496
2019-11-15,5.849999904632568,5.739999771118164,5.849999904632568,5.75,80222251.0,5.6799798011779785
2019-11-18,5.809999942779541,5.75,5.75,5.789999961853027,48555923.0,5.7194929122924805
2019-11-19,5.880000114440918,5.760000228881836,5.789999961853027,5.880000114440918,60197820.0,5.808396816253662
2019-11-20,5.920000076293945,5.829999923706055,5.849999904632568,5.849999904632568,48486375.0,5.778761863708496
2019-11-21,5.860000133514404,5.78000020980835,5.820000171661377,5.829999923706055,41787948.0,5.759005546569824
2019-11-22,5.880000114440918,5.760000228881836,5.840000152587891,5.789999961853027,55818384.0,5.7194929122924805
2019-11-25,5.820000171661377,5.730000019073486,5.800000190734863,5.78000020980835,55507376.0,5.7096147537231445
2019-11-26,5.860000133514404,5.800000190734863,5.800000190734863,5.829999923706055,87635932.0,5.759005546569824
2019-11-27,5.829999923706055,5.769999980926514,5.789999961853027,5.78000020980835,43834213.0,5.7096147537231445
2019-11-28,5.789999961853027,5.690000057220459,5.769999980926514,5.730000019073486,65442272.0,5.660223484039307
2019-11-29,5.730000019073486,5.679999828338623,5.699999809265137,5.710000038146973,42962636.0,5.640467166900635
2019-12-02,5.739999771118164,5.599999904632568,5.730000019073486,5.630000114440918,74152162.0,5.561441421508789
2019-12-03,5.619999885559082,5.559999942779541,5.610000133514404,5.619999885559082,47210811.0,5.551562786102295
2019-12-04,5.599999904632568,5.409999847412109,5.599999904632568,5.510000228881836,127895983.0,5.442902565002441
2019-12-05,5.599999904632568,5.510000228881836,5.53000020980835,5.579999923706055,79878044.0,5.512050151824951
2019-12-06,5.650000095367432,5.559999942779541,5.619999885559082,5.650000095367432,60279430.0,5.581197738647461
2019-12-09,5.699999809265137,5.650000095367432,5.670000076293945,5.659999847412109,57378165.0,5.591075897216797
2019-12-10,5.670000076293945,5.619999885559082,5.639999866485596,5.659999847412109,45817889.0,5.591075897216797
2019-12-11,5.71999979019165,5.630000114440918,5.679999828338623,5.699999809265137,70153273.0,5.630588531494141
2019-12-12,5.699999809265137,5.639999866485596,5.690000057220459,5.650000095367432,57264660.0,5.581197738647461
2019-12-13,5.75,5.670000076293945,5.690000057220459,5.739999771118164,91602482.0,5.670101642608643
2019-12-16,5.829999923706055,5.739999771118164,5.75,5.820000171661377,96002254.0,5.7491278648376465
2019-12-17,5.929999828338623,5.789999961853027,5.829999923706055,5.880000114440918,130649909.0,5.808396816253662
2019-12-18,5.940000057220459,5.829999923706055,5.869999885559082,5.840000152587891,106843573.0,5.768884181976318
2019-12-19,5.920000076293945,5.829999923706055,5.849999904632568,5.880000114440918,106916299.0,5.808396816253662
2019-12-20,5.949999809265137,5.840000152587891,5.889999866485596,5.880000114440918,136678191.0,5.808396816253662
2019-12-23,5.949999809265137,5.789999961853027,5.880000114440918,5.800000190734863,118408840.0,5.729371070861816
2019-12-24,5.820000171661377,5.739999771118164,5.800000190734863,5.800000190734863,59752666.0,5.729371070861816
2019-12-25,5.849999904632568,5.769999980926514,5.800000190734863,5.820000171661377,56045894.0,5.7491278648376465
2019-12-26,5.840000152587891,5.78000020980835,5.820000171661377,5.829999923706055,53966989.0,5.759005546569824
2019-12-27,5.880000114440918,5.78000020980835,5.840000152587891,5.78000020980835,84784818.0,5.7096147537231445
2019-12-30,5.900000095367432,5.769999980926514,5.78000020980835,5.889999866485596,114675480.0,5.818274974822998
2019-12-31,5.920000076293945,5.860000133514404,5.880000114440918,5.889999866485596,81633252.0,5.818274974822998
2020-01-02,6.099999904632568,5.909999847412109,5.920000076293945,6.039999961853027,202281900.0,5.9664483070373535
2020-01-03,6.139999866485596,6.019999980926514,6.059999942779541,6.039999961853027,110901438.0,5.9664483070373535
2020-01-06,6.079999923706055,5.949999809265137,5.980000019073486,6.019999980926514,129117991.0,5.946691989898682
2020-01-07,6.039999961853027,5.980000019073486,6.03000020980835,6.019999980926514,89912307.0,5.946691989898682
2020-01-08,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,137584735.0,5.847909927368164
2020-01-09,6.0,5.929999828338623,5.960000038146973,5.949999809265137,100308163.0,5.877544403076172
2020-01-10,5.989999771118164,5.900000095367432,5.949999809265137,5.909999847412109,119272171.0,5.83803129196167
2020-01-13,5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,118266405.0,5.83803129196167
2020-01-14,6.179999828338623,6.179999828338623,6.179999828338623,6.179999828338623,443966010.0,6.104743480682373
2020-01-15,6.21999979019165,6.099999904632568,6.170000076293945,6.119999885559082,182817472.0,6.045474052429199
2020-01-16,6.170000076293945,6.0,6.150000095367432,6.019999980926514,164493023.0,5.946691989898682
2020-01-17,6.039999961853027,5.960000038146973,6.0,5.96999979019165,96215354.0,5.897300720214844
2020-01-20,6.059999942779541,5.940000057220459,5.980000019073486,6.059999942779541,128883052.0,5.986204624176025
2020-01-21,6.0,5.900000095367432,6.0,5.920000076293945,132376371.0,5.847909927368164
2020-01-22,5.909999847412109,5.78000020980835,5.900000095367432,5.880000114440918,121388423.0,5.808396816253662
2020-01-23,5.840000152587891,5.579999923706055,5.800000190734863,5.650000095367432,200335479.0,5.581197738647461
2020-02-03,5.210000038146973,5.090000152587891,5.090000152587891,5.090000152587891,251211510.0,5.028017044067383
2020-02-04,5.179999828338623,5.0,5.0,5.179999828338623,212680246.0,5.1169209480285645
2020-02-05,5.320000171661377,5.139999866485596,5.179999828338623,5.210000038146973,186797062.0,5.1465559005737305
2020-02-06,5.389999866485596,5.199999809265137,5.25,5.380000114440918,185010279.0,5.314485549926758
2020-02-07,5.369999885559082,5.28000020980835,5.349999904632568,5.349999904632568,126911598.0,5.284850597381592
2020-02-10,5.449999809265137,5.289999961853027,5.320000171661377,5.400000095367432,150606729.0,5.33424186706543
2020-02-11,5.46999979019165,5.349999904632568,5.449999809265137,5.380000114440918,126512637.0,5.314485549926758
2020-02-12,5.409999847412109,5.340000152587891,5.360000133514404,5.409999847412109,114583596.0,5.344120025634766
2020-02-13,5.409999847412109,5.320000171661377,5.389999866485596,5.360000133514404,126510124.0,5.294729232788086
2020-02-14,5.389999866485596,5.329999923706055,5.329999923706055,5.360000133514404,91362889.0,5.294729232788086
2020-02-17,5.550000190734863,5.360000133514404,5.369999885559082,5.539999961853027,198900780.0,5.472537040710449
2020-02-18,5.590000152587891,5.480000019073486,5.510000228881836,5.53000020980835,138265208.0,5.4626593589782715
2020-02-19,5.559999942779541,5.480000019073486,5.53000020980835,5.489999771118164,133709220.0,5.423145771026611
2020-02-20,5.599999904632568,5.440000057220459,5.5,5.579999923706055,184727335.0,5.512050151824951
2020-02-21,5.690000057220459,5.570000171661377,5.579999923706055,5.630000114440918,181120153.0,5.561441421508789
2020-02-24,5.949999809265137,5.650000095367432,5.650000095367432,5.900000095367432,327431749.0,5.828153610229492
2020-02-25,5.880000114440918,5.599999904632568,5.78000020980835,5.800000190734863,289971792.0,5.729371070861816
2020-02-26,6.159999847412109,5.670000076293945,5.690000057220459,5.889999866485596,455888096.0,5.818274974822998
2020-02-27,5.960000038146973,5.730000019073486,5.929999828338623,5.75,268658739.0,5.6799798011779785
2020-02-28,5.639999866485596,5.449999809265137,5.579999923706055,5.480000019073486,265842210.0,5.413267612457275
2020-03-02,5.75,5.5,5.53000020980835,5.699999809265137,221251589.0,5.630588531494141
2020-03-03,5.849999904632568,5.659999847412109,5.800000190734863,5.710000038146973,248205154.0,5.640467166900635
2020-03-04,5.710000038146973,5.590000152587891,5.659999847412109,5.679999828338623,131461648.0,5.610832214355469
2020-03-05,5.940000057220459,5.769999980926514,5.809999942779541,5.829999923706055,313386495.0,5.759005546569824
2020-03-06,5.789999961853027,5.699999809265137,5.75,5.71999979019165,173944425.0,5.6503448486328125
2020-03-09,5.820000171661377,5.610000133514404,5.639999866485596,5.639999866485596,225411130.0,5.571319103240967
2020-03-10,5.78000020980835,5.510000228881836,5.579999923706055,5.769999980926514,243271240.0,5.69973611831665
2020-03-11,5.849999904632568,5.659999847412109,5.75,5.670000076293945,205452440.0,5.600954055786133
2020-03-12,5.639999866485596,5.519999980926514,5.590000152587891,5.570000171661377,168039489.0,5.502171993255615
2020-03-13,5.570000171661377,5.300000190734863,5.329999923706055,5.480000019073486,178845270.0,5.413267612457275
2020-03-16,5.519999980926514,5.28000020980835,5.510000228881836,5.309999942779541,147534700.0,5.245337963104248
2020-03-17,5.429999828338623,5.170000076293945,5.329999923706055,5.329999923706055,139711738.0,5.26509428024292
2020-03-18,5.389999866485596,5.179999828338623,5.340000152587891,5.199999809265137,120916151.0,5.136677265167236
2020-03-19,5.239999771118164,5.050000190734863,5.159999847412109,5.190000057220459,151014781.0,5.1267991065979
2020-03-20,5.329999923706055,5.159999847412109,5.25,5.289999961853027,168867593.0,5.225581645965576
2020-03-23,5.28000020980835,5.139999866485596,5.159999847412109,5.150000095367432,105780814.0,5.087286472320557
2020-03-24,5.409999847412109,5.210000038146973,5.239999771118164,5.309999942779541,170310866.0,5.245337963104248
2020-03-25,5.460000038146973,5.329999923706055,5.389999866485596,5.360000133514404,139703456.0,5.294729232788086
2020-03-26,5.329999923706055,5.269999980926514,5.309999942779541,5.28000020980835,72339856.0,5.21570348739624
2020-03-27,5.360000133514404,5.260000228881836,5.340000152587891,5.260000228881836,77293297.0,5.195947170257568
2020-03-30,5.269999980926514,5.150000095367432,5.199999809265137,5.269999980926514,91415596.0,5.205824851989746
2020-03-31,5.320000171661377,5.210000038146973,5.300000190734863,5.21999979019165,59861436.0,5.156433582305908
2020-04-01,5.260000228881836,5.159999847412109,5.199999809265137,5.199999809265137,69304395.0,5.136677265167236
2020-04-02,5.260000228881836,5.159999847412109,5.170000076293945,5.25,74884234.0,5.186068534851074
2020-04-03,5.309999942779541,5.210000038146973,5.239999771118164,5.260000228881836,83339952.0,5.195947170257568
2020-04-07,5.409999847412109,5.300000190734863,5.349999904632568,5.400000095367432,190011280.0,5.33424186706543
2020-04-08,5.389999866485596,5.320000171661377,5.349999904632568,5.340000152587891,126073453.0,5.274972915649414
2020-04-09,5.599999904632568,5.409999847412109,5.429999828338623,5.519999980926514,338479784.0,5.452780723571777
2020-04-10,5.5,5.360000133514404,5.489999771118164,5.380000114440918,174426914.0,5.314485549926758
2020-04-13,5.440000057220459,5.329999923706055,5.349999904632568,5.360000133514404,77394001.0,5.294729232788086
2020-04-14,5.420000076293945,5.340000152587891,5.380000114440918,5.409999847412109,103162327.0,5.344120025634766
2020-04-15,5.389999866485596,5.289999961853027,5.380000114440918,5.320000171661377,106653296.0,5.255216598510742
2020-04-16,5.320000171661377,5.269999980926514,5.269999980926514,5.289999961853027,67529140.0,5.225581645965576
2020-04-17,5.329999923706055,5.28000020980835,5.309999942779541,5.289999961853027,113594415.0,5.225581645965576
2020-04-20,5.329999923706055,5.269999980926514,5.300000190734863,5.320000171661377,90589200.0,5.255216598510742
2020-04-21,5.300000190734863,5.25,5.300000190734863,5.28000020980835,75048558.0,5.21570348739624
2020-04-22,5.289999961853027,5.239999771118164,5.25,5.289999961853027,69928465.0,5.225581645965576
2020-04-23,5.289999961853027,5.21999979019165,5.289999961853027,5.239999771118164,69064594.0,5.176190376281738
2020-04-24,5.260000228881836,5.159999847412109,5.239999771118164,5.179999828338623,75207800.0,5.1169209480285645
2020-04-27,5.210000038146973,5.150000095367432,5.170000076293945,5.179999828338623,67497600.0,5.1169209480285645
2020-04-28,5.199999809265137,5.059999942779541,5.190000057220459,5.119999885559082,83467141.0,5.057651519775391
2020-04-29,5.150000095367432,5.099999904632568,5.119999885559082,5.139999866485596,49475214.0,5.0774078369140625
2020-04-30,5.25,5.150000095367432,5.150000095367432,5.21999979019165,119345158.0,5.156433582305908
2020-05-06,5.260000228881836,5.150000095367432,5.159999847412109,5.25,106236287.0,5.186068534851074
2020-05-07,5.320000171661377,5.199999809265137,5.25,5.210000038146973,93240649.0,5.1465559005737305
2020-05-08,5.269999980926514,5.21999979019165,5.230000019073486,5.239999771118164,70612399.0,5.176190376281738
2020-05-11,5.289999961853027,5.21999979019165,5.269999980926514,5.230000019073486,70794863.0,5.166312217712402
2020-05-12,5.239999771118164,5.159999847412109,5.230000019073486,5.199999809265137,58479221.0,5.136677265167236
2020-05-13,5.190000057220459,5.139999866485596,5.170000076293945,5.170000076293945,65810585.0,5.1070427894592285
2020-05-14,5.159999847412109,5.130000114440918,5.150000095367432,5.130000114440918,59141811.0,5.067530155181885
2020-05-15,5.159999847412109,5.119999885559082,5.139999866485596,5.130000114440918,54399935.0,5.067530155181885
2020-05-18,5.21999979019165,5.110000133514404,5.119999885559082,5.159999847412109,85895403.0,5.097164630889893
2020-05-19,5.210000038146973,5.139999866485596,5.199999809265137,5.150000095367432,63568749.0,5.087286472320557
2020-05-20,5.159999847412109,5.110000133514404,5.159999847412109,5.119999885559082,58622327.0,5.057651519775391
2020-05-21,5.150000095367432,5.099999904632568,5.130000114440918,5.119999885559082,55449664.0,5.057651519775391
2020-05-22,5.110000133514404,5.03000020980835,5.099999904632568,5.059999942779541,74964897.0,4.998382091522217
2020-05-25,5.059999942779541,5.0,5.059999942779541,5.03000020980835,56514893.0,4.968747615814209
2020-05-26,5.059999942779541,4.980000019073486,5.039999961853027,5.03000020980835,99784973.0,4.968747615814209
2020-05-27,5.019999980926514,4.96999979019165,5.019999980926514,4.989999771118164,56514487.0,4.929234504699707
2020-05-28,5.019999980926514,4.960000038146973,4.980000019073486,4.980000019073486,59500711.0,4.919356346130371
2020-05-29,4.980000019073486,4.960000038146973,4.960000038146973,4.960000038146973,62075804.0,4.899600028991699
2020-06-01,5.050000190734863,4.96999979019165,4.96999979019165,5.039999961853027,95482170.0,4.978625774383545
2020-06-02,5.119999885559082,5.019999980926514,5.039999961853027,5.090000152587891,107998005.0,5.028017044067383
2020-06-03,5.119999885559082,5.050000190734863,5.099999904632568,5.050000190734863,65187262.0,4.988504409790039
2020-06-04,5.079999923706055,5.03000020980835,5.079999923706055,5.039999961853027,44054740.0,4.978625774383545
2020-06-05,5.050000190734863,5.010000228881836,5.050000190734863,5.039999961853027,47379718.0,4.978625774383545
2020-06-08,5.079999923706055,5.03000020980835,5.070000171661377,5.050000190734863,76157338.0,4.988504409790039
2020-06-09,5.059999942779541,5.019999980926514,5.039999961853027,5.050000190734863,68643284.0,4.988504409790039
2020-06-10,5.050000190734863,4.980000019073486,5.050000190734863,5.0,86237017.0,4.939113140106201
2020-06-11,5.019999980926514,4.960000038146973,5.0,4.96999979019165,91911785.0,4.909478187561035
2020-06-12,4.940000057220459,4.880000114440918,4.900000095367432,4.920000076293945,148476820.0,4.8600873947143555
2020-06-15,4.940000057220459,4.849999904632568,4.889999866485596,4.860000133514404,110321713.0,4.800817966461182
2020-06-16,4.909999847412109,4.880000114440918,4.889999866485596,4.909999847412109,78942584.0,4.850208759307861
2020-06-17,4.909999847412109,4.880000114440918,4.900000095367432,4.880000114440918,73056544.0,4.8205742835998535
2020-06-18,4.940000057220459,4.829999923706055,4.880000114440918,4.900000095367432,114780141.0,4.840330600738525
2020-06-19,4.940000057220459,4.880000114440918,4.900000095367432,4.920000076293945,113732817.0,4.8600873947143555
2020-06-22,5.019999980926514,4.900000095367432,4.909999847412109,5.0,144127721.0,4.939113140106201
2020-06-23,5.010000228881836,4.949999809265137,5.0,4.960000038146973,80119286.0,4.899600028991699
2020-06-24,4.920000076293945,4.829999923706055,4.920000076293945,4.869999885559082,94108060.0,4.869999885559082
2020-06-29,4.860000133514404,4.820000171661377,4.849999904632568,4.829999923706055,63215039.0,4.829999923706055
2020-06-30,4.860000133514404,4.820000171661377,4.849999904632568,4.840000152587891,62609264.0,4.840000152587891
2020-07-01,4.900000095367432,4.820000171661377,4.840000152587891,4.900000095367432,106927047.0,4.900000095367432
2020-07-02,5.019999980926514,4.880000114440918,4.880000114440918,5.010000228881836,188829713.0,5.010000228881836
2020-07-03,5.119999885559082,5.019999980926514,5.019999980926514,5.079999923706055,216328028.0,5.079999923706055
2020-07-06,5.389999866485596,5.150000095367432,5.150000095367432,5.369999885559082,388991493.0,5.369999885559082
2020-07-07,5.489999771118164,5.28000020980835,5.440000057220459,5.28000020980835,354349235.0,5.28000020980835
2020-07-08,5.380000114440918,5.25,5.28000020980835,5.349999904632568,263866296.0,5.349999904632568
2020-07-09,5.380000114440918,5.289999961853027,5.340000152587891,5.360000133514404,332283696.0,5.360000133514404
2020-07-10,5.349999904632568,5.170000076293945,5.329999923706055,5.190000057220459,324517842.0,5.190000057220459
2020-07-13,5.340000152587891,5.170000076293945,5.199999809265137,5.300000190734863,287481837.0,5.300000190734863
2020-07-14,5.71999979019165,5.260000228881836,5.300000190734863,5.690000057220459,845286428.0,5.690000057220459
2020-07-15,5.610000133514404,5.300000190734863,5.599999904632568,5.360000133514404,568126665.0,5.360000133514404
2020-07-16,5.360000133514404,5.150000095367432,5.320000171661377,5.159999847412109,321123612.0,5.159999847412109
2020-07-17,5.21999979019165,5.110000133514404,5.199999809265137,5.150000095367432,162321548.0,5.150000095367432
2020-07-20,5.300000190734863,5.159999847412109,5.159999847412109,5.300000190734863,226827010.0,5.300000190734863
2020-07-21,5.340000152587891,5.210000038146973,5.309999942779541,5.260000228881836,159459092.0,5.260000228881836
2020-07-22,5.300000190734863,5.210000038146973,5.260000228881836,5.239999771118164,167586537.0,5.239999771118164
2020-07-23,5.25,5.110000133514404,5.199999809265137,5.239999771118164,197945354.0,5.239999771118164
2020-07-24,5.21999979019165,5.090000152587891,5.199999809265137,5.099999904632568,178613760.0,5.099999904632568
2020-07-27,5.130000114440918,5.039999961853027,5.119999885559082,5.070000171661377,99777761.0,5.070000171661377
2020-07-28,5.119999885559082,5.059999942779541,5.090000152587891,5.079999923706055,74976822.0,5.079999923706055
2020-07-29,5.150000095367432,5.050000190734863,5.079999923706055,5.150000095367432,111018966.0,5.150000095367432
2020-07-30,5.159999847412109,5.090000152587891,5.139999866485596,5.090000152587891,82750542.0,5.090000152587891
2020-07-31,5.139999866485596,5.039999961853027,5.079999923706055,5.079999923706055,125609291.0,5.079999923706055
2020-08-03,5.179999828338623,5.090000152587891,5.090000152587891,5.170000076293945,165221928.0,5.170000076293945
2020-08-04,5.199999809265137,5.119999885559082,5.179999828338623,5.170000076293945,144566532.0,5.170000076293945
2020-08-05,5.159999847412109,5.099999904632568,5.159999847412109,5.119999885559082,118342608.0,5.119999885559082
2020-08-06,5.130000114440918,5.059999942779541,5.119999885559082,5.099999904632568,119359435.0,5.099999904632568
2020-08-07,5.079999923706055,5.010000228881836,5.079999923706055,5.03000020980835,131594844.0,5.03000020980835
2020-08-10,5.110000133514404,5.03000020980835,5.03000020980835,5.099999904632568,120666915.0,5.099999904632568
2020-08-11,5.139999866485596,5.050000190734863,5.110000133514404,5.059999942779541,118335966.0,5.059999942779541
2020-08-12,5.110000133514404,5.03000020980835,5.039999961853027,5.099999904632568,109741516.0,5.099999904632568
2020-08-13,5.349999904632568,5.199999809265137,5.230000019073486,5.309999942779541,481521008.0,5.309999942779541
2020-08-14,5.340000152587891,5.21999979019165,5.300000190734863,5.320000171661377,280314974.0,5.320000171661377
2020-08-17,5.380000114440918,5.25,5.309999942779541,5.340000152587891,241987686.0,5.340000152587891
2020-08-18,5.53000020980835,5.300000190734863,5.329999923706055,5.420000076293945,369229524.0,5.420000076293945
2020-08-19,5.590000152587891,5.380000114440918,5.480000019073486,5.389999866485596,353757828.0,5.389999866485596
2020-08-20,5.429999828338623,5.289999961853027,5.309999942779541,5.309999942779541,196663530.0,5.309999942779541
2020-08-21,5.400000095367432,5.300000190734863,5.360000133514404,5.349999904632568,138122405.0,5.349999904632568
2020-08-24,5.380000114440918,5.28000020980835,5.349999904632568,5.300000190734863,127733851.0,5.300000190734863
2020-08-25,5.320000171661377,5.210000038146973,5.300000190734863,5.230000019073486,130857124.0,5.230000019073486
2020-08-26,5.289999961853027,5.199999809265137,5.21999979019165,5.25,166909167.0,5.25
2020-08-27,5.260000228881836,5.159999847412109,5.239999771118164,5.199999809265137,105954249.0,5.199999809265137
2020-08-28,5.230000019073486,5.139999866485596,5.199999809265137,5.21999979019165,125038111.0,5.21999979019165
2020-08-31,5.269999980926514,5.159999847412109,5.210000038146973,5.190000057220459,128477220.0,5.190000057220459
2020-09-01,5.179999828338623,5.130000114440918,5.159999847412109,5.170000076293945,106418513.0,5.170000076293945
2020-09-02,5.179999828338623,5.110000133514404,5.170000076293945,5.130000114440918,107842976.0,5.130000114440918
2020-09-03,5.170000076293945,5.110000133514404,5.150000095367432,5.119999885559082,98871258.0,5.119999885559082
2020-09-04,5.099999904632568,5.070000171661377,5.090000152587891,5.090000152587891,91415447.0,5.090000152587891
2020-09-07,5.119999885559082,5.050000190734863,5.090000152587891,5.059999942779541,83718418.0,5.059999942779541
2020-09-08,5.130000114440918,5.050000190734863,5.079999923706055,5.119999885559082,90410031.0,5.119999885559082
2020-09-09,5.130000114440918,5.070000171661377,5.070000171661377,5.079999923706055,100902289.0,5.079999923706055
2020-09-10,5.139999866485596,5.010000228881836,5.119999885559082,5.039999961853027,116306194.0,5.039999961853027
2020-09-11,5.050000190734863,4.989999771118164,5.010000228881836,5.03000020980835,73327352.0,5.03000020980835
2020-09-14,5.070000171661377,5.019999980926514,5.039999961853027,5.059999942779541,64872325.0,5.059999942779541
2020-09-15,5.070000171661377,5.010000228881836,5.059999942779541,5.03000020980835,74285077.0,5.03000020980835
2020-09-16,5.059999942779541,5.0,5.03000020980835,5.03000020980835,63685859.0,5.03000020980835
2020-09-17,5.03000020980835,5.0,5.03000020980835,5.010000228881836,63351231.0,5.010000228881836
2020-09-18,5.099999904632568,5.010000228881836,5.019999980926514,5.099999904632568,99372672.0,5.099999904632568
2020-09-21,5.099999904632568,5.050000190734863,5.099999904632568,5.059999942779541,61713914.0,5.059999942779541
2020-09-22,5.059999942779541,5.010000228881836,5.050000190734863,5.019999980926514,63725676.0,5.019999980926514
2020-09-23,5.039999961853027,5.0,5.03000020980835,5.010000228881836,57143096.0,5.010000228881836
2020-09-24,5.010000228881836,4.920000076293945,5.0,4.920000076293945,95135121.0,4.920000076293945
2020-09-25,4.949999809265137,4.889999866485596,4.940000057220459,4.909999847412109,57907014.0,4.909999847412109
2020-09-28,4.929999828338623,4.860000133514404,4.909999847412109,4.860000133514404,51423276.0,4.860000133514404
2020-09-29,4.900000095367432,4.849999904632568,4.869999885559082,4.860000133514404,59132774.0,4.860000133514404
2020-09-30,4.880000114440918,4.829999923706055,4.869999885559082,4.849999904632568,51966881.0,4.849999904632568
2020-10-09,4.929999828338623,4.880000114440918,4.900000095367432,4.920000076293945,63430127.0,4.920000076293945
2020-10-12,5.0,4.920000076293945,4.929999828338623,5.0,78923873.0,5.0
2020-10-13,5.0,4.940000057220459,5.0,4.96999979019165,65806644.0,4.96999979019165
2020-10-14,4.980000019073486,4.940000057220459,4.96999979019165,4.96999979019165,57576434.0,4.96999979019165
2020-10-15,4.96999979019165,4.920000076293945,4.960000038146973,4.920000076293945,52939422.0,4.920000076293945
2020-10-16,4.940000057220459,4.909999847412109,4.929999828338623,4.929999828338623,38828307.0,4.929999828338623
2020-10-19,5.03000020980835,4.920000076293945,4.989999771118164,4.929999828338623,81393210.0,4.929999828338623
2020-10-20,4.960000038146973,4.889999866485596,4.920000076293945,4.949999809265137,49914115.0,4.949999809265137
2020-10-21,5.099999904632568,4.929999828338623,4.949999809265137,5.090000152587891,224393404.0,5.090000152587891
2020-10-22,5.019999980926514,4.920000076293945,5.019999980926514,4.949999809265137,159523981.0,4.949999809265137
2020-10-23,4.960000038146973,4.909999847412109,4.940000057220459,4.920000076293945,72396805.0,4.920000076293945
2020-10-26,4.960000038146973,4.909999847412109,4.920000076293945,4.920000076293945,64515394.0,4.920000076293945
2020-10-27,4.909999847412109,4.880000114440918,4.900000095367432,4.900000095367432,27580353.0,4.900000095367432