Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.610000133514404,7.360000133514404,7.480000019073486,7.510000228881836,27862023.0,7.419821262359619
2010-01-05,7.849999904632568,7.460000038146973,7.539999961853027,7.800000190734863,38035704.0,7.706338405609131
2010-01-06,7.829999923706055,7.619999885559082,7.75,7.639999866485596,26037121.0,7.548259258270264
2010-01-07,7.699999809265137,7.300000190734863,7.599999904632568,7.329999923706055,24192339.0,7.2419819831848145
2010-01-08,7.389999866485596,7.170000076293945,7.309999942779541,7.369999885559082,18435642.0,7.281501770019531
2010-01-11,7.590000152587891,7.309999942779541,7.400000095367432,7.579999923706055,24120217.0,7.488979816436768
2010-01-12,7.71999979019165,7.5,7.5,7.679999828338623,24932750.0,7.5877790451049805
2010-01-13,7.800000190734863,7.449999809265137,7.519999980926514,7.579999923706055,30306396.0,7.488979816436768
2010-01-14,8.09000015258789,7.590000152587891,7.590000152587891,7.989999771118164,62890820.0,7.894056797027588
2010-01-15,7.960000038146973,7.769999980926514,7.960000038146973,7.860000133514404,44247791.0,7.765617847442627
2010-01-18,8.0,7.789999961853027,7.869999885559082,7.900000095367432,28202070.0,7.805137634277344
2010-01-19,7.920000076293945,7.670000076293945,7.900000095367432,7.75,27279715.0,7.6569390296936035
2010-01-20,7.800000190734863,7.449999809265137,7.769999980926514,7.46999979019165,29209715.0,7.380300998687744
2010-01-21,7.579999923706055,7.360000133514404,7.46999979019165,7.5,15983119.0,7.409940719604492
2010-01-22,7.420000076293945,7.119999885559082,7.400000095367432,7.230000019073486,18359334.0,7.14318323135376
2010-01-25,7.289999961853027,7.0,7.179999828338623,7.050000190734863,12975820.0,6.965344429016113
2010-01-26,7.130000114440918,6.800000190734863,7.050000190734863,6.900000095367432,15176560.0,6.817145824432373
2010-01-27,6.960000038146973,6.739999771118164,6.920000076293945,6.809999942779541,10543516.0,6.728226184844971
2010-01-28,7.0,6.71999979019165,6.829999923706055,6.920000076293945,9501610.0,6.836905479431152
2010-01-29,7.03000020980835,6.809999942779541,6.900000095367432,6.889999866485596,11079020.0,6.807265281677246
2010-02-01,6.869999885559082,6.599999904632568,6.849999904632568,6.699999809265137,11746180.0,6.619546890258789
2010-02-02,6.800000190734863,6.650000095367432,6.730000019073486,6.690000057220459,8653451.0,6.6096673011779785
2010-02-03,6.829999923706055,6.449999809265137,6.699999809265137,6.809999942779541,12591866.0,6.728226184844971
2010-02-04,6.929999828338623,6.710000038146973,6.760000228881836,6.889999866485596,12224125.0,6.807265281677246
2010-02-05,6.980000019073486,6.659999847412109,6.710000038146973,6.789999961853027,11061323.0,6.708466529846191
2010-02-08,6.900000095367432,6.769999980926514,6.800000190734863,6.860000133514404,7152255.0,6.777626037597656
2010-02-09,6.920000076293945,6.800000190734863,6.809999942779541,6.909999847412109,7235672.0,6.827025413513184
2010-02-10,6.96999979019165,6.849999904632568,6.940000057220459,6.920000076293945,5978945.0,6.836905479431152
2010-02-11,6.929999828338623,6.78000020980835,6.920000076293945,6.789999961853027,7370691.0,6.708466529846191
2010-02-12,6.869999885559082,6.800000190734863,6.800000190734863,6.829999923706055,5277264.0,6.74798583984375
2010-02-22,6.920000076293945,6.829999923706055,6.829999923706055,6.829999923706055,7460110.0,6.74798583984375
2010-02-23,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.74798583984375
2010-02-24,7.03000020980835,6.809999942779541,6.860000133514404,7.03000020980835,14470959.0,6.945584774017334
2010-02-25,7.119999885559082,7.010000228881836,7.059999942779541,7.099999904632568,16653583.0,7.014744281768799
2010-02-26,7.170000076293945,7.059999942779541,7.079999923706055,7.110000133514404,13686645.0,7.024623870849609
2010-03-01,7.260000228881836,7.079999923706055,7.139999866485596,7.210000038146973,16416524.0,7.123423099517822
2010-03-02,7.400000095367432,7.199999809265137,7.230000019073486,7.320000171661377,29495650.0,7.232102870941162
2010-03-03,7.880000114440918,7.329999923706055,7.380000114440918,7.659999847412109,61771052.0,7.568019390106201
2010-03-04,7.739999771118164,7.199999809265137,7.739999771118164,7.21999979019165,39338142.0,7.133303165435791
2010-03-05,7.449999809265137,7.150000095367432,7.21999979019165,7.340000152587891,22137607.0,7.251862525939941
2010-03-08,7.489999771118164,7.329999923706055,7.369999885559082,7.380000114440918,14734292.0,7.291382312774658
2010-03-09,7.409999847412109,7.210000038146973,7.380000114440918,7.329999923706055,13249959.0,7.2419819831848145
2010-03-10,7.460000038146973,7.300000190734863,7.320000171661377,7.349999904632568,16001148.0,7.261742115020752
2010-03-11,7.590000152587891,7.300000190734863,7.320000171661377,7.510000228881836,27536760.0,7.419821262359619
2010-03-12,7.579999923706055,7.21999979019165,7.46999979019165,7.239999771118164,19659306.0,7.15306282043457
2010-03-15,7.300000190734863,7.019999980926514,7.25,7.070000171661377,13967539.0,6.985104560852051
2010-03-16,7.190000057220459,7.0,7.079999923706055,7.179999828338623,9219170.0,7.093783378601074
2010-03-17,7.5,7.139999866485596,7.190000057220459,7.429999828338623,19964500.0,7.340781211853027
2010-03-18,7.699999809265137,7.389999866485596,7.480000019073486,7.679999828338623,37565290.0,7.5877790451049805
2010-03-19,7.679999828338623,7.53000020980835,7.679999828338623,7.610000133514404,28468256.0,7.518620014190674
2010-03-22,7.800000190734863,7.53000020980835,7.610000133514404,7.699999809265137,32099474.0,7.607539176940918
2010-03-23,7.699999809265137,7.480000019073486,7.699999809265137,7.5,23130056.0,7.409940719604492
2010-03-24,7.599999904632568,7.460000038146973,7.46999979019165,7.510000228881836,14204051.0,7.419821262359619
2010-03-25,7.559999942779541,7.260000228881836,7.53000020980835,7.320000171661377,15118799.0,7.232102870941162
2010-03-26,7.53000020980835,7.289999961853027,7.349999904632568,7.489999771118164,11148069.0,7.400060653686523
2010-03-29,7.579999923706055,7.420000076293945,7.5,7.539999961853027,16002583.0,7.449460506439209
2010-03-30,7.559999942779541,7.449999809265137,7.539999961853027,7.489999771118164,12207187.0,7.400060653686523
2010-03-31,7.53000020980835,7.369999885559082,7.510000228881836,7.420000076293945,13856473.0,7.330901622772217
2010-04-01,7.579999923706055,7.400000095367432,7.420000076293945,7.539999961853027,23148317.0,7.449460506439209
2010-04-02,7.71999979019165,7.53000020980835,7.550000190734863,7.630000114440918,28507007.0,7.538380146026611
2010-04-06,7.699999809265137,7.550000190734863,7.679999828338623,7.599999904632568,18130789.0,7.508739948272705
2010-04-07,8.359999656677246,7.800000190734863,7.800000190734863,7.980000019073486,121356070.0,7.884177207946777
2010-04-08,8.199999809265137,7.769999980926514,7.789999961853027,8.0600004196167,81055487.0,7.963217258453369
2010-04-09,8.130000114440918,7.909999847412109,8.0600004196167,8.039999961853027,41361918.0,7.943456649780273
2010-04-12,8.34000015258789,8.069999694824219,8.140000343322754,8.149999618530273,57502629.0,8.052135467529297
2010-04-13,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.052135467529297
2010-04-14,8.180000305175781,7.860000133514404,8.170000076293945,8.069999694824219,36656300.0,7.973095893859863
2010-04-15,8.029999732971191,7.75,8.029999732971191,7.829999923706055,30809286.0,7.735978126525879
2010-04-16,8.039999961853027,7.710000038146973,7.800000190734863,7.929999828338623,24148331.0,7.834777355194092
2010-04-19,8.239999771118164,7.809999942779541,7.809999942779541,7.980000019073486,59141009.0,7.884177207946777
2010-04-20,8.699999809265137,7.610000133514404,7.929999828338623,8.520000457763672,121519742.0,8.417693138122559
2010-04-21,8.760000228881836,8.350000381469727,8.380000114440918,8.539999961853027,108527503.0,8.43745231628418
2010-04-22,8.970000267028809,8.369999885559082,8.529999732971191,8.6899995803833,85122608.0,8.626054763793945
2010-04-23,8.75,8.350000381469727,8.649999618530273,8.609999656677246,57047442.0,8.546643257141113
2010-04-26,8.890000343322754,8.479999542236328,8.65999984741211,8.489999771118164,60504242.0,8.427526473999023
2010-04-27,8.569999694824219,8.0,8.399999618530273,8.25,52730031.0,8.189292907714844
2010-04-28,8.449999809265137,8.069999694824219,8.079999923706055,8.390000343322754,38718008.0,8.328262329101562
2010-04-29,8.489999771118164,7.760000228881836,8.449999809265137,7.809999942779541,47868375.0,7.752530097961426
2010-04-30,7.849999904632568,7.210000038146973,7.849999904632568,7.570000171661377,38416546.0,7.514296531677246
2010-05-04,7.78000020980835,7.309999942779541,7.389999866485596,7.639999866485596,26122350.0,7.583780765533447
2010-05-05,7.949999809265137,7.460000038146973,7.5,7.920000076293945,30102364.0,7.861721038818359
2010-05-06,8.140000343322754,7.800000190734863,7.900000095367432,7.880000114440918,48312371.0,7.822015285491943
2010-05-07,8.100000381469727,7.539999961853027,7.599999904632568,7.960000038146973,42195541.0,7.901426315307617
2010-05-10,8.09000015258789,7.5,7.980000019073486,7.690000057220459,34357693.0,7.633413314819336
2010-05-11,7.949999809265137,7.260000228881836,7.869999885559082,7.28000020980835,25836587.0,7.226430416107178
2010-05-12,7.210000038146973,6.809999942779541,7.150000095367432,6.849999904632568,26535102.0,6.799594402313232
2010-05-13,7.119999885559082,6.670000076293945,6.900000095367432,7.090000152587891,23711062.0,7.03782844543457
2010-05-14,7.190000057220459,6.909999847412109,7.079999923706055,7.170000076293945,22919868.0,7.117239475250244
2010-05-17,7.099999904632568,6.53000020980835,7.03000020980835,6.559999942779541,21812415.0,6.511728286743164
2010-05-18,6.760000228881836,6.420000076293945,6.5,6.71999979019165,18916705.0,6.67055082321167
2010-05-19,6.929999828338623,6.599999904632568,6.630000114440918,6.800000190734863,20372297.0,6.749962329864502
2010-05-20,6.880000114440918,6.599999904632568,6.760000228881836,6.630000114440918,16498051.0,6.581213474273682
2010-05-21,6.800000190734863,6.349999904632568,6.449999809265137,6.789999961853027,19733228.0,6.7400360107421875
2010-05-24,7.099999904632568,6.820000171661377,6.820000171661377,7.03000020980835,28609722.0,6.978270053863525
2010-05-25,7.21999979019165,6.949999809265137,7.03000020980835,7.079999923706055,33187733.0,7.027901649475098
2010-05-26,7.150000095367432,6.929999828338623,7.03000020980835,7.019999980926514,17519809.0,6.968343257904053
2010-05-27,7.300000190734863,6.869999885559082,6.980000019073486,7.21999979019165,32415590.0,7.166871547698975
2010-05-28,7.409999847412109,7.159999847412109,7.269999980926514,7.210000038146973,28016942.0,7.15694522857666
2010-05-31,7.269999980926514,6.920000076293945,7.210000038146973,6.929999828338623,23600088.0,6.879005432128906
2010-06-01,6.900000095367432,6.539999961853027,6.800000190734863,6.739999771118164,20394690.0,6.690403461456299
2010-06-02,6.900000095367432,6.639999866485596,6.789999961853027,6.900000095367432,16754123.0,6.849226474761963
2010-06-03,7.039999961853027,6.78000020980835,6.929999828338623,6.789999961853027,19197356.0,6.7400360107421875
2010-06-04,6.869999885559082,6.699999809265137,6.75,6.840000152587891,10782749.0,6.789668083190918
2010-06-07,6.820000171661377,6.610000133514404,6.670000076293945,6.739999771118164,13477961.0,6.690403461456299
2010-06-08,6.940000057220459,6.71999979019165,6.730000019073486,6.820000171661377,14734302.0,6.769815444946289
2010-06-09,7.059999942779541,6.809999942779541,6.849999904632568,7.039999961853027,27477533.0,6.98819637298584
2010-06-10,7.090000152587891,6.949999809265137,7.019999980926514,7.010000228881836,17941831.0,6.9584174156188965
2010-06-11,7.079999923706055,6.880000114440918,7.039999961853027,6.900000095367432,14274455.0,6.849226474761963
2010-06-17,6.96999979019165,6.699999809265137,6.920000076293945,6.699999809265137,15777663.0,6.650697708129883
2010-06-18,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0,6.650697708129883
2010-06-21,6.789999961853027,6.380000114440918,6.480000019073486,6.78000020980835,21570926.0,6.730109691619873
2010-06-22,6.78000020980835,6.659999847412109,6.75,6.710000038146973,12525204.0,6.6606245040893555
2010-06-23,6.71999979019165,6.409999847412109,6.659999847412109,6.53000020980835,14370584.0,6.481949329376221
2010-06-24,6.610000133514404,6.5,6.519999980926514,6.539999961853027,7121140.0,6.491875648498535
2010-06-25,6.510000228881836,6.309999942779541,6.5,6.349999904632568,14173284.0,6.303273677825928
2010-06-28,6.429999828338623,6.090000152587891,6.320000171661377,6.139999866485596,13405663.0,6.094818592071533
2010-06-29,6.179999828338623,5.670000076293945,6.130000114440918,5.679999828338623,16663812.0,5.6382036209106445
2010-06-30,5.650000095367432,5.489999771118164,5.599999904632568,5.590000152587891,9289330.0,5.548866271972656
2010-07-01,5.670000076293945,5.440000057220459,5.599999904632568,5.480000019073486,8590579.0,5.439675331115723
2010-07-02,5.550000190734863,5.25,5.440000057220459,5.510000228881836,12120542.0,5.469454765319824
2010-07-05,5.510000228881836,5.320000171661377,5.400000095367432,5.449999809265137,7441586.0,5.409895896911621
2010-07-06,5.619999885559082,5.389999866485596,5.400000095367432,5.599999904632568,10829107.0,5.558792591094971
2010-07-07,5.670000076293945,5.559999942779541,5.630000114440918,5.659999847412109,7898920.0,5.618350982666016
2010-07-08,5.860000133514404,5.599999904632568,5.670000076293945,5.800000190734863,16646106.0,5.757320880889893
2010-07-09,5.980000019073486,5.730000019073486,5.78000020980835,5.929999828338623,16598608.0,5.886363983154297
2010-07-12,6.010000228881836,5.849999904632568,5.929999828338623,5.989999771118164,11881995.0,5.945922374725342
2010-07-13,5.940000057220459,5.71999979019165,5.900000095367432,5.760000228881836,12351059.0,5.717615127563477
2010-07-14,5.909999847412109,5.760000228881836,5.809999942779541,5.820000171661377,9091463.0,5.7771735191345215
2010-07-15,5.980000019073486,5.769999980926514,5.800000190734863,5.820000171661377,13450352.0,5.7771735191345215
2010-07-16,5.860000133514404,5.650000095367432,5.769999980926514,5.800000190734863,8057701.0,5.757320880889893
2010-07-19,5.920000076293945,5.679999828338623,5.679999828338623,5.900000095367432,9190902.0,5.8565850257873535
2010-07-20,6.110000133514404,5.900000095367432,5.900000095367432,6.090000152587891,20488286.0,6.045186996459961
2010-07-21,6.179999828338623,6.050000190734863,6.110000133514404,6.059999942779541,18326746.0,6.015407562255859
2010-07-22,6.179999828338623,5.989999771118164,6.050000190734863,6.170000076293945,15527520.0,6.124598026275635
2010-07-23,6.210000038146973,6.039999961853027,6.159999847412109,6.110000133514404,13535440.0,6.06503963470459
2010-07-26,6.190000057220459,6.070000171661377,6.150000095367432,6.170000076293945,13781868.0,6.124598026275635
2010-07-27,6.239999771118164,6.079999923706055,6.150000095367432,6.199999809265137,16061232.0,6.154376983642578
2010-07-28,6.360000133514404,6.099999904632568,6.199999809265137,6.329999923706055,27716101.0,6.283420562744141
2010-07-29,6.53000020980835,6.309999942779541,6.389999866485596,6.340000152587891,23693703.0,6.293347358703613
2010-07-30,6.360000133514404,6.190000057220459,6.349999904632568,6.25,14807467.0,6.204009532928467
2010-08-02,6.25,6.25,6.25,6.25,0.0,6.204009532928467
2010-08-03,6.5,6.260000228881836,6.449999809265137,6.269999980926514,29011195.0,6.223862171173096
2010-08-04,6.739999771118164,6.210000038146973,6.239999771118164,6.670000076293945,42164787.0,6.6209187507629395
2010-08-05,6.690000057220459,6.510000228881836,6.630000114440918,6.579999923706055,25023186.0,6.531580924987793
2010-08-06,6.679999828338623,6.46999979019165,6.519999980926514,6.659999847412109,22020098.0,6.610992431640625
2010-08-09,6.760000228881836,6.599999904632568,6.650000095367432,6.730000019073486,21230581.0,6.680477142333984
2010-08-10,6.710000038146973,6.309999942779541,6.679999828338623,6.329999923706055,22816460.0,6.283420562744141
2010-08-11,6.480000019073486,6.300000190734863,6.300000190734863,6.409999847412109,12135546.0,6.362832069396973
2010-08-12,6.570000171661377,6.289999961853027,6.329999923706055,6.389999866485596,12871713.0,6.3429789543151855
2010-08-13,6.5,6.320000171661377,6.380000114440918,6.489999771118164,10880682.0,6.4422430992126465
2010-08-16,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.4422430992126465
2010-08-17,6.739999771118164,6.539999961853027,6.659999847412109,6.590000152587891,23402783.0,6.541507720947266
2010-08-18,6.940000057220459,6.570000171661377,6.650000095367432,6.769999980926514,38451249.0,6.7201828956604
2010-08-19,7.079999923706055,6.619999885559082,6.769999980926514,6.949999809265137,52531821.0,6.898858070373535
2010-08-20,7.099999904632568,6.760000228881836,6.900000095367432,6.960000038146973,55761736.0,6.908784866333008
2010-08-23,7.25,6.869999885559082,6.909999847412109,7.159999847412109,51565869.0,7.10731315612793
2010-08-24,7.400000095367432,7.010000228881836,7.190000057220459,7.199999809265137,47012187.0,7.147018909454346
2010-08-25,7.789999961853027,7.199999809265137,7.239999771118164,7.489999771118164,86749959.0,7.434884548187256
2010-08-26,7.550000190734863,7.269999980926514,7.519999980926514,7.429999828338623,40744092.0,7.375326156616211
2010-08-27,7.449999809265137,7.099999904632568,7.429999828338623,7.239999771118164,34852246.0,7.1867241859436035
2010-08-30,7.539999961853027,7.179999828338623,7.340000152587891,7.489999771118164,43681929.0,7.434884548187256
2010-08-31,7.630000114440918,7.349999904632568,7.449999809265137,7.429999828338623,41363707.0,7.375326156616211
2010-09-01,7.550000190734863,7.099999904632568,7.449999809265137,7.179999828338623,32771271.0,7.127165794372559
2010-09-02,7.369999885559082,7.150000095367432,7.269999980926514,7.28000020980835,30469424.0,7.226430416107178
2010-09-03,7.75,7.440000057220459,7.449999809265137,7.53000020980835,58345305.0,7.47459077835083
2010-09-06,7.550000190734863,7.230000019073486,7.46999979019165,7.320000171661377,34675175.0,7.266136169433594
2010-09-07,7.349999904632568,7.170000076293945,7.320000171661377,7.269999980926514,24668085.0,7.216503620147705
2010-09-08,7.320000171661377,7.110000133514404,7.21999979019165,7.309999942779541,22679601.0,7.256209373474121
2010-09-09,7.679999828338623,7.21999979019165,7.340000152587891,7.539999961853027,52585810.0,7.4845170974731445
2010-09-10,8.0,7.409999847412109,7.449999809265137,7.820000171661377,72762237.0,7.762456893920898
2010-09-13,7.889999866485596,7.659999847412109,7.71999979019165,7.789999961853027,37894201.0,7.732677459716797
2010-09-14,7.96999979019165,7.699999809265137,7.800000190734863,7.900000095367432,42121087.0,7.841867923736572
2010-09-15,7.940000057220459,7.510000228881836,7.880000114440918,7.590000152587891,32878383.0,7.534149169921875
2010-09-16,7.599999904632568,7.079999923706055,7.53000020980835,7.190000057220459,36805833.0,7.137092590332031
2010-09-17,7.340000152587891,7.130000114440918,7.199999809265137,7.21999979019165,16923551.0,7.166871547698975
2010-09-20,7.28000020980835,7.0,7.239999771118164,7.010000228881836,15843986.0,6.9584174156188965
2010-09-21,7.090000152587891,6.800000190734863,7.039999961853027,6.889999866485596,13218637.0,6.83929967880249
2010-09-27,7.190000057220459,6.909999847412109,6.940000057220459,7.159999847412109,12810678.0,7.10731315612793
2010-09-28,7.21999979019165,7.0,7.170000076293945,7.039999961853027,15019797.0,6.98819637298584
2010-09-29,7.389999866485596,6.989999771118164,7.0,7.190000057220459,22499495.0,7.137092590332031
2010-09-30,7.349999904632568,7.070000171661377,7.119999885559082,7.28000020980835,17811770.0,7.226430416107178
2010-10-08,7.5,7.309999942779541,7.309999942779541,7.380000114440918,24163593.0,7.325694561004639
2010-10-11,7.599999904632568,7.309999942779541,7.380000114440918,7.489999771118164,34329032.0,7.434884548187256
2010-10-12,7.630000114440918,7.369999885559082,7.480000019073486,7.489999771118164,33569450.0,7.434884548187256
2010-10-13,7.539999961853027,7.300000190734863,7.489999771118164,7.440000057220459,31396508.0,7.385252952575684
2010-10-14,7.369999885559082,7.059999942779541,7.360000133514404,7.079999923706055,29212040.0,7.027901649475098
2010-10-15,7.28000020980835,7.019999980926514,7.079999923706055,7.150000095367432,20724463.0,7.097386837005615
2010-10-18,7.139999866485596,6.900000095367432,7.0,7.059999942779541,21366530.0,7.008049011230469
2010-10-19,7.400000095367432,7.0,7.050000190734863,7.329999923706055,26626038.0,7.27606201171875
2010-10-20,7.400000095367432,7.159999847412109,7.199999809265137,7.25,25649512.0,7.196650981903076
2010-10-21,7.659999847412109,7.230000019073486,7.25,7.5,49295197.0,7.4448113441467285
2010-10-22,7.570000171661377,7.340000152587891,7.480000019073486,7.5,34165895.0,7.4448113441467285
2010-10-25,7.690000057220459,7.510000228881836,7.550000190734863,7.570000171661377,38412490.0,7.514296531677246
2010-10-26,7.900000095367432,7.550000190734863,7.639999866485596,7.789999961853027,56932792.0,7.732677459716797
2010-10-27,7.960000038146973,7.599999904632568,7.78000020980835,7.619999885559082,42982435.0,7.563928127288818
2010-10-28,7.849999904632568,7.579999923706055,7.590000152587891,7.710000038146973,32726455.0,7.653265953063965
2010-10-29,8.100000381469727,7.579999923706055,7.590000152587891,7.989999771118164,64802056.0,7.9312052726745605
2010-11-01,8.15999984741211,7.929999828338623,8.050000190734863,8.100000381469727,68195316.0,8.040396690368652
2010-11-02,8.140000343322754,7.889999866485596,8.079999923706055,7.980000019073486,51525722.0,7.921279430389404
2010-11-03,7.989999771118164,7.690000057220459,7.940000057220459,7.699999809265137,35071633.0,7.64333963394165
2010-11-04,8.050000190734863,7.679999828338623,7.699999809265137,7.96999979019165,40707744.0,7.911352634429932
2010-11-05,8.050000190734863,7.869999885559082,8.050000190734863,7.949999809265137,32507893.0,7.891499996185303
2010-11-08,8.380000114440918,7.929999828338623,7.960000038146973,8.260000228881836,51262844.0,8.19921875
2010-11-09,8.390000343322754,8.119999885559082,8.279999732971191,8.359999656677246,53645599.0,8.298482894897461
2010-11-10,8.390000343322754,8.149999618530273,8.300000190734863,8.239999771118164,28638039.0,8.179366111755371
2010-11-11,8.380000114440918,8.069999694824219,8.180000305175781,8.09000015258789,39651603.0,8.03046989440918
2010-11-12,8.279999732971191,7.699999809265137,8.069999694824219,7.760000228881836,52408633.0,7.7028985023498535
2010-11-15,8.539999961853027,7.71999979019165,7.78000020980835,8.529999732971191,90056868.0,8.467231750488281
2010-11-16,8.680000305175781,8.020000457763672,8.430000305175781,8.15999984741211,84674149.0,8.099954605102539
2010-11-17,8.09000015258789,7.340000152587891,7.949999809265137,7.389999866485596,49673805.0,7.335620403289795
2010-11-18,7.550000190734863,7.210000038146973,7.440000057220459,7.429999828338623,24331274.0,7.375326156616211
2010-11-19,7.679999828338623,7.400000095367432,7.480000019073486,7.659999847412109,24815432.0,7.603633880615234
2010-11-22,8.210000038146973,7.53000020980835,7.53000020980835,7.940000057220459,43677976.0,7.881573677062988
2010-11-23,8.350000381469727,7.78000020980835,7.849999904632568,8.25,63984487.0,8.189292907714844
2010-11-24,8.5,8.010000228881836,8.100000381469727,8.319999694824219,53907832.0,8.258776664733887
2010-11-25,8.5,8.149999618530273,8.350000381469727,8.350000381469727,40407606.0,8.288557052612305
2010-11-26,9.1899995803833,8.260000228881836,8.369999885559082,9.1899995803833,217808533.0,9.12237548828125
2010-11-29,9.569999694824219,8.829999923706055,8.890000343322754,9.149999618530273,188642408.0,9.082669258117676
2010-11-30,10.0,8.899999618530273,9.449999809265137,9.859999656677246,226589879.0,9.787445068359375
2010-12-01,10.079999923706055,9.199999809265137,9.859999656677246,9.220000267028809,124945106.0,9.152154922485352
2010-12-02,9.59000015258789,9.100000381469727,9.300000190734863,9.199999809265137,95878379.0,9.132301330566406
2010-12-03,9.380000114440918,8.930000305175781,9.079999923706055,9.109999656677246,64398155.0,9.042963981628418
2010-12-06,9.199999809265137,8.489999771118164,9.130000114440918,8.65999984741211,75225540.0,8.596275329589844
2010-12-07,8.850000381469727,8.34000015258789,8.539999961853027,8.739999771118164,50707744.0,8.675686836242676
2010-12-08,8.850000381469727,8.5,8.65999984741211,8.539999961853027,42901043.0,8.477158546447754
2010-12-09,8.529999732971191,8.210000038146973,8.5,8.220000267028809,40804623.0,8.159513473510742
2010-12-10,8.40999984741211,8.069999694824219,8.199999809265137,8.359999656677246,30106771.0,8.298482894897461
2010-12-13,8.800000190734863,8.359999656677246,8.359999656677246,8.75,47699739.0,8.685613632202148
2010-12-14,9.09000015258789,8.699999809265137,8.779999732971191,8.930000305175781,56882094.0,8.864289283752441
2010-12-15,9.039999961853027,8.75,8.869999885559082,8.800000190734863,35970384.0,8.735245704650879
2010-12-16,8.880000114440918,8.699999809265137,8.739999771118164,8.819999694824219,23040399.0,8.755097389221191
2010-12-17,8.8100004196167,8.609999656677246,8.8100004196167,8.649999618530273,24050318.0,8.586348533630371
2010-12-20,8.75,8.199999809265137,8.65999984741211,8.380000114440918,34704698.0,8.31833553314209
2010-12-21,8.569999694824219,8.239999771118164,8.430000305175781,8.529999732971191,22164585.0,8.467231750488281
2010-12-22,8.869999885559082,8.5,8.600000381469727,8.6899995803833,35379703.0,8.626054763793945
2010-12-23,8.670000076293945,8.350000381469727,8.630000114440918,8.380000114440918,20624775.0,8.31833553314209
2010-12-24,8.350000381469727,8.079999923706055,8.270000457763672,8.25,18322113.0,8.189292907714844
2010-12-27,8.460000038146973,8.039999961853027,8.25,8.130000114440918,21232295.0,8.070175170898438
2010-12-28,8.130000114440918,7.75,8.079999923706055,7.78000020980835,20378402.0,7.722751140594482
2010-12-29,7.880000114440918,7.699999809265137,7.71999979019165,7.860000133514404,12000400.0,7.802162170410156
2010-12-30,7.900000095367432,7.659999847412109,7.849999904632568,7.800000190734863,13638042.0,7.742603778839111
2010-12-31,8.100000381469727,7.800000190734863,7.809999942779541,8.0600004196167,18643872.0,8.000691413879395
2011-01-04,8.199999809265137,8.0,8.100000381469727,8.180000305175781,21612238.0,8.119808197021484
2011-01-05,8.180000305175781,8.050000190734863,8.100000381469727,8.109999656677246,14965658.0,8.050322532653809
2011-01-06,8.319999694824219,8.100000381469727,8.119999885559082,8.25,18861306.0,8.189292907714844
2011-01-07,8.239999771118164,8.020000457763672,8.199999809265137,8.079999923706055,15585188.0,8.020543098449707
2011-01-10,8.130000114440918,7.849999904632568,8.100000381469727,7.860000133514404,16407800.0,7.802162170410156
2011-01-11,7.840000152587891,7.570000171661377,7.789999961853027,7.659999847412109,15023515.0,7.603633880615234
2011-01-12,7.78000020980835,7.599999904632568,7.650000095367432,7.739999771118164,9992901.0,7.683044910430908
2011-01-13,7.800000190734863,7.659999847412109,7.789999961853027,7.670000076293945,7454087.0,7.613560676574707
2011-01-14,7.650000095367432,7.329999923706055,7.650000095367432,7.360000133514404,16767672.0,7.305841445922852
2011-01-17,7.349999904632568,6.900000095367432,7.25,6.960000038146973,16073756.0,6.908784866333008
2011-01-18,7.130000114440918,6.960000038146973,6.960000038146973,7.099999904632568,10004280.0,7.047754764556885
2011-01-19,7.28000020980835,7.039999961853027,7.150000095367432,7.239999771118164,10832106.0,7.1867241859436035
2011-01-20,7.230000019073486,6.800000190734863,7.230000019073486,6.829999923706055,12906215.0,6.779741287231445
2011-01-21,6.989999771118164,6.769999980926514,6.789999961853027,6.869999885559082,8754031.0,6.819447040557861
2011-01-24,6.989999771118164,6.670000076293945,6.900000095367432,6.679999828338623,9259276.0,6.630845069885254
2011-01-25,6.690000057220459,6.449999809265137,6.639999866485596,6.510000228881836,9501087.0,6.462096214294434
2011-01-26,6.670000076293945,6.519999980926514,6.519999980926514,6.630000114440918,5917365.0,6.581213474273682
2011-01-27,6.789999961853027,6.510000228881836,6.590000152587891,6.71999979019165,10337618.0,6.67055082321167
2011-01-28,6.880000114440918,6.690000057220459,6.71999979019165,6.849999904632568,8900013.0,6.799594402313232
2011-01-31,6.96999979019165,6.75,6.860000133514404,6.949999809265137,9310869.0,6.898858070373535
2011-02-01,7.059999942779541,6.909999847412109,6.949999809265137,7.010000228881836,8403140.0,6.9584174156188965
2011-02-09,7.039999961853027,6.829999923706055,6.980000019073486,6.849999904632568,9504111.0,6.799594402313232
2011-02-11,7.53000020980835,7.050000190734863,7.059999942779541,7.420000076293945,35659081.0,7.3653998374938965
2011-02-14,7.559999942779541,7.269999980926514,7.300000190734863,7.46999979019165,22250277.0,7.415031909942627
2011-02-15,7.599999904632568,7.400000095367432,7.46999979019165,7.449999809265137,21183665.0,7.395179271697998
2011-02-16,7.659999847412109,7.380000114440918,7.429999828338623,7.579999923706055,16302322.0,7.524222373962402
2011-02-17,7.869999885559082,7.5,7.599999904632568,7.789999961853027,31884144.0,7.732677459716797
2011-02-18,7.75,7.519999980926514,7.710000038146973,7.559999942779541,18006987.0,7.504369735717773
2011-02-21,7.670000076293945,7.460000038146973,7.480000019073486,7.659999847412109,15846429.0,7.603633880615234
2011-02-22,8.369999885559082,7.670000076293945,7.670000076293945,7.889999866485596,55736384.0,7.831941604614258
2011-02-23,8.350000381469727,7.710000038146973,7.760000228881836,8.229999542236328,58417317.0,8.169439315795898
2011-02-24,8.279999732971191,8.010000228881836,8.199999809265137,8.140000343322754,29396424.0,8.08010196685791
2011-02-25,8.289999961853027,8.079999923706055,8.140000343322754,8.140000343322754,22793829.0,8.08010196685791
2011-02-28,8.25,8.029999732971191,8.130000114440918,8.199999809265137,25441509.0,8.139659881591797
2011-03-01,8.5,8.149999618530273,8.199999809265137,8.25,32020393.0,8.189292907714844
2011-03-02,8.1899995803833,7.929999828338623,8.15999984741211,8.119999885559082,26503931.0,8.060249328613281
2011-03-03,8.149999618530273,7.880000114440918,8.079999923706055,8.010000228881836,20639954.0,7.951058864593506
2011-03-04,8.09000015258789,7.929999828338623,7.989999771118164,8.0600004196167,13691317.0,8.000691413879395
2011-03-07,8.260000228881836,8.050000190734863,8.069999694824219,8.180000305175781,22025444.0,8.119808197021484
2011-03-08,8.3100004196167,8.149999618530273,8.199999809265137,8.229999542236328,17070389.0,8.169439315795898
2011-03-09,8.489999771118164,8.149999618530273,8.260000228881836,8.390000343322754,35000122.0,8.328262329101562
2011-03-10,8.369999885559082,8.09000015258789,8.369999885559082,8.100000381469727,23051555.0,8.040396690368652
2011-03-11,8.890000343322754,8.199999809265137,8.199999809265137,8.510000228881836,79070441.0,8.447379112243652
2011-03-14,8.979999542236328,8.449999809265137,8.479999542236328,8.800000190734863,57709362.0,8.735245704650879
2011-03-15,9.020000457763672,8.520000457763672,8.720000267028809,8.949999809265137,63408602.0,8.884140968322754
2011-03-16,8.979999542236328,8.739999771118164,8.979999542236328,8.9399995803833,37518566.0,8.874215126037598
2011-03-17,8.819999694824219,8.5,8.819999694824219,8.569999694824219,32061279.0,8.506937026977539
2011-03-18,8.770000457763672,8.510000228881836,8.640000343322754,8.529999732971191,22195150.0,8.467231750488281
2011-03-21,8.579999923706055,8.279999732971191,8.520000457763672,8.40999984741211,23588465.0,8.348114967346191
2011-03-22,8.470000267028809,8.15999984741211,8.430000305175781,8.380000114440918,18520677.0,8.31833553314209
2011-03-23,8.699999809265137,8.300000190734863,8.329999923706055,8.619999885559082,26183256.0,8.556570053100586
2011-03-24,8.680000305175781,8.5,8.619999885559082,8.579999923706055,18745065.0,8.516863822937012
2011-03-25,8.670000076293945,8.369999885559082,8.510000228881836,8.5600004196167,30765994.0,8.4970121383667
2011-03-28,8.729999542236328,8.430000305175781,8.569999694824219,8.710000038146973,31710667.0,8.645907402038574
2011-03-29,8.880000114440918,8.5600004196167,8.670000076293945,8.739999771118164,46374744.0,8.675686836242676
2011-03-30,8.880000114440918,8.649999618530273,8.680000305175781,8.720000267028809,32769828.0,8.655834197998047
2011-03-31,8.819999694824219,8.100000381469727,8.699999809265137,8.1899995803833,33571217.0,8.129733085632324
2011-04-01,8.350000381469727,8.109999656677246,8.1899995803833,8.3100004196167,17901380.0,8.248851776123047
2011-04-06,8.380000114440918,8.15999984741211,8.270000457763672,8.220000267028809,16290675.0,8.159513473510742
2011-04-07,8.449999809265137,8.199999809265137,8.279999732971191,8.399999618530273,14664283.0,8.338188171386719
2011-04-08,8.59000015258789,8.319999694824219,8.489999771118164,8.520000457763672,20138751.0,8.457305908203125
2011-04-11,8.569999694824219,8.380000114440918,8.529999732971191,8.420000076293945,16849366.0,8.358041763305664
2011-04-12,8.470000267028809,8.270000457763672,8.390000343322754,8.329999923706055,18753054.0,8.26870346069336
2011-04-13,8.600000381469727,8.239999771118164,8.279999732971191,8.569999694824219,25493707.0,8.506937026977539
2011-04-14,8.59000015258789,8.279999732971191,8.550000190734863,8.350000381469727,20948421.0,8.288557052612305
2011-04-15,8.460000038146973,8.180000305175781,8.260000228881836,8.390000343322754,22669410.0,8.328262329101562
2011-04-18,8.739999771118164,8.329999923706055,8.350000381469727,8.630000114440918,49957747.0,8.566495895385742
2011-04-19,8.75,8.399999618530273,8.609999656677246,8.630000114440918,32099424.0,8.566495895385742
2011-04-20,9.149999618530273,8.569999694824219,8.600000381469727,9.0,68970738.0,8.9337739944458
2011-04-21,9.069999694824219,8.75,8.9399995803833,8.869999885559082,39764321.0,8.804730415344238
2011-04-22,9.199999809265137,8.819999694824219,8.869999885559082,8.899999618530273,43975802.0,8.834508895874023
2011-04-25,8.829999923706055,8.3100004196167,8.829999923706055,8.319999694824219,34134345.0,8.258776664733887
2011-04-26,8.420000076293945,8.119999885559082,8.3100004196167,8.220000267028809,16600910.0,8.159513473510742
2011-04-27,8.34000015258789,7.909999847412109,8.229999542236328,8.029999732971191,16876432.0,7.970911026000977
2011-04-28,8.140000343322754,7.670000076293945,8.079999923706055,7.699999809265137,19028413.0,7.64333963394165
2011-04-29,7.889999866485596,7.699999809265137,7.710000038146973,7.820000171661377,9712277.0,7.762456893920898
2011-05-03,8.020000457763672,7.769999980926514,7.849999904632568,7.989999771118164,11260774.0,7.9312052726745605
2011-05-04,7.96999979019165,7.579999923706055,7.920000076293945,7.670000076293945,16753725.0,7.613560676574707
2011-05-05,7.699999809265137,7.480000019073486,7.670000076293945,7.639999866485596,11464164.0,7.583780765533447
2011-05-06,7.75,7.519999980926514,7.559999942779541,7.710000038146973,10821588.0,7.653265953063965
2011-05-09,7.820000171661377,7.670000076293945,7.679999828338623,7.739999771118164,9807027.0,7.683044910430908
2011-05-10,7.849999904632568,7.670000076293945,7.71999979019165,7.840000152587891,10349105.0,7.782309532165527
2011-05-11,7.889999866485596,7.710000038146973,7.829999923706055,7.760000228881836,11959006.0,7.7028985023498535
2011-05-12,7.710000038146973,7.369999885559082,7.710000038146973,7.380000114440918,24485642.0,7.325694561004639
2011-05-13,7.440000057220459,7.179999828338623,7.349999904632568,7.409999847412109,19649689.0,7.355473518371582
2011-05-16,7.400000095367432,7.25,7.400000095367432,7.269999980926514,13077591.0,7.216503620147705
2011-05-18,7.400000095367432,7.179999828338623,7.269999980926514,7.360000133514404,10921059.0,7.305841445922852
2011-05-19,7.449999809265137,7.260000228881836,7.380000114440918,7.349999904632568,12375802.0,7.295915126800537
2011-05-20,7.369999885559082,7.170000076293945,7.309999942779541,7.360000133514404,11122903.0,7.305841445922852
2011-05-23,7.329999923706055,6.849999904632568,7.329999923706055,6.880000114440918,54553438.0,6.829373836517334
2011-05-24,7.199999809265137,6.730000019073486,6.800000190734863,7.0,21914807.0,6.948490619659424
2011-05-25,7.070000171661377,6.840000152587891,6.96999979019165,6.920000076293945,16175665.0,6.869079113006592
2011-05-26,6.989999771118164,6.789999961853027,6.920000076293945,6.840000152587891,11930005.0,6.789668083190918
2011-05-27,6.860000133514404,6.599999904632568,6.849999904632568,6.599999904632568,11141752.0,6.55143404006958
2011-05-30,6.789999961853027,6.550000190734863,6.610000133514404,6.579999923706055,10806828.0,6.531580924987793
2011-05-31,6.699999809265137,6.480000019073486,6.590000152587891,6.690000057220459,22010533.0,6.640771865844727
2011-06-01,6.730000019073486,6.590000152587891,6.639999866485596,6.679999828338623,18192095.0,6.630845069885254
2011-06-02,6.599999904632568,6.340000152587891,6.599999904632568,6.420000076293945,18939523.0,6.372758388519287
2011-06-03,6.559999942779541,6.400000095367432,6.420000076293945,6.519999980926514,11129750.0,6.472022533416748
2011-06-07,6.639999866485596,6.5,6.53000020980835,6.610000133514404,10466012.0,6.5613603591918945
2011-06-08,6.769999980926514,6.440000057220459,6.610000133514404,6.71999979019165,16893832.0,6.67055082321167
2011-06-10,6.599999904632568,6.360000133514404,6.519999980926514,6.570000171661377,17338478.0,6.521655082702637
2011-06-13,6.539999961853027,6.409999847412109,6.5,6.510000228881836,9087972.0,6.462096214294434
2011-06-14,6.71999979019165,6.489999771118164,6.5,6.650000095367432,15359495.0,6.6010661125183105
2011-06-15,6.769999980926514,6.579999923706055,6.659999847412109,6.590000152587891,13058063.0,6.541507720947266
2011-06-16,6.559999942779541,6.409999847412109,6.5,6.420000076293945,10862342.0,6.372758388519287
2011-06-17,6.519999980926514,6.309999942779541,6.400000095367432,6.329999923706055,7993361.0,6.283420562744141
2011-06-20,6.369999885559082,6.039999961853027,6.329999923706055,6.139999866485596,11628459.0,6.094818592071533
2011-06-21,6.269999980926514,6.090000152587891,6.159999847412109,6.25,11278860.0,6.204009532928467
2011-06-22,6.239999771118164,6.099999904632568,6.239999771118164,6.170000076293945,10130918.0,6.124598026275635
2011-06-23,6.300000190734863,6.050000190734863,6.150000095367432,6.289999961853027,20042215.0,6.243715286254883
2011-06-24,6.489999771118164,6.28000020980835,6.300000190734863,6.440000057220459,34989065.0,6.392611503601074
2011-06-27,6.550000190734863,6.360000133514404,6.369999885559082,6.539999961853027,21994734.0,6.491875648498535
2011-06-28,6.550000190734863,6.449999809265137,6.519999980926514,6.5,13836486.0,6.452169895172119
2011-06-29,6.539999961853027,6.329999923706055,6.519999980926514,6.340000152587891,13383494.0,6.293347358703613
2011-06-30,6.480000019073486,6.360000133514404,6.360000133514404,6.420000076293945,10633844.0,6.372758388519287
2011-07-01,6.630000114440918,6.409999847412109,6.480000019073486,6.539999961853027,19013926.0,6.491875648498535
2011-07-04,6.809999942779541,6.539999961853027,6.550000190734863,6.75,27819480.0,6.7003302574157715
2011-07-05,6.789999961853027,6.659999847412109,6.78000020980835,6.75,15630156.0,6.7003302574157715
2011-07-06,6.869999885559082,6.699999809265137,6.760000228881836,6.820000171661377,22063703.0,6.769815444946289
2011-07-07,6.849999904632568,6.730000019073486,6.820000171661377,6.75,19078453.0,6.7003302574157715
2011-07-08,6.75,6.630000114440918,6.730000019073486,6.699999809265137,12373316.0,6.650697708129883
2011-07-11,6.710000038146973,6.599999904632568,6.690000057220459,6.679999828338623,11397796.0,6.630845069885254
2011-07-12,6.619999885559082,6.519999980926514,6.619999885559082,6.539999961853027,13076535.0,6.491875648498535
2011-07-13,6.71999979019165,6.539999961853027,6.539999961853027,6.699999809265137,13580115.0,6.650697708129883
2011-07-14,6.789999961853027,6.659999847412109,6.710000038146973,6.739999771118164,15006720.0,6.690403461456299
2011-07-15,6.760000228881836,6.659999847412109,6.75,6.760000228881836,14616629.0,6.710257053375244
2011-07-18,6.829999923706055,6.75,6.78000020980835,6.789999961853027,16130685.0,6.7400360107421875
2011-07-19,6.769999980926514,6.630000114440918,6.769999980926514,6.679999828338623,13366002.0,6.630845069885254
2011-07-20,6.949999809265137,6.690000057220459,6.699999809265137,6.889999866485596,32409723.0,6.83929967880249
2011-07-21,6.869999885559082,6.679999828338623,6.849999904632568,6.71999979019165,17460963.0,6.67055082321167
2011-07-22,6.789999961853027,6.659999847412109,6.710000038146973,6.670000076293945,11992450.0,6.6209187507629395
2011-07-25,6.610000133514404,6.170000076293945,6.599999904632568,6.21999979019165,22696960.0,6.174230098724365
2011-07-26,6.269999980926514,6.170000076293945,6.230000019073486,6.260000228881836,8502016.0,6.213935852050781
2011-07-27,6.360000133514404,6.150000095367432,6.260000228881836,6.329999923706055,10176385.0,6.283420562744141
2011-07-28,6.300000190734863,6.130000114440918,6.239999771118164,6.199999809265137,10723867.0,6.154376983642578
2011-07-29,6.25,6.130000114440918,6.199999809265137,6.139999866485596,8288613.0,6.094818592071533
2011-08-01,6.210000038146973,6.099999904632568,6.170000076293945,6.179999828338623,5698061.0,6.134524345397949
2011-08-02,6.179999828338623,6.03000020980835,6.170000076293945,6.170000076293945,9627939.0,6.124598026275635
2011-08-03,6.159999847412109,6.019999980926514,6.079999923706055,6.130000114440918,10591757.0,6.084892749786377
2011-08-04,6.21999979019165,6.099999904632568,6.099999904632568,6.199999809265137,10424480.0,6.154376983642578
2011-08-05,6.090000152587891,5.949999809265137,6.010000228881836,6.039999961853027,10596177.0,5.995554447174072
2011-08-08,5.980000019073486,5.46999979019165,5.960000038146973,5.559999942779541,17701032.0,5.519086837768555
2011-08-09,5.570000171661377,5.210000038146973,5.460000038146973,5.46999979019165,15694137.0,5.429749011993408
2011-08-10,5.630000114440918,5.5,5.559999942779541,5.510000228881836,11872291.0,5.469454765319824
2011-08-11,5.599999904632568,5.300000190734863,5.349999904632568,5.579999923706055,11759274.0,5.538939476013184
2011-08-12,5.75,5.599999904632568,5.639999866485596,5.699999809265137,13605895.0,5.658056259155273
2011-08-15,5.829999923706055,5.690000057220459,5.730000019073486,5.800000190734863,11934574.0,5.757320880889893
2011-08-16,5.820000171661377,5.679999828338623,5.809999942779541,5.710000038146973,8434141.0,5.667983055114746
2011-08-17,5.730000019073486,5.610000133514404,5.699999809265137,5.699999809265137,8360759.0,5.658056259155273
2011-08-18,6.269999980926514,5.650000095367432,5.690000057220459,6.269999980926514,79265507.0,6.223862171173096
2011-08-19,6.260000228881836,5.96999979019165,6.099999904632568,6.010000228881836,48690910.0,5.965775489807129
2011-08-22,6.119999885559082,5.920000076293945,5.949999809265137,5.929999828338623,20737040.0,5.886363983154297
2011-08-23,6.179999828338623,5.940000057220459,5.989999771118164,6.130000114440918,23908504.0,6.084892749786377
2011-08-24,6.21999979019165,6.03000020980835,6.179999828338623,6.070000171661377,20306301.0,6.025334358215332
2011-08-25,6.300000190734863,6.010000228881836,6.090000152587891,6.199999809265137,27584842.0,6.154376983642578
2011-08-26,6.210000038146973,6.090000152587891,6.150000095367432,6.139999866485596,13709348.0,6.094818592071533
2011-08-29,6.119999885559082,6.0,6.119999885559082,6.0,12555506.0,5.9558491706848145
2011-08-30,6.110000133514404,5.929999828338623,6.079999923706055,5.949999809265137,11101081.0,5.906216621398926
2011-08-31,6.0,5.75,5.960000038146973,5.809999942779541,11177707.0,5.767247200012207
2011-09-01,5.96999979019165,5.800000190734863,5.800000190734863,5.829999923706055,8661316.0,5.787099838256836
2011-09-02,5.869999885559082,5.699999809265137,5.829999923706055,5.710000038146973,7447655.0,5.667983055114746
2011-09-05,5.639999866485596,5.5,5.639999866485596,5.510000228881836,7629813.0,5.469454765319824
2011-09-07,5.699999809265137,5.539999961853027,5.539999961853027,5.690000057220459,8983259.0,5.648130416870117
2011-09-08,5.860000133514404,5.690000057220459,5.730000019073486,5.699999809265137,10136014.0,5.658056259155273
2011-09-09,5.769999980926514,5.599999904632568,5.699999809265137,5.650000095367432,5453741.0,5.608424663543701
2011-09-13,5.570000171661377,5.420000076293945,5.570000171661377,5.519999980926514,5072027.0,5.479381084442139
2011-09-14,5.670000076293945,5.46999979019165,5.570000171661377,5.670000076293945,5445989.0,5.62827730178833
2011-09-15,5.78000020980835,5.650000095367432,5.650000095367432,5.670000076293945,7187518.0,5.62827730178833
2011-09-16,5.75,5.650000095367432,5.699999809265137,5.679999828338623,5022993.0,5.6382036209106445
2011-09-19,5.670000076293945,5.510000228881836,5.670000076293945,5.519999980926514,5658205.0,5.479381084442139
2011-09-20,5.610000133514404,5.480000019073486,5.519999980926514,5.610000133514404,5434688.0,5.568718910217285
2011-09-21,5.760000228881836,5.559999942779541,5.610000133514404,5.760000228881836,10019979.0,5.717615127563477
2011-09-22,5.739999771118164,5.5,5.699999809265137,5.510000228881836,9234176.0,5.469454765319824
2011-09-23,5.570000171661377,5.400000095367432,5.46999979019165,5.559999942779541,5798905.0,5.519086837768555
2011-09-26,5.610000133514404,5.449999809265137,5.559999942779541,5.480000019073486,5249075.0,5.439675331115723
2011-09-27,5.570000171661377,5.460000038146973,5.510000228881836,5.53000020980835,4519774.0,5.489307880401611
2011-09-28,5.579999923706055,5.380000114440918,5.579999923706055,5.409999847412109,5305865.0,5.370190620422363
2011-09-29,5.389999866485596,5.199999809265137,5.389999866485596,5.199999809265137,7422324.0,5.161735534667969
2011-09-30,5.269999980926514,5.139999866485596,5.25,5.21999979019165,3787707.0,5.181588649749756
2011-10-10,5.300000190734863,5.230000019073486,5.28000020980835,5.230000019073486,3919566.0,5.19151496887207
2011-10-11,5.429999828338623,5.199999809265137,5.400000095367432,5.28000020980835,4534907.0,5.241147518157959
2011-10-12,5.449999809265137,5.190000057220459,5.289999961853027,5.440000057220459,6920666.0,5.399970054626465
2011-10-13,5.510000228881836,5.389999866485596,5.429999828338623,5.480000019073486,8500059.0,5.439675331115723
2011-10-14,5.480000019073486,5.400000095367432,5.480000019073486,5.449999809265137,5552318.0,5.409895896911621
2011-10-17,5.519999980926514,5.420000076293945,5.46999979019165,5.440000057220459,4441132.0,5.399970054626465
2011-10-18,5.440000057220459,5.25,5.409999847412109,5.269999980926514,5772487.0,5.231220722198486
2011-10-19,5.349999904632568,5.190000057220459,5.329999923706055,5.190000057220459,4006792.0,5.1518096923828125
2011-10-20,5.389999866485596,5.159999847412109,5.210000038146973,5.210000038146973,10891239.0,5.171662330627441
2011-10-21,5.28000020980835,5.03000020980835,5.179999828338623,5.070000171661377,7263455.0,5.0326924324035645
2011-10-24,5.159999847412109,4.960000038146973,5.079999923706055,5.139999866485596,5562275.0,5.102177143096924
2011-10-25,5.320000171661377,5.090000152587891,5.139999866485596,5.300000190734863,9981674.0,5.261000156402588
2011-10-26,5.409999847412109,5.25,5.309999942779541,5.320000171661377,13837078.0,5.280852794647217
2011-10-27,5.489999771118164,5.28000020980835,5.320000171661377,5.380000114440918,12868119.0,5.34041166305542
2011-10-28,5.46999979019165,5.309999942779541,5.429999828338623,5.429999828338623,11564615.0,5.390043258666992
2011-10-31,5.5,5.380000114440918,5.440000057220459,5.440000057220459,9493461.0,5.399970054626465
2011-11-01,5.460000038146973,5.349999904632568,5.400000095367432,5.409999847412109,9333125.0,5.370190620422363
2011-11-02,5.570000171661377,5.269999980926514,5.289999961853027,5.559999942779541,17323667.0,5.519086837768555
2011-11-03,5.699999809265137,5.53000020980835,5.579999923706055,5.550000190734863,20225128.0,5.50916051864624
2011-11-04,5.670000076293945,5.510000228881836,5.570000171661377,5.599999904632568,12686657.0,5.558792591094971
2011-11-07,5.659999847412109,5.510000228881836,5.599999904632568,5.53000020980835,8545267.0,5.489307880401611
2011-11-08,5.650000095367432,5.510000228881836,5.559999942779541,5.559999942779541,10946087.0,5.519086837768555
2011-11-09,5.670000076293945,5.429999828338623,5.590000152587891,5.670000076293945,11991362.0,5.62827730178833
2011-11-10,5.639999866485596,5.480000019073486,5.579999923706055,5.5,11033283.0,5.45952844619751
2011-11-11,5.670000076293945,5.480000019073486,5.510000228881836,5.579999923706055,13922544.0,5.538939476013184
2011-11-15,5.849999904632568,5.659999847412109,5.710000038146973,5.699999809265137,29598459.0,5.658056259155273
2011-11-16,5.699999809265137,5.480000019073486,5.650000095367432,5.5,15583799.0,5.45952844619751
2011-11-17,5.570000171661377,5.460000038146973,5.519999980926514,5.46999979019165,7826320.0,5.429749011993408
2011-11-18,5.449999809265137,5.210000038146973,5.449999809265137,5.230000019073486,11990128.0,5.19151496887207
2011-11-21,5.269999980926514,5.139999866485596,5.21999979019165,5.260000228881836,5552403.0,5.221294403076172
2011-11-22,5.25,5.150000095367432,5.199999809265137,5.21999979019165,5350242.0,5.181588649749756
2011-11-23,5.28000020980835,5.170000076293945,5.21999979019165,5.179999828338623,4149840.0,5.14188289642334
2011-11-24,5.170000076293945,5.050000190734863,5.130000114440918,5.130000114440918,6161921.0,5.092250823974609
2011-11-25,5.170000076293945,5.059999942779541,5.119999885559082,5.070000171661377,4888385.0,5.0326924324035645
2011-11-28,5.159999847412109,5.070000171661377,5.159999847412109,5.099999904632568,4071142.0,5.062471389770508
2011-11-29,5.179999828338623,5.110000133514404,5.150000095367432,5.170000076293945,4831193.0,5.131956577301025
2011-11-30,5.179999828338623,4.900000095367432,5.179999828338623,4.909999847412109,9846712.0,4.8738694190979
2011-12-01,5.119999885559082,5.0,5.099999904632568,5.010000228881836,8700054.0,4.9731340408325195
2011-12-02,5.0,4.820000171661377,5.0,4.849999904632568,7416389.0,4.8143110275268555
2011-12-05,4.880000114440918,4.610000133514404,4.849999904632568,4.619999885559082,6378811.0,4.58600378036499
2011-12-06,4.650000095367432,4.559999942779541,4.610000133514404,4.630000114440918,4525197.0,4.595930099487305
2011-12-07,4.659999847412109,4.579999923706055,4.650000095367432,4.610000133514404,3206676.0,4.576077461242676
2011-12-08,4.659999847412109,4.510000228881836,4.639999866485596,4.579999923706055,4240297.0,4.546298027038574
2011-12-09,4.579999923706055,4.489999771118164,4.550000190734863,4.510000228881836,3809574.0,4.476813316345215
2011-12-12,4.539999961853027,4.460000038146973,4.53000020980835,4.46999979019165,3580391.0,4.437107563018799
2011-12-13,4.460000038146973,4.179999828338623,4.460000038146973,4.210000038146973,6871725.0,4.179020881652832
2011-12-14,4.25,4.059999942779541,4.21999979019165,4.079999923706055,4951398.0,4.0499773025512695
2011-12-15,4.079999923706055,3.869999885559082,4.050000190734863,3.890000104904175,8590786.0,3.861375570297241
2011-12-16,4.090000152587891,3.9200000762939453,3.9200000762939453,4.090000152587891,13506051.0,4.059904098510742
2011-12-19,4.090000152587891,3.9800000190734863,4.019999980926514,4.059999942779541,7524004.0,4.030124664306641
2011-12-20,4.119999885559082,4.0,4.03000020980835,4.039999961853027,6636343.0,4.0102715492248535
2011-12-21,4.099999904632568,3.9200000762939453,4.079999923706055,3.930000066757202,5921902.0,3.901081085205078
2011-12-22,3.9000000953674316,3.700000047683716,3.9000000953674316,3.799999952316284,9785161.0,3.7720377445220947
2011-12-23,3.950000047683716,3.7799999713897705,3.7899999618530273,3.9000000953674316,9892997.0,3.8713018894195557
2011-12-26,3.9700000286102295,3.869999885559082,3.9000000953674316,3.880000114440918,3874479.0,3.8514492511749268
2011-12-27,3.9100000858306885,3.799999952316284,3.880000114440918,3.819999933242798,4063253.0,3.7918903827667236
2011-12-28,3.8399999141693115,3.700000047683716,3.819999933242798,3.8399999141693115,4005373.0,3.8117432594299316
2011-12-29,3.9000000953674316,3.799999952316284,3.819999933242798,3.8299999237060547,5006116.0,3.801816940307617
2011-12-30,3.8299999237060547,3.8299999237060547,3.8299999237060547,3.8299999237060547,0.0,3.801816940307617
2012-01-04,3.930000066757202,3.75,3.9200000762939453,3.759999990463257,4715924.0,3.7323319911956787
2012-01-05,3.7699999809265137,3.640000104904175,3.759999990463257,3.6600000858306885,5213229.0,3.633068084716797
2012-01-06,3.7100000381469727,3.5799999237060547,3.6500000953674316,3.690000057220459,4126875.0,3.6628472805023193
2012-01-09,3.880000114440918,3.640000104904175,3.700000047683716,3.880000114440918,5678786.0,3.8514492511749268
2012-01-10,4.079999923706055,3.8499999046325684,3.890000104904175,4.050000190734863,11742165.0,4.020198345184326
2012-01-11,4.119999885559082,3.9800000190734863,4.050000190734863,4.03000020980835,9777805.0,4.000345706939697
2012-01-12,4.110000133514404,3.9800000190734863,3.990000009536743,4.090000152587891,9262378.0,4.059904098510742
2012-01-13,4.099999904632568,3.9000000953674316,4.079999923706055,3.9200000762939453,6786058.0,3.8911547660827637
2012-01-16,4.050000190734863,3.8299999237060547,3.859999895095825,3.859999895095825,6478349.0,3.8315961360931396
2012-01-17,4.150000095367432,3.8299999237060547,3.869999885559082,4.130000114440918,10322965.0,4.099609375
2012-01-18,4.170000076293945,4.0,4.130000114440918,4.019999980926514,9254794.0,3.9904189109802246
2012-01-19,4.059999942779541,3.940000057220459,4.03000020980835,4.019999980926514,6295890.0,3.9904189109802246
2012-01-20,4.079999923706055,4.019999980926514,4.019999980926514,4.059999942779541,4977677.0,4.030124664306641
2012-01-30,4.079999923706055,4.0,4.050000190734863,4.010000228881836,4637141.0,3.98049259185791
2012-01-31,3.990000009536743,3.7200000286102295,3.9700000286102295,3.8499999046325684,13644925.0,3.821669816970825
2012-02-01,3.859999895095825,3.7799999713897705,3.8399999141693115,3.8299999237060547,6257825.0,3.801816940307617
2012-02-02,3.880000114440918,3.799999952316284,3.809999942779541,3.880000114440918,6527071.0,3.8514492511749268
2012-02-03,4.050000190734863,3.8399999141693115,3.869999885559082,4.010000228881836,11038615.0,3.98049259185791
2012-02-06,4.090000152587891,3.9700000286102295,4.0,4.039999961853027,9807822.0,4.0102715492248535
2012-02-07,4.019999980926514,3.9000000953674316,4.019999980926514,3.9200000762939453,7273094.0,3.8911547660827637
2012-02-08,4.119999885559082,3.9000000953674316,3.930000066757202,4.090000152587891,13315207.0,4.059904098510742
2012-02-09,4.159999847412109,4.050000190734863,4.079999923706055,4.119999885559082,16765523.0,4.0896830558776855
2012-02-10,4.28000020980835,4.010000228881836,4.059999942779541,4.21999979019165,30636168.0,4.188946723937988
2012-02-13,4.25,4.119999885559082,4.139999866485596,4.210000038146973,13566355.0,4.179020881652832
2012-02-14,4.21999979019165,4.130000114440918,4.179999828338623,4.159999847412109,9530009.0,4.129388332366943
2012-02-15,4.340000152587891,4.139999866485596,4.150000095367432,4.329999923706055,22777176.0,4.298137664794922
2012-02-16,4.349999904632568,4.21999979019165,4.320000171661377,4.300000190734863,17100391.0,4.2683587074279785
2012-02-17,4.320000171661377,4.179999828338623,4.289999961853027,4.269999980926514,11486999.0,4.238579273223877
2012-02-20,4.340000152587891,4.230000019073486,4.309999942779541,4.239999771118164,11048524.0,4.208799839019775
2012-02-21,4.289999961853027,4.150000095367432,4.230000019073486,4.28000020980835,12328880.0,4.24850606918335
2012-02-22,4.349999904632568,4.239999771118164,4.28000020980835,4.329999923706055,16449920.0,4.298137664794922
2012-02-23,4.369999885559082,4.260000228881836,4.340000152587891,4.309999942779541,15736142.0,4.278285026550293
2012-02-24,4.449999809265137,4.28000020980835,4.300000190734863,4.420000076293945,20430021.0,4.387475490570068
2012-02-27,4.539999961853027,4.400000095367432,4.429999828338623,4.429999828338623,24271315.0,4.397401809692383
2012-02-28,4.440000057220459,4.320000171661377,4.400000095367432,4.380000114440918,14057093.0,4.347769737243652
2012-02-29,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0.0,4.347769737243652
2012-03-01,4.400000095367432,4.260000228881836,4.300000190734863,4.340000152587891,9922712.0,4.3080644607543945
2012-03-02,4.46999979019165,4.340000152587891,4.340000152587891,4.420000076293945,11689952.0,4.387475490570068
2012-03-05,4.440000057220459,4.360000133514404,4.440000057220459,4.389999866485596,12875895.0,4.357696056365967
2012-03-06,4.380000114440918,4.28000020980835,4.360000133514404,4.309999942779541,10547547.0,4.278285026550293
2012-03-07,4.320000171661377,4.230000019073486,4.260000228881836,4.260000228881836,10642859.0,4.2286529541015625
2012-03-08,4.440000057220459,4.260000228881836,4.260000228881836,4.360000133514404,13290182.0,4.327917098999023
2012-03-09,4.460000038146973,4.349999904632568,4.349999904632568,4.449999809265137,15941945.0,4.417254447937012
2012-03-12,4.619999885559082,4.429999828338623,4.440000057220459,4.590000152587891,30287105.0,4.556224822998047
2012-03-13,4.590000152587891,4.510000228881836,4.570000171661377,4.570000171661377,18159391.0,4.53637170791626
2012-03-14,4.619999885559082,4.199999809265137,4.599999904632568,4.269999980926514,24884600.0,4.238579273223877
2012-03-15,4.380000114440918,4.199999809265137,4.300000190734863,4.289999961853027,19658051.0,4.258431911468506
2012-03-16,4.71999979019165,4.21999979019165,4.300000190734863,4.559999942779541,40315381.0,4.526445388793945
2012-03-19,4.570000171661377,4.440000057220459,4.510000228881836,4.539999961853027,22656709.0,4.506592273712158
2012-03-20,4.739999771118164,4.510000228881836,4.550000190734863,4.599999904632568,40908595.0,4.566150665283203
2012-03-21,4.789999961853027,4.539999961853027,4.570000171661377,4.78000020980835,38967310.0,4.744826793670654
2012-03-22,4.840000152587891,4.630000114440918,4.75,4.650000095367432,22383277.0,4.615783214569092
2012-03-23,4.639999866485596,4.46999979019165,4.639999866485596,4.510000228881836,15749940.0,4.476813316345215
2012-03-26,4.559999942779541,4.420000076293945,4.510000228881836,4.480000019073486,9602834.0,4.447033882141113
2012-03-27,4.559999942779541,4.449999809265137,4.5,4.5,9248520.0,4.4668869972229
2012-03-28,4.5,4.150000095367432,4.480000019073486,4.190000057220459,16852561.0,4.159167766571045
2012-03-29,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0.0,4.159167766571045
2012-03-30,4.139999866485596,3.9000000953674316,4.090000152587891,3.9800000190734863,15228000.0,3.9507131576538086
2012-04-05,4.119999885559082,3.9700000286102295,4.0,4.110000133514404,8265309.0,4.079756736755371
2012-04-06,4.130000114440918,4.050000190734863,4.110000133514404,4.090000152587891,7894261.0,4.059904098510742
2012-04-09,4.119999885559082,4.010000228881836,4.079999923706055,4.050000190734863,6501418.0,4.020198345184326
2012-04-10,4.090000152587891,3.9100000858306885,4.010000228881836,4.090000152587891,9275837.0,4.059904098510742
2012-04-11,4.110000133514404,3.9700000286102295,4.050000190734863,4.090000152587891,7903181.0,4.059904098510742
2012-04-12,4.230000019073486,4.130000114440918,4.130000114440918,4.199999809265137,11719335.0,4.169094085693359
2012-04-13,4.400000095367432,4.190000057220459,4.230000019073486,4.320000171661377,15644020.0,4.288211345672607
2012-04-16,4.679999828338623,4.159999847412109,4.159999847412109,4.559999942779541,37079983.0,4.526445388793945
2012-04-17,4.550000190734863,4.389999866485596,4.53000020980835,4.409999847412109,21436797.0,4.377548694610596
2012-04-18,4.590000152587891,4.400000095367432,4.429999828338623,4.539999961853027,20599658.0,4.506592273712158
2012-04-19,4.630000114440918,4.460000038146973,4.619999885559082,4.480000019073486,13229342.0,4.447033882141113
2012-04-20,4.619999885559082,4.409999847412109,4.510000228881836,4.570000171661377,20673424.0,4.53637170791626
2012-04-23,4.710000038146973,4.480000019073486,4.630000114440918,4.539999961853027,30664317.0,4.506592273712158
2012-04-24,4.550000190734863,4.269999980926514,4.460000038146973,4.429999828338623,21151669.0,4.397401809692383
2012-04-25,4.679999828338623,4.429999828338623,4.460000038146973,4.619999885559082,28353723.0,4.58600378036499
2012-04-26,4.659999847412109,4.53000020980835,4.619999885559082,4.599999904632568,19307265.0,4.566150665283203
2012-04-27,4.610000133514404,4.429999828338623,4.599999904632568,4.449999809265137,14920838.0,4.417254447937012
2012-05-02,4.590000152587891,4.46999979019165,4.5,4.489999771118164,15002361.0,4.456960201263428
2012-05-03,4.570000171661377,4.409999847412109,4.480000019073486,4.519999980926514,12598355.0,4.486739635467529
2012-05-04,4.599999904632568,4.429999828338623,4.53000020980835,4.570000171661377,14593972.0,4.53637170791626
2012-05-07,4.630000114440918,4.5,4.53000020980835,4.599999904632568,14592535.0,4.566150665283203
2012-05-08,4.690000057220459,4.519999980926514,4.599999904632568,4.670000076293945,26095845.0,4.635635852813721
2012-05-09,4.630000114440918,4.519999980926514,4.630000114440918,4.550000190734863,15570966.0,4.516519069671631
2012-05-10,4.690000057220459,4.480000019073486,4.550000190734863,4.679999828338623,23992606.0,4.645562171936035
2012-05-11,4.71999979019165,4.579999923706055,4.670000076293945,4.590000152587891,23714101.0,4.556224822998047
2012-05-14,4.769999980926514,4.570000171661377,4.639999866485596,4.679999828338623,28437287.0,4.645562171936035
2012-05-15,4.889999866485596,4.610000133514404,4.650000095367432,4.869999885559082,52431228.0,4.834164142608643
2012-05-16,4.860000133514404,4.710000038146973,4.820000171661377,4.730000019073486,28723411.0,4.695194244384766
2012-05-17,4.78000020980835,4.650000095367432,4.730000019073486,4.730000019073486,26184461.0,4.695194244384766
2012-05-18,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.695194244384766
2012-05-21,4.679999828338623,4.400000095367432,4.679999828338623,4.559999942779541,21934063.0,4.526445388793945
2012-05-22,4.670000076293945,4.519999980926514,4.599999904632568,4.619999885559082,12226405.0,4.58600378036499
2012-05-23,4.630000114440918,4.449999809265137,4.599999904632568,4.510000228881836,16794586.0,4.476813316345215
2012-05-24,4.599999904632568,4.460000038146973,4.510000228881836,4.480000019073486,12345175.0,4.447033882141113
2012-05-25,4.539999961853027,4.400000095367432,4.519999980926514,4.409999847412109,11663679.0,4.377548694610596
2012-05-28,4.440000057220459,4.239999771118164,4.400000095367432,4.440000057220459,13260214.0,4.407328128814697
2012-05-29,4.550000190734863,4.420000076293945,4.420000076293945,4.539999961853027,14673838.0,4.506592273712158
2012-05-30,4.559999942779541,4.449999809265137,4.559999942779541,4.5,11736546.0,4.4668869972229
2012-05-31,4.590000152587891,4.449999809265137,4.489999771118164,4.519999980926514,12531765.0,4.486739635467529
2012-06-01,4.550000190734863,4.449999809265137,4.519999980926514,4.480000019073486,8026079.0,4.447033882141113
2012-06-04,4.400000095367432,4.199999809265137,4.400000095367432,4.210000038146973,15510984.0,4.179020881652832
2012-06-05,4.269999980926514,4.179999828338623,4.210000038146973,4.230000019073486,9439425.0,4.198873519897461
2012-06-06,4.25,4.179999828338623,4.239999771118164,4.210000038146973,5299755.0,4.179020881652832
2012-06-07,4.28000020980835,4.159999847412109,4.25,4.159999847412109,5946830.0,4.129388332366943
2012-06-08,4.239999771118164,4.139999866485596,4.199999809265137,4.139999866485596,6380278.0,4.1095356941223145
2012-06-11,4.210000038146973,4.130000114440918,4.170000076293945,4.199999809265137,4472584.0,4.169094085693359
2012-06-12,4.21999979019165,4.139999866485596,4.190000057220459,4.190000057220459,5314747.0,4.159167766571045
2012-06-13,4.25,4.179999828338623,4.199999809265137,4.25,6453102.0,4.218726634979248
2012-06-14,4.269999980926514,4.170000076293945,4.230000019073486,4.179999828338623,5764459.0,4.1492414474487305
2012-06-15,4.239999771118164,4.159999847412109,4.190000057220459,4.199999809265137,5493545.0,4.169094085693359
2012-06-18,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.169094085693359
2012-06-19,4.230000019073486,4.139999866485596,4.199999809265137,4.150000095367432,5509046.0,4.119462490081787
2012-06-20,4.199999809265137,4.099999904632568,4.170000076293945,4.099999904632568,5152858.0,4.069829940795898
2012-06-21,4.099999904632568,3.990000009536743,4.099999904632568,4.0,7679283.0,3.9705660343170166
2012-06-25,4.050000190734863,3.9600000381469727,4.010000228881836,3.9600000381469727,5679135.0,3.9308605194091797
2012-06-26,4.010000228881836,3.930000066757202,3.950000047683716,3.9700000286102295,4932611.0,3.940786838531494
2012-06-27,4.010000228881836,3.950000047683716,3.990000009536743,3.9600000381469727,3919521.0,3.9308605194091797
2012-06-28,3.990000009536743,3.799999952316284,3.9700000286102295,3.819999933242798,6022151.0,3.7918903827667236
2012-06-29,3.880000114440918,3.7899999618530273,3.8499999046325684,3.880000114440918,5339145.0,3.8514492511749268
2012-07-02,3.930000066757202,3.8399999141693115,3.9200000762939453,3.880000114440918,7897992.0,3.8514492511749268
2012-07-03,3.9200000762939453,3.8399999141693115,3.880000114440918,3.8399999141693115,5321974.0,3.8117432594299316
2012-07-04,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8117432594299316
2012-07-05,3.8399999141693115,3.630000114440918,3.8399999141693115,3.630000114440918,11391888.0,3.6032888889312744
2012-07-06,3.759999990463257,3.609999895095825,3.6600000858306885,3.740000009536743,6662593.0,3.71247935295105
2012-07-09,3.7300000190734863,3.6600000858306885,3.7300000190734863,3.680000066757202,4923287.0,3.652920722961426
2012-07-10,3.700000047683716,3.630000114440918,3.6600000858306885,3.6700000762939453,3781690.0,3.6429944038391113
2012-07-11,3.7300000190734863,3.640000104904175,3.6700000762939453,3.7200000286102295,3069469.0,3.692626476287842
2012-07-12,3.799999952316284,3.6700000762939453,3.690000057220459,3.7699999809265137,6139667.0,3.7422585487365723
2012-07-13,3.7699999809265137,3.7200000286102295,3.7300000190734863,3.7200000286102295,3571000.0,3.692626476287842
2012-07-16,3.75,3.5899999141693115,3.7200000286102295,3.5999999046325684,5092121.0,3.573509454727173
2012-07-17,3.6700000762939453,3.5899999141693115,3.5999999046325684,3.6600000858306885,3457521.0,3.633068084716797
2012-07-18,3.7100000381469727,3.609999895095825,3.6700000762939453,3.690000057220459,4607713.0,3.6628472805023193
2012-07-19,3.7799999713897705,3.6500000953674316,3.690000057220459,3.759999990463257,7152300.0,3.7323319911956787
2012-07-20,3.7799999713897705,3.7200000286102295,3.7300000190734863,3.740000009536743,4576606.0,3.71247935295105
2012-07-23,3.7300000190734863,3.630000114440918,3.7300000190734863,3.6600000858306885,4928239.0,3.633068084716797
2012-07-24,3.740000009536743,3.630000114440918,3.640000104904175,3.7200000286102295,3260909.0,3.692626476287842
2012-07-25,3.759999990463257,3.680000066757202,3.700000047683716,3.7100000381469727,5340275.0,3.6826999187469482
2012-07-26,3.7699999809265137,3.680000066757202,3.700000047683716,3.7100000381469727,4127580.0,3.6826999187469482
2012-07-27,3.740000009536743,3.690000057220459,3.7300000190734863,3.7200000286102295,3034958.0,3.692626476287842
2012-07-30,3.819999933242798,3.680000066757202,3.740000009536743,3.799999952316284,10546183.0,3.7720377445220947
2012-07-31,3.7799999713897705,3.640000104904175,3.7799999713897705,3.6700000762939453,7224788.0,3.6429944038391113
2012-08-01,3.8399999141693115,3.640000104904175,3.6700000762939453,3.809999942779541,10036487.0,3.781964063644409
2012-08-02,3.8299999237060547,3.740000009536743,3.8299999237060547,3.799999952316284,7076005.0,3.7720377445220947
2012-08-03,3.8299999237060547,3.7699999809265137,3.7799999713897705,3.819999933242798,6928805.0,3.7918903827667236
2012-08-06,3.9100000858306885,3.7799999713897705,3.7799999713897705,3.890000104904175,10541611.0,3.861375570297241
2012-08-07,3.9800000190734863,3.8499999046325684,3.890000104904175,3.9600000381469727,12125236.0,3.9308605194091797
2012-08-08,3.9600000381469727,3.869999885559082,3.950000047683716,3.9000000953674316,8892310.0,3.8713018894195557
2012-08-09,3.930000066757202,3.8299999237060547,3.9000000953674316,3.9100000858306885,8395656.0,3.881228446960449
2012-08-10,3.9200000762939453,3.8299999237060547,3.9000000953674316,3.859999895095825,7217613.0,3.8315961360931396
2012-08-13,3.859999895095825,3.759999990463257,3.8499999046325684,3.759999990463257,6544090.0,3.7323319911956787
2012-08-14,3.799999952316284,3.700000047683716,3.740000009536743,3.7899999618530273,5613765.0,3.762111186981201
2012-08-15,3.869999885559082,3.7799999713897705,3.7799999713897705,3.7899999618530273,7770080.0,3.762111186981201
2012-08-16,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.740000009536743,3440215.0,3.71247935295105
2012-08-17,3.759999990463257,3.690000057220459,3.7200000286102295,3.740000009536743,3383289.0,3.71247935295105
2012-08-20,3.7300000190734863,3.6600000858306885,3.700000047683716,3.7200000286102295,3589920.0,3.692626476287842
2012-08-21,3.7699999809265137,3.680000066757202,3.700000047683716,3.759999990463257,5642581.0,3.7323319911956787
2012-08-22,3.759999990463257,3.680000066757202,3.75,3.7100000381469727,5689461.0,3.6826999187469482
2012-08-23,3.7699999809265137,3.690000057220459,3.7200000286102295,3.7699999809265137,5394984.0,3.7422585487365723
2012-08-24,3.759999990463257,3.690000057220459,3.7300000190734863,3.690000057220459,4239523.0,3.6628472805023193
2012-08-27,3.680000066757202,3.5899999141693115,3.680000066757202,3.5899999141693115,5150239.0,3.5635828971862793
2012-08-28,3.640000104904175,3.569999933242798,3.5999999046325684,3.609999895095825,3955437.0,3.5834357738494873
2012-08-29,3.609999895095825,3.5199999809265137,3.5999999046325684,3.5399999618530273,3438985.0,3.513950824737549
2012-08-30,3.569999933242798,3.450000047683716,3.5199999809265137,3.490000009536743,4317324.0,3.4643189907073975
2012-08-31,3.5299999713897705,3.4700000286102295,3.4700000286102295,3.5,2033139.0,3.474245309829712
2012-09-03,3.569999933242798,3.4600000381469727,3.4800000190734863,3.559999942779541,2399829.0,3.533803701400757
2012-09-04,3.559999942779541,3.490000009536743,3.559999942779541,3.5,2883519.0,3.474245309829712
2012-09-05,3.549999952316284,3.4800000190734863,3.4800000190734863,3.5199999809265137,3444528.0,3.49409818649292
2012-09-06,3.559999942779541,3.5199999809265137,3.5199999809265137,3.559999942779541,3238952.0,3.533803701400757
2012-09-07,3.7200000286102295,3.5799999237060547,3.5899999141693115,3.690000057220459,10144212.0,3.6628472805023193
2012-09-10,3.7300000190734863,3.6700000762939453,3.690000057220459,3.690000057220459,6621410.0,3.6628472805023193
2012-09-11,3.7100000381469727,3.6600000858306885,3.680000066757202,3.700000047683716,5704494.0,3.672773599624634
2012-09-12,3.7300000190734863,3.6600000858306885,3.700000047683716,3.7100000381469727,5089409.0,3.6826999187469482
2012-09-13,3.759999990463257,3.680000066757202,3.7200000286102295,3.700000047683716,7511750.0,3.672773599624634
2012-09-14,3.75,3.640000104904175,3.7200000286102295,3.680000066757202,5671187.0,3.652920722961426
2012-09-17,3.700000047683716,3.5299999713897705,3.700000047683716,3.5299999713897705,5949715.0,3.5040245056152344
2012-09-18,3.569999933242798,3.509999990463257,3.5299999713897705,3.5299999713897705,2969610.0,3.5040245056152344
2012-09-19,3.609999895095825,3.5299999713897705,3.5399999618530273,3.5799999237060547,3575680.0,3.553656578063965
2012-09-20,3.569999933242798,3.4600000381469727,3.559999942779541,3.4600000381469727,4282689.0,3.434539556503296
2012-09-21,3.509999990463257,3.4200000762939453,3.4600000381469727,3.490000009536743,3812360.0,3.4643189907073975
2012-09-24,3.5799999237060547,3.430000066757202,3.4700000286102295,3.5399999618530273,4185224.0,3.513950824737549
2012-09-25,3.5399999618530273,3.4600000381469727,3.509999990463257,3.4800000190734863,2820786.0,3.454392433166504
2012-09-26,3.5,3.4000000953674316,3.4800000190734863,3.4200000762939453,3160033.0,3.394834041595459
2012-09-27,3.5299999713897705,3.4000000953674316,3.4100000858306885,3.490000009536743,4696478.0,3.4643189907073975
2012-09-28,3.559999942779541,3.4800000190734863,3.5,3.5399999618530273,4114074.0,3.513950824737549
2012-10-08,3.549999952316284,3.4800000190734863,3.509999990463257,3.490000009536743,3924101.0,3.4643189907073975
2012-10-09,3.5899999141693115,3.490000009536743,3.490000009536743,3.569999933242798,5203110.0,3.5437300205230713
2012-10-10,3.640000104904175,3.5399999618530273,3.569999933242798,3.619999885559082,7786055.0,3.5933620929718018
2012-10-11,3.6700000762939453,3.559999942779541,3.609999895095825,3.5799999237060547,6774827.0,3.553656578063965
2012-10-12,3.619999885559082,3.5299999713897705,3.569999933242798,3.5899999141693115,4839852.0,3.5635828971862793
2012-10-15,3.609999895095825,3.549999952316284,3.5799999237060547,3.609999895095825,4354194.0,3.5834357738494873
2012-10-16,3.640000104904175,3.559999942779541,3.630000114440918,3.569999933242798,4486280.0,3.5437300205230713
2012-10-17,3.5899999141693115,3.5399999618530273,3.5799999237060547,3.569999933242798,3863395.0,3.5437300205230713
2012-10-18,3.6600000858306885,3.569999933242798,3.5799999237060547,3.640000104904175,8840063.0,3.613215208053589
2012-10-19,3.7200000286102295,3.609999895095825,3.630000114440918,3.700000047683716,11340807.0,3.672773599624634
2012-10-22,3.7100000381469727,3.640000104904175,3.6700000762939453,3.680000066757202,6298734.0,3.652920722961426
2012-10-23,3.759999990463257,3.640000104904175,3.680000066757202,3.6700000762939453,16551335.0,3.6429944038391113
2012-10-24,3.7699999809265137,3.619999885559082,3.640000104904175,3.7100000381469727,12180649.0,3.6826999187469482
2012-10-25,3.7699999809265137,3.6500000953674316,3.7100000381469727,3.6700000762939453,11023362.0,3.6429944038391113
2012-10-26,3.6600000858306885,3.490000009536743,3.6500000953674316,3.5,11769393.0,3.474245309829712
2012-10-29,3.5199999809265137,3.4600000381469727,3.5,3.490000009536743,3867313.0,3.4643189907073975
2012-10-30,3.5399999618530273,3.4800000190734863,3.4800000190734863,3.4800000190734863,4077592.0,3.454392433166504
2012-10-31,3.5,3.450000047683716,3.5,3.490000009536743,3257336.0,3.4643189907073975
2012-11-01,3.569999933242798,3.490000009536743,3.490000009536743,3.549999952316284,6457992.0,3.5238773822784424
2012-11-02,3.5799999237060547,3.509999990463257,3.549999952316284,3.559999942779541,5381424.0,3.533803701400757
2012-11-05,3.569999933242798,3.5299999713897705,3.549999952316284,3.559999942779541,3634778.0,3.533803701400757
2012-11-06,3.559999942779541,3.4600000381469727,3.559999942779541,3.509999990463257,4619176.0,3.4841716289520264
2012-11-07,3.559999942779541,3.4800000190734863,3.5199999809265137,3.5399999618530273,3651705.0,3.513950824737549
2012-11-08,3.5399999618530273,3.4100000858306885,3.5399999618530273,3.4200000762939453,4664494.0,3.394834041595459
2012-11-09,3.4600000381469727,3.4200000762939453,3.430000066757202,3.430000066757202,2909957.0,3.4047603607177734
2012-11-12,3.549999952316284,3.430000066757202,3.430000066757202,3.5399999618530273,7104422.0,3.513950824737549
2012-11-13,3.5799999237060547,3.5,3.559999942779541,3.5,6587173.0,3.474245309829712
2012-11-14,3.619999885559082,3.490000009536743,3.5,3.559999942779541,5898121.0,3.533803701400757
2012-11-15,3.569999933242798,3.4700000286102295,3.5299999713897705,3.4800000190734863,4272593.0,3.454392433166504
2012-11-16,3.630000114440918,3.4600000381469727,3.4600000381469727,3.609999895095825,11257747.0,3.5834357738494873
2012-11-19,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-11-20,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-11-21,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-11-22,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-11-23,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-11-26,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-11-27,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-11-28,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-11-29,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-11-30,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-03,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-04,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-05,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-06,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-07,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-10,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-11,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-12,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-13,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-14,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-17,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-18,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-19,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-20,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-21,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-24,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-25,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-26,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-27,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-28,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2012-12-31,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-04,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-07,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-08,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-09,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-10,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-11,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-14,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-15,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-16,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-17,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-18,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-21,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-22,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-23,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-24,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-25,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-28,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-29,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-30,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-01-31,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-01,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-04,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-05,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-06,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-07,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-08,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-18,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-19,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-20,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-21,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-22,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-25,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-26,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-27,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-02-28,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-03-01,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-03-04,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-03-05,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-03-06,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-03-07,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-03-08,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0,3.5834357738494873
2013-03-11,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,614105.0,3.940786838531494
2013-03-12,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,1164035.0,4.337843418121338
2013-03-13,4.809999942779541,4.809999942779541,4.809999942779541,4.809999942779541,3485719.0,4.774605751037598
2013-03-14,5.289999961853027,5.289999961853027,5.289999961853027,5.289999961853027,5924737.0,5.251073360443115
2013-03-15,5.820000171661377,5.820000171661377,5.820000171661377,5.820000171661377,9827872.0,5.7771735191345215
2013-03-18,6.400000095367432,6.239999771118164,6.400000095367432,6.400000095367432,200316734.0,6.352905750274658
2013-03-19,6.519999980926514,5.849999904632568,6.309999942779541,6.110000133514404,187738213.0,6.06503963470459
2013-03-20,6.579999923706055,6.019999980926514,6.110000133514404,6.329999923706055,135367504.0,6.283420562744141
2013-03-21,6.369999885559082,6.079999923706055,6.210000038146973,6.230000019073486,89696107.0,6.18415641784668
2013-03-22,6.849999904632568,6.090000152587891,6.139999866485596,6.699999809265137,154709741.0,6.650697708129883
2013-03-25,6.889999866485596,6.489999771118164,6.570000171661377,6.659999847412109,103834133.0,6.610992431640625
2013-03-26,6.980000019073486,6.539999961853027,6.579999923706055,6.739999771118164,98608857.0,6.690403461456299
2013-03-27,6.769999980926514,6.480000019073486,6.679999828338623,6.539999961853027,70594155.0,6.491875648498535
2013-03-28,6.210000038146973,5.889999866485596,6.199999809265137,5.889999866485596,94230524.0,5.846658229827881
2013-03-29,6.050000190734863,5.619999885559082,5.849999904632568,5.71999979019165,60493681.0,5.6779093742370605
2013-04-01,5.96999979019165,5.760000228881836,5.789999961853027,5.820000171661377,39533476.0,5.7771735191345215
2013-04-02,5.929999828338623,5.630000114440918,5.820000171661377,5.900000095367432,46565203.0,5.8565850257873535
2013-04-03,5.949999809265137,5.71999979019165,5.849999904632568,5.78000020980835,34229314.0,5.737468242645264
2013-04-08,5.650000095367432,5.320000171661377,5.650000095367432,5.539999961853027,44827403.0,5.499233722686768
2013-04-09,6.090000152587891,5.5,5.510000228881836,6.090000152587891,88174775.0,6.045186996459961
2013-04-10,6.190000057220459,5.920000076293945,6.0,6.039999961853027,70061120.0,5.995554447174072
2013-04-11,6.099999904632568,5.800000190734863,6.039999961853027,5.860000133514404,35428151.0,5.8168792724609375
2013-04-12,6.150000095367432,5.860000133514404,5.880000114440918,5.880000114440918,44158183.0,5.836732387542725
2013-04-15,5.78000020980835,5.570000171661377,5.75,5.739999771118164,22667090.0,5.6977620124816895
2013-04-16,5.869999885559082,5.610000133514404,5.639999866485596,5.820000171661377,20547970.0,5.7771735191345215
2013-04-17,5.860000133514404,5.630000114440918,5.800000190734863,5.769999980926514,22332330.0,5.727541446685791
2013-04-18,5.869999885559082,5.710000038146973,5.769999980926514,5.769999980926514,18847192.0,5.727541446685791
2013-04-19,6.019999980926514,5.769999980926514,5.769999980926514,5.909999847412109,40211206.0,5.866511344909668
2013-04-22,5.889999866485596,5.769999980926514,5.800000190734863,5.880000114440918,25622594.0,5.836732387542725
2013-04-23,6.070000171661377,5.820000171661377,5.909999847412109,5.829999923706055,46404522.0,5.787099838256836
2013-04-24,6.340000152587891,5.760000228881836,5.769999980926514,6.090000152587891,56062324.0,6.045186996459961
2013-04-25,6.349999904632568,6.019999980926514,6.050000190734863,6.199999809265137,51308811.0,6.154376983642578
2013-04-26,6.369999885559082,5.980000019073486,6.210000038146973,6.039999961853027,38506916.0,5.995554447174072
2013-05-02,5.980000019073486,5.769999980926514,5.980000019073486,5.820000171661377,23693960.0,5.7771735191345215
2013-05-03,6.0,5.820000171661377,5.849999904632568,5.929999828338623,20830674.0,5.886363983154297
2013-05-06,6.190000057220459,5.949999809265137,5.980000019073486,6.090000152587891,30170403.0,6.045186996459961
2013-05-07,6.300000190734863,6.010000228881836,6.090000152587891,6.199999809265137,44510352.0,6.154376983642578
2013-05-08,6.21999979019165,6.050000190734863,6.179999828338623,6.110000133514404,29084126.0,6.06503963470459
2013-05-09,6.239999771118164,6.03000020980835,6.099999904632568,6.230000019073486,32718129.0,6.18415641784668
2013-05-10,6.269999980926514,6.099999904632568,6.190000057220459,6.179999828338623,25445199.0,6.134524345397949
2013-05-13,6.199999809265137,6.110000133514404,6.179999828338623,6.119999885559082,16834236.0,6.074965953826904
2013-05-14,6.099999904632568,5.809999942779541,6.099999904632568,5.880000114440918,28939539.0,5.836732387542725
2013-05-15,5.929999828338623,5.840000152587891,5.849999904632568,5.880000114440918,15882980.0,5.836732387542725
2013-05-16,5.940000057220459,5.78000020980835,5.889999866485596,5.880000114440918,19997937.0,5.836732387542725
2013-05-17,5.980000019073486,5.809999942779541,5.889999866485596,5.949999809265137,23067776.0,5.906216621398926
2013-05-20,6.239999771118164,5.920000076293945,5.960000038146973,6.170000076293945,41232003.0,6.124598026275635
2013-05-21,6.329999923706055,6.059999942779541,6.139999866485596,6.28000020980835,52147195.0,6.233788967132568
2013-05-22,6.760000228881836,6.349999904632568,6.349999904632568,6.420000076293945,78997836.0,6.372758388519287
2013-05-23,6.449999809265137,6.179999828338623,6.300000190734863,6.190000057220459,38106041.0,6.144451141357422
2013-05-24,6.360000133514404,6.150000095367432,6.150000095367432,6.289999961853027,26854497.0,6.243715286254883
2013-05-27,6.340000152587891,6.190000057220459,6.28000020980835,6.269999980926514,25507550.0,6.223862171173096
2013-05-28,6.260000228881836,6.110000133514404,6.25,6.210000038146973,24285075.0,6.164303779602051
2013-05-29,6.440000057220459,6.190000057220459,6.199999809265137,6.369999885559082,36703694.0,6.323126316070557
2013-05-30,6.429999828338623,6.25,6.320000171661377,6.269999980926514,24338031.0,6.223862171173096
2013-05-31,6.329999923706055,6.150000095367432,6.300000190734863,6.150000095367432,19386191.0,6.104745388031006
2013-06-03,6.230000019073486,6.090000152587891,6.139999866485596,6.150000095367432,14677943.0,6.104745388031006
2013-06-04,6.170000076293945,5.880000114440918,6.159999847412109,5.949999809265137,21670840.0,5.906216621398926
2013-06-05,6.139999866485596,5.949999809265137,5.949999809265137,6.070000171661377,15503835.0,6.025334358215332
2013-06-06,6.050000190734863,5.880000114440918,6.010000228881836,5.909999847412109,15304946.0,5.866511344909668
2013-06-07,5.940000057220459,5.679999828338623,5.909999847412109,5.829999923706055,18730254.0,5.787099838256836
2013-06-13,5.769999980926514,5.400000095367432,5.760000228881836,5.579999923706055,13271583.0,5.538939476013184
2013-06-14,5.659999847412109,5.550000190734863,5.590000152587891,5.639999866485596,9236446.0,5.5984978675842285
2013-06-17,5.670000076293945,5.480000019073486,5.619999885559082,5.510000228881836,11369893.0,5.469454765319824
2013-06-18,5.630000114440918,5.480000019073486,5.510000228881836,5.550000190734863,8152660.0,5.50916051864624
2013-06-19,5.739999771118164,5.440000057220459,5.559999942779541,5.730000019073486,18171891.0,5.687835693359375
2013-06-20,5.679999828338623,5.440000057220459,5.639999866485596,5.480000019073486,12235927.0,5.439675331115723
2013-06-21,5.429999828338623,5.130000114440918,5.380000114440918,5.349999904632568,11504468.0,5.31063175201416
2013-06-24,5.400000095367432,4.869999885559082,5.360000133514404,4.960000038146973,18694144.0,4.923501968383789
2013-06-25,5.0,4.460000038146973,4.829999923706055,4.989999771118164,23476402.0,4.953280925750732
2013-06-26,5.349999904632568,5.03000020980835,5.039999961853027,5.099999904632568,26196045.0,5.062471389770508
2013-06-27,5.199999809265137,4.96999979019165,5.050000190734863,4.989999771118164,17906945.0,4.953280925750732
2013-06-28,5.079999923706055,4.840000152587891,4.909999847412109,4.96999979019165,13848075.0,4.9334282875061035
2013-07-01,5.090000152587891,4.900000095367432,4.96999979019165,5.070000171661377,9638784.0,5.0326924324035645
2013-07-02,5.119999885559082,5.0,5.079999923706055,5.090000152587891,9996929.0,5.052545547485352
2013-07-03,5.230000019073486,4.920000076293945,5.079999923706055,5.199999809265137,18967090.0,5.161735534667969
2013-07-04,5.449999809265137,5.079999923706055,5.119999885559082,5.309999942779541,36177677.0,5.270926475524902
2013-07-05,5.599999904632568,5.239999771118164,5.289999961853027,5.389999866485596,38571343.0,5.350337505340576
2013-07-08,5.269999980926514,5.0,5.269999980926514,5.010000228881836,22882966.0,4.9731340408325195
2013-07-09,5.139999866485596,4.989999771118164,5.03000020980835,5.050000190734863,11444612.0,5.0128397941589355
2013-07-10,5.559999942779541,5.03000020980835,5.050000190734863,5.559999942779541,49931335.0,5.519086837768555
2013-07-11,6.050000190734863,5.550000190734863,5.670000076293945,5.730000019073486,79160744.0,5.687835693359375
2013-07-12,5.730000019073486,5.559999942779541,5.630000114440918,5.630000114440918,38346631.0,5.588572025299072
2013-07-15,5.829999923706055,5.650000095367432,5.71999979019165,5.690000057220459,29407885.0,5.648130416870117
2013-07-16,5.949999809265137,5.710000038146973,5.710000038146973,5.869999885559082,32161317.0,5.826805591583252
2013-07-17,5.849999904632568,5.610000133514404,5.849999904632568,5.650000095367432,27783913.0,5.608424663543701
2013-07-18,5.71999979019165,5.519999980926514,5.639999866485596,5.599999904632568,14510930.0,5.558792591094971
2013-07-19,5.650000095367432,5.340000152587891,5.599999904632568,5.360000133514404,18358132.0,5.320558547973633
2013-07-22,5.579999923706055,5.199999809265137,5.300000190734863,5.579999923706055,14530107.0,5.538939476013184
2013-07-23,5.929999828338623,5.510000228881836,5.599999904632568,5.75,27090999.0,5.707688808441162
2013-07-24,5.789999961853027,5.559999942779541,5.679999828338623,5.710000038146973,20246819.0,5.667983055114746
2013-07-25,5.760000228881836,5.579999923706055,5.679999828338623,5.590000152587891,14210203.0,5.548866271972656
2013-07-26,5.619999885559082,5.480000019073486,5.590000152587891,5.610000133514404,10599955.0,5.568718910217285
2013-07-29,5.909999847412109,5.510000228881836,5.619999885559082,5.849999904632568,30417038.0,5.806952953338623
2013-07-30,6.110000133514404,5.800000190734863,5.840000152587891,5.940000057220459,41451920.0,5.8962907791137695
2013-07-31,6.050000190734863,5.840000152587891,5.980000019073486,6.010000228881836,30577878.0,5.965775489807129
2013-08-01,6.050000190734863,5.860000133514404,5.949999809265137,6.0,29245845.0,5.9558491706848145
2013-08-02,6.039999961853027,5.860000133514404,6.0,5.880000114440918,22875204.0,5.836732387542725
2013-08-05,5.900000095367432,5.760000228881836,5.880000114440918,5.889999866485596,20193920.0,5.846658229827881
2013-08-06,6.0,5.78000020980835,5.849999904632568,5.920000076293945,24490894.0,5.876437664031982
2013-08-07,5.960000038146973,5.800000190734863,5.880000114440918,5.880000114440918,20141600.0,5.836732387542725
2013-08-08,6.059999942779541,5.820000171661377,5.989999771118164,5.829999923706055,21518156.0,5.787099838256836
2013-08-09,6.239999771118164,5.789999961853027,5.820000171661377,6.039999961853027,58326327.0,5.995554447174072
2013-08-12,6.230000019073486,5.960000038146973,6.039999961853027,6.090000152587891,46503475.0,6.045186996459961
2013-08-13,6.079999923706055,5.980000019073486,6.079999923706055,6.039999961853027,24941706.0,5.995554447174072
2013-08-14,6.050000190734863,5.900000095367432,6.050000190734863,5.929999828338623,20185222.0,5.886363983154297
2013-08-15,6.170000076293945,5.989999771118164,6.090000152587891,6.0,26319071.0,5.9558491706848145
2013-08-16,6.090000152587891,5.840000152587891,5.920000076293945,5.860000133514404,21650541.0,5.8168792724609375
2013-08-19,6.010000228881836,5.840000152587891,5.869999885559082,5.949999809265137,18637684.0,5.906216621398926
2013-08-20,5.96999979019165,5.820000171661377,5.929999828338623,5.849999904632568,13698718.0,5.806952953338623
2013-08-21,5.920000076293945,5.820000171661377,5.849999904632568,5.869999885559082,10328032.0,5.826805591583252
2013-08-22,5.869999885559082,5.760000228881836,5.869999885559082,5.78000020980835,14035780.0,5.737468242645264
2013-08-23,5.840000152587891,5.590000152587891,5.78000020980835,5.710000038146973,14283886.0,5.667983055114746
2013-08-26,5.840000152587891,5.71999979019165,5.769999980926514,5.809999942779541,10525829.0,5.767247200012207
2013-08-27,5.96999979019165,5.800000190734863,5.809999942779541,5.909999847412109,17468988.0,5.866511344909668
2013-08-28,5.880000114440918,5.730000019073486,5.860000133514404,5.769999980926514,17505066.0,5.727541446685791
2013-08-29,5.789999961853027,5.659999847412109,5.78000020980835,5.730000019073486,13891795.0,5.687835693359375
2013-08-30,5.800000190734863,5.679999828338623,5.78000020980835,5.75,14969460.0,5.707688808441162
2013-09-02,5.78000020980835,5.670000076293945,5.699999809265137,5.75,9341243.0,5.707688808441162
2013-09-03,5.769999980926514,5.690000057220459,5.769999980926514,5.739999771118164,11802418.0,5.6977620124816895
2013-09-04,5.840000152587891,5.679999828338623,5.739999771118164,5.75,14758023.0,5.707688808441162
2013-09-05,5.739999771118164,5.670000076293945,5.730000019073486,5.679999828338623,11171463.0,5.6382036209106445
2013-09-06,5.71999979019165,5.599999904632568,5.679999828338623,5.630000114440918,13196094.0,5.588572025299072
2013-09-09,5.679999828338623,5.599999904632568,5.659999847412109,5.670000076293945,15299964.0,5.62827730178833
2013-09-10,6.179999828338623,5.650000095367432,5.690000057220459,6.130000114440918,50689385.0,6.084892749786377
2013-09-11,6.150000095367432,5.949999809265137,6.039999961853027,5.949999809265137,33456752.0,5.906216621398926
2013-09-12,6.090000152587891,5.909999847412109,5.929999828338623,5.989999771118164,19293290.0,5.945922374725342
2013-09-13,6.239999771118164,5.96999979019165,6.0,6.090000152587891,30847883.0,6.045186996459961
2013-09-16,6.179999828338623,5.980000019073486,6.170000076293945,5.989999771118164,18987024.0,5.945922374725342
2013-09-17,6.099999904632568,5.940000057220459,5.949999809265137,5.949999809265137,15317266.0,5.906216621398926
2013-09-18,6.159999847412109,5.940000057220459,5.940000057220459,6.079999923706055,22428891.0,6.035260200500488
2013-09-23,6.139999866485596,6.059999942779541,6.070000171661377,6.110000133514404,22035604.0,6.06503963470459
2013-09-24,6.239999771118164,6.059999942779541,6.099999904632568,6.150000095367432,27881747.0,6.104745388031006
2013-09-25,6.590000152587891,6.110000133514404,6.139999866485596,6.349999904632568,55611552.0,6.303273677825928
2013-09-26,6.5,6.28000020980835,6.320000171661377,6.349999904632568,37637062.0,6.303273677825928
2013-09-27,6.559999942779541,6.340000152587891,6.389999866485596,6.46999979019165,30349396.0,6.422390460968018
2013-09-30,6.510000228881836,6.25,6.46999979019165,6.300000190734863,24342665.0,6.253641605377197
2013-10-08,6.269999980926514,6.119999885559082,6.269999980926514,6.21999979019165,22878604.0,6.174230098724365
2013-10-09,6.480000019073486,6.230000019073486,6.289999961853027,6.289999961853027,25726610.0,6.243715286254883
2013-10-10,6.349999904632568,6.159999847412109,6.300000190734863,6.159999847412109,20234468.0,6.11467170715332
2013-10-11,6.260000228881836,6.130000114440918,6.170000076293945,6.239999771118164,18397216.0,6.194082736968994
2013-10-14,6.320000171661377,6.139999866485596,6.25,6.260000228881836,20929983.0,6.213935852050781
2013-10-15,6.360000133514404,6.230000019073486,6.269999980926514,6.28000020980835,17046781.0,6.233788967132568
2013-10-16,6.300000190734863,6.059999942779541,6.300000190734863,6.130000114440918,21570289.0,6.084892749786377
2013-10-17,6.210000038146973,6.099999904632568,6.130000114440918,6.139999866485596,12807420.0,6.094818592071533
2013-10-18,6.230000019073486,6.090000152587891,6.159999847412109,6.199999809265137,11002518.0,6.154376983642578
2013-10-21,6.239999771118164,6.119999885559082,6.21999979019165,6.21999979019165,16232871.0,6.174230098724365
2013-10-22,6.210000038146973,6.110000133514404,6.210000038146973,6.170000076293945,15088180.0,6.124598026275635
2013-10-23,6.349999904632568,6.119999885559082,6.179999828338623,6.190000057220459,27496716.0,6.144451141357422
2013-10-24,6.210000038146973,6.019999980926514,6.199999809265137,6.03000020980835,15458018.0,5.985628604888916
2013-10-25,6.070000171661377,5.900000095367432,6.039999961853027,6.019999980926514,12846031.0,5.975701808929443
2013-10-28,6.050000190734863,5.75,5.989999771118164,5.800000190734863,12782251.0,5.757320880889893
2013-10-29,5.829999923706055,5.360000133514404,5.760000228881836,5.550000190734863,18034418.0,5.50916051864624
2013-10-30,5.650000095367432,5.519999980926514,5.570000171661377,5.650000095367432,8172203.0,5.608424663543701
2013-10-31,5.639999866485596,5.460000038146973,5.639999866485596,5.519999980926514,9440089.0,5.479381084442139
2013-11-01,5.690000057220459,5.489999771118164,5.510000228881836,5.630000114440918,10193436.0,5.588572025299072
2013-11-04,5.789999961853027,5.630000114440918,5.679999828338623,5.650000095367432,8322599.0,5.608424663543701
2013-11-05,5.769999980926514,5.610000133514404,5.630000114440918,5.739999771118164,7590430.0,5.6977620124816895
2013-11-06,5.940000057220459,5.699999809265137,5.769999980926514,5.800000190734863,13551969.0,5.757320880889893
2013-11-07,5.920000076293945,5.760000228881836,5.920000076293945,5.769999980926514,9742249.0,5.727541446685791
2013-11-08,5.75,5.489999771118164,5.739999771118164,5.579999923706055,10654218.0,5.538939476013184
2013-11-11,5.690000057220459,5.539999961853027,5.639999866485596,5.639999866485596,6031001.0,5.5984978675842285
2013-11-12,5.679999828338623,5.590000152587891,5.619999885559082,5.650000095367432,4942564.0,5.608424663543701
2013-11-13,5.739999771118164,5.590000152587891,5.670000076293945,5.630000114440918,6883957.0,5.588572025299072
2013-11-14,5.679999828338623,5.510000228881836,5.619999885559082,5.650000095367432,7268667.0,5.608424663543701
2013-11-15,5.789999961853027,5.610000133514404,5.630000114440918,5.71999979019165,10152071.0,5.6779093742370605
2013-11-18,5.860000133514404,5.730000019073486,5.75,5.849999904632568,11562290.0,5.806952953338623
2013-11-19,5.849999904632568,5.75,5.849999904632568,5.789999961853027,11277921.0,5.74739408493042
2013-11-20,5.809999942779541,5.739999771118164,5.800000190734863,5.760000228881836,8952705.0,5.717615127563477
2013-11-21,5.739999771118164,5.659999847412109,5.730000019073486,5.699999809265137,9800314.0,5.658056259155273
2013-11-22,5.730000019073486,5.599999904632568,5.690000057220459,5.619999885559082,8360515.0,5.5786452293396
2013-11-25,5.710000038146973,5.590000152587891,5.610000133514404,5.630000114440918,6837154.0,5.588572025299072
2013-11-26,5.679999828338623,5.599999904632568,5.619999885559082,5.670000076293945,4797612.0,5.62827730178833
2013-11-27,5.940000057220459,5.610000133514404,5.679999828338623,5.829999923706055,21977149.0,5.787099838256836
2013-11-28,6.019999980926514,5.789999961853027,5.800000190734863,5.949999809265137,24915556.0,5.906216621398926
2013-11-29,5.940000057220459,5.809999942779541,5.900000095367432,5.840000152587891,14906992.0,5.797026634216309
2013-12-02,5.730000019073486,5.53000020980835,5.699999809265137,5.630000114440918,18159432.0,5.588572025299072
2013-12-03,5.670000076293945,5.53000020980835,5.579999923706055,5.659999847412109,9070447.0,5.618350982666016
2013-12-04,5.820000171661377,5.619999885559082,5.650000095367432,5.809999942779541,15099885.0,5.767247200012207
2013-12-05,5.860000133514404,5.739999771118164,5.769999980926514,5.78000020980835,9551120.0,5.737468242645264
2013-12-06,6.360000133514404,6.010000228881836,6.349999904632568,6.360000133514404,20919413.0,6.313199996948242
2013-12-09,6.789999961853027,6.179999828338623,6.789999961853027,6.230000019073486,68928613.0,6.18415641784668
2013-12-10,6.380000114440918,6.119999885559082,6.150000095367432,6.239999771118164,26901162.0,6.194082736968994
2013-12-11,6.289999961853027,6.139999866485596,6.239999771118164,6.159999847412109,18045684.0,6.11467170715332
2013-12-12,6.150000095367432,6.019999980926514,6.150000095367432,6.019999980926514,18595693.0,5.975701808929443
2013-12-13,6.110000133514404,6.010000228881836,6.059999942779541,6.050000190734863,8637101.0,6.005481243133545
2013-12-16,6.079999923706055,5.949999809265137,6.070000171661377,5.960000038146973,11602919.0,5.916143417358398
2013-12-17,6.079999923706055,5.920000076293945,5.989999771118164,6.070000171661377,11079242.0,6.025334358215332
2013-12-18,6.230000019073486,6.03000020980835,6.070000171661377,6.150000095367432,15627051.0,6.104745388031006
2013-12-19,6.210000038146973,6.079999923706055,6.159999847412109,6.099999904632568,8998094.0,6.055113315582275
2013-12-20,6.369999885559082,6.079999923706055,6.139999866485596,6.179999828338623,28754100.0,6.134524345397949
2013-12-23,6.25,5.980000019073486,6.199999809265137,6.179999828338623,14559005.0,6.134524345397949
2013-12-24,6.230000019073486,6.03000020980835,6.230000019073486,6.090000152587891,12305612.0,6.045186996459961
2013-12-25,6.090000152587891,5.980000019073486,6.059999942779541,6.079999923706055,7021077.0,6.035260200500488
2013-12-26,6.349999904632568,6.070000171661377,6.159999847412109,6.099999904632568,26929603.0,6.055113315582275
2013-12-27,6.130000114440918,6.010000228881836,6.099999904632568,6.079999923706055,12972885.0,6.035260200500488
2013-12-30,6.150000095367432,5.989999771118164,6.099999904632568,6.010000228881836,10642836.0,5.965775489807129
2013-12-31,6.099999904632568,5.96999979019165,6.03000020980835,6.090000152587891,10383709.0,6.045186996459961
2014-01-02,6.090000152587891,6.0,6.050000190734863,6.050000190734863,9249662.0,6.005481243133545
2014-01-03,6.110000133514404,5.96999979019165,6.090000152587891,5.980000019073486,9434845.0,5.935996055603027
2014-01-06,5.989999771118164,5.650000095367432,5.989999771118164,5.679999828338623,14199617.0,5.6382036209106445
2014-01-07,5.75,5.559999942779541,5.599999904632568,5.710000038146973,6914597.0,5.667983055114746
2014-01-08,5.739999771118164,5.579999923706055,5.730000019073486,5.599999904632568,7273082.0,5.558792591094971
2014-01-09,5.650000095367432,5.400000095367432,5.639999866485596,5.429999828338623,10565081.0,5.390043258666992
2014-01-10,5.460000038146973,4.889999866485596,5.400000095367432,4.980000019073486,37317273.0,4.943354606628418
2014-01-13,5.039999961853027,4.800000190734863,4.880000114440918,4.96999979019165,16734792.0,4.9334282875061035
2014-01-14,5.039999961853027,4.900000095367432,4.96999979019165,5.03000020980835,7717866.0,4.992987155914307
2014-01-15,5.059999942779541,4.96999979019165,5.010000228881836,5.0,8384564.0,4.963207721710205
2014-01-16,5.039999961853027,4.880000114440918,5.0,4.980000019073486,9663408.0,4.943354606628418
2014-01-17,4.940000057220459,4.849999904632568,4.900000095367432,4.889999866485596,8680957.0,4.8540167808532715
2014-01-20,4.989999771118164,4.639999866485596,4.980000019073486,4.710000038146973,13033605.0,4.675341606140137
2014-01-21,4.820000171661377,4.670000076293945,4.670000076293945,4.730000019073486,7434098.0,4.695194244384766
2014-01-22,4.880000114440918,4.699999809265137,4.710000038146973,4.869999885559082,9359432.0,4.834164142608643
2014-01-23,5.119999885559082,4.820000171661377,4.869999885559082,5.059999942779541,13522204.0,5.02276611328125
2014-01-24,5.110000133514404,4.949999809265137,4.989999771118164,5.079999923706055,14558236.0,5.042618751525879
2014-01-27,5.119999885559082,5.0,5.039999961853027,5.059999942779541,10249889.0,5.02276611328125
2014-01-28,5.110000133514404,5.03000020980835,5.059999942779541,5.079999923706055,5743821.0,5.042618751525879
2014-01-29,5.079999923706055,5.019999980926514,5.050000190734863,5.059999942779541,4982858.0,5.02276611328125
2014-01-30,5.5,4.980000019073486,5.059999942779541,5.449999809265137,13473237.0,5.409895896911621
2014-02-07,5.440000057220459,5.230000019073486,5.260000228881836,5.380000114440918,11735013.0,5.34041166305542
2014-02-10,5.579999923706055,5.289999961853027,5.369999885559082,5.519999980926514,16109901.0,5.479381084442139
2014-02-11,5.550000190734863,5.409999847412109,5.510000228881836,5.519999980926514,12331089.0,5.479381084442139
2014-02-12,5.599999904632568,5.46999979019165,5.550000190734863,5.550000190734863,10904608.0,5.50916051864624
2014-02-13,5.610000133514404,5.449999809265137,5.5,5.449999809265137,12468864.0,5.409895896911621
2014-02-14,5.519999980926514,5.400000095367432,5.440000057220459,5.449999809265137,10230770.0,5.409895896911621
2014-02-17,5.579999923706055,5.429999828338623,5.460000038146973,5.53000020980835,12358570.0,5.489307880401611
2014-02-18,5.599999904632568,5.489999771118164,5.519999980926514,5.550000190734863,12678683.0,5.50916051864624
2014-02-19,5.579999923706055,5.510000228881836,5.510000228881836,5.550000190734863,12032363.0,5.50916051864624
2014-02-20,5.579999923706055,5.300000190734863,5.539999961853027,5.309999942779541,17822927.0,5.270926475524902
2014-02-21,5.349999904632568,5.119999885559082,5.28000020980835,5.199999809265137,13531167.0,5.161735534667969
2014-02-24,5.190000057220459,5.03000020980835,5.179999828338623,5.070000171661377,13172980.0,5.0326924324035645
2014-02-25,5.110000133514404,4.840000152587891,5.059999942779541,4.949999809265137,12796218.0,4.913575172424316
2014-02-26,5.199999809265137,4.860000133514404,4.889999866485596,5.190000057220459,13717030.0,5.1518096923828125
2014-02-27,5.329999923706055,5.150000095367432,5.21999979019165,5.150000095367432,14596189.0,5.1121039390563965
2014-02-28,5.190000057220459,5.050000190734863,5.099999904632568,5.179999828338623,8356936.0,5.14188289642334
2014-03-03,5.260000228881836,5.130000114440918,5.179999828338623,5.230000019073486,9267883.0,5.19151496887207
2014-03-04,5.570000171661377,5.119999885559082,5.199999809265137,5.449999809265137,25884670.0,5.409895896911621
2014-03-05,5.510000228881836,5.360000133514404,5.460000038146973,5.360000133514404,11464695.0,5.320558547973633
2014-03-06,5.400000095367432,5.300000190734863,5.329999923706055,5.340000152587891,7975418.0,5.300705909729004
2014-03-07,5.449999809265137,5.25,5.320000171661377,5.269999980926514,8959830.0,5.231220722198486
2014-03-10,5.139999866485596,4.929999828338623,5.079999923706055,5.0,11594046.0,4.963207721710205
2014-03-11,5.099999904632568,4.96999979019165,5.0,5.050000190734863,6975398.0,5.0128397941589355
2014-03-12,5.059999942779541,4.860000133514404,5.0,4.909999847412109,11811006.0,4.8738694190979
2014-03-13,4.980000019073486,4.909999847412109,4.920000076293945,4.940000057220459,5687981.0,4.90364933013916
2014-03-14,5.139999866485596,4.920000076293945,4.940000057220459,5.079999923706055,11334618.0,5.042618751525879
2014-03-17,5.130000114440918,4.96999979019165,5.010000228881836,5.099999904632568,9684097.0,5.062471389770508
2014-03-18,5.21999979019165,5.059999942779541,5.079999923706055,5.130000114440918,9894483.0,5.092250823974609
2014-03-19,5.150000095367432,5.0,5.130000114440918,5.070000171661377,7207751.0,5.0326924324035645
2014-03-20,5.139999866485596,5.0,5.070000171661377,5.0,9913139.0,4.963207721710205
2014-03-21,5.21999979019165,4.929999828338623,4.96999979019165,5.190000057220459,17612976.0,5.1518096923828125
2014-03-24,5.230000019073486,5.119999885559082,5.150000095367432,5.190000057220459,13222996.0,5.1518096923828125
2014-03-25,5.300000190734863,5.150000095367432,5.170000076293945,5.190000057220459,15543881.0,5.1518096923828125
2014-03-26,5.230000019073486,5.130000114440918,5.230000019073486,5.170000076293945,11196018.0,5.131956577301025
2014-03-27,5.170000076293945,5.03000020980835,5.139999866485596,5.079999923706055,10898833.0,5.042618751525879
2014-03-28,5.130000114440918,5.010000228881836,5.119999885559082,5.03000020980835,7892900.0,4.992987155914307
2014-03-31,5.079999923706055,5.010000228881836,5.050000190734863,5.050000190734863,5122004.0,5.0128397941589355
2014-04-01,5.199999809265137,5.079999923706055,5.110000133514404,5.099999904632568,7505986.0,5.062471389770508
2014-04-02,5.130000114440918,5.039999961853027,5.090000152587891,5.050000190734863,5561572.0,5.0128397941589355
2014-04-03,5.090000152587891,5.039999961853027,5.059999942779541,5.050000190734863,4623961.0,5.0128397941589355
2014-04-04,5.210000038146973,5.03000020980835,5.059999942779541,5.199999809265137,16945639.0,5.161735534667969
2014-04-08,5.199999809265137,5.130000114440918,5.150000095367432,5.190000057220459,10264798.0,5.1518096923828125
2014-04-09,5.400000095367432,5.179999828338623,5.199999809265137,5.260000228881836,21219524.0,5.221294403076172
2014-04-10,5.25,5.179999828338623,5.230000019073486,5.199999809265137,15027361.0,5.161735534667969
2014-04-11,5.199999809265137,5.130000114440918,5.199999809265137,5.150000095367432,11051593.0,5.1121039390563965
2014-04-14,5.230000019073486,5.119999885559082,5.159999847412109,5.199999809265137,9229358.0,5.161735534667969
2014-04-15,5.210000038146973,5.150000095367432,5.190000057220459,5.170000076293945,6311198.0,5.131956577301025
2014-04-16,5.190000057220459,5.130000114440918,5.159999847412109,5.139999866485596,5950567.0,5.102177143096924
2014-04-17,5.170000076293945,5.059999942779541,5.150000095367432,5.079999923706055,5221942.0,5.042618751525879
2014-04-18,5.119999885559082,5.059999942779541,5.059999942779541,5.099999904632568,4813653.0,5.062471389770508
2014-04-21,5.099999904632568,4.989999771118164,5.099999904632568,4.989999771118164,10196908.0,4.953280925750732
2014-04-22,5.0,4.869999885559082,4.900000095367432,4.96999979019165,6742071.0,4.9334282875061035
2014-04-23,5.019999980926514,4.940000057220459,4.96999979019165,4.949999809265137,4476479.0,4.913575172424316
2014-04-24,5.369999885559082,5.150000095367432,5.179999828338623,5.199999809265137,34376137.0,5.161735534667969
2014-04-25,5.179999828338623,5.010000228881836,5.110000133514404,5.019999980926514,14987046.0,4.983060359954834
2014-04-28,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0.0,4.983060359954834
2014-04-29,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0.0,4.983060359954834
2014-04-30,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0.0,4.983060359954834
2014-05-05,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0.0,4.983060359954834
2014-05-06,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0.0,4.983060359954834
2014-05-07,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0.0,4.983060359954834
2014-05-08,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0.0,4.983060359954834
2014-05-09,4.900000095367432,4.659999847412109,4.71999979019165,4.809999942779541,18900541.0,4.774605751037598
2014-05-12,5.050000190734863,4.739999771118164,4.769999980926514,4.989999771118164,14043582.0,4.953280925750732
2014-05-13,5.019999980926514,4.929999828338623,4.989999771118164,4.960000038146973,6737284.0,4.923501968383789
2014-05-14,5.039999961853027,4.900000095367432,4.940000057220459,4.909999847412109,7964780.0,4.8738694190979
2014-05-15,5.03000020980835,4.900000095367432,5.03000020980835,4.960000038146973,12364938.0,4.923501968383789
2014-05-16,4.949999809265137,4.860000133514404,4.900000095367432,4.889999866485596,4889182.0,4.8540167808532715
2014-05-19,4.880000114440918,4.75,4.880000114440918,4.789999961853027,5253924.0,4.7547526359558105
2014-05-20,4.849999904632568,4.710000038146973,4.809999942779541,4.739999771118164,5170478.0,4.70512056350708
2014-05-21,4.789999961853027,4.710000038146973,4.739999771118164,4.78000020980835,3560409.0,4.744826793670654
2014-05-22,4.820000171661377,4.75,4.78000020980835,4.760000228881836,4676430.0,4.724973678588867
2014-05-23,4.789999961853027,4.71999979019165,4.71999979019165,4.769999980926514,3687461.0,4.734899997711182
2014-05-26,5.21999979019165,4.809999942779541,4.820000171661377,5.130000114440918,23659690.0,5.092250823974609
2014-05-27,5.170000076293945,4.989999771118164,5.079999923706055,5.010000228881836,7672967.0,4.9731340408325195
2014-05-28,5.099999904632568,5.010000228881836,5.010000228881836,5.059999942779541,6652080.0,5.02276611328125
2014-05-29,5.090000152587891,4.980000019073486,5.090000152587891,4.989999771118164,6145767.0,4.953280925750732
2014-05-30,5.179999828338623,4.980000019073486,5.019999980926514,5.070000171661377,9445364.0,5.0326924324035645
2014-06-03,5.159999847412109,5.03000020980835,5.090000152587891,5.050000190734863,7530860.0,5.0128397941589355
2014-06-04,5.110000133514404,4.960000038146973,5.079999923706055,4.989999771118164,3749026.0,4.953280925750732
2014-06-05,5.039999961853027,4.96999979019165,5.0,5.03000020980835,4010636.0,4.992987155914307
2014-06-06,5.039999961853027,4.96999979019165,5.03000020980835,4.989999771118164,3375229.0,4.953280925750732
2014-06-09,5.110000133514404,4.980000019073486,5.019999980926514,5.019999980926514,6299728.0,4.983060359954834
2014-06-10,5.070000171661377,4.980000019073486,5.070000171661377,5.019999980926514,5610186.0,4.983060359954834
2014-06-11,5.039999961853027,4.989999771118164,5.039999961853027,5.019999980926514,4639882.0,4.983060359954834
2014-06-12,5.070000171661377,4.989999771118164,5.019999980926514,5.059999942779541,6270413.0,5.02276611328125
2014-06-13,5.130000114440918,5.03000020980835,5.050000190734863,5.090000152587891,7755626.0,5.052545547485352
2014-06-16,5.28000020980835,5.059999942779541,5.099999904632568,5.139999866485596,13225361.0,5.102177143096924
2014-06-17,5.199999809265137,5.099999904632568,5.139999866485596,5.130000114440918,8192662.0,5.092250823974609
2014-06-18,5.170000076293945,5.099999904632568,5.130000114440918,5.099999904632568,6680781.0,5.062471389770508
2014-06-19,5.150000095367432,5.010000228881836,5.099999904632568,5.03000020980835,7868304.0,4.992987155914307
2014-06-20,5.179999828338623,5.03000020980835,5.03000020980835,5.170000076293945,11191692.0,5.131956577301025
2014-06-23,5.25,5.139999866485596,5.170000076293945,5.170000076293945,9579233.0,5.131956577301025
2014-06-24,5.269999980926514,5.159999847412109,5.170000076293945,5.25,14813189.0,5.211368083953857
2014-06-25,5.260000228881836,5.210000038146973,5.260000228881836,5.239999771118164,8476988.0,5.201441287994385
2014-06-26,5.300000190734863,5.210000038146973,5.28000020980835,5.239999771118164,9089940.0,5.201441287994385
2014-06-27,5.260000228881836,5.170000076293945,5.25,5.199999809265137,10787492.0,5.161735534667969
2014-06-30,5.340000152587891,5.179999828338623,5.190000057220459,5.25,21452459.0,5.211368083953857
2014-07-01,5.300000190734863,5.190000057220459,5.25,5.260000228881836,9869424.0,5.221294403076172
2014-07-02,5.349999904632568,5.25,5.28000020980835,5.309999942779541,12417712.0,5.270926475524902
2014-07-03,5.550000190734863,5.289999961853027,5.309999942779541,5.519999980926514,31288783.0,5.479381084442139
2014-07-04,5.570000171661377,5.440000057220459,5.510000228881836,5.53000020980835,16436308.0,5.489307880401611
2014-07-07,5.849999904632568,5.46999979019165,5.46999979019165,5.75,30697367.0,5.707688808441162
2014-07-08,5.849999904632568,5.710000038146973,5.710000038146973,5.800000190734863,23092552.0,5.757320880889893
2014-07-09,5.949999809265137,5.699999809265137,5.809999942779541,5.880000114440918,33489742.0,5.836732387542725
2014-07-10,6.170000076293945,5.659999847412109,5.880000114440918,5.690000057220459,54365404.0,5.648130416870117
2014-07-11,5.849999904632568,5.539999961853027,5.659999847412109,5.789999961853027,26273502.0,5.74739408493042
2014-07-14,5.880000114440918,5.699999809265137,5.699999809265137,5.880000114440918,19124735.0,5.836732387542725
2014-07-15,5.96999979019165,5.760000228881836,5.889999866485596,5.78000020980835,19038009.0,5.737468242645264
2014-07-16,5.840000152587891,5.639999866485596,5.789999961853027,5.670000076293945,14061792.0,5.62827730178833
2014-07-17,5.829999923706055,5.650000095367432,5.670000076293945,5.75,11281124.0,5.707688808441162
2014-07-18,5.840000152587891,5.690000057220459,5.699999809265137,5.829999923706055,11775993.0,5.787099838256836
2014-07-21,5.860000133514404,5.75,5.860000133514404,5.809999942779541,7586372.0,5.767247200012207
2014-07-22,5.980000019073486,5.809999942779541,5.809999942779541,5.929999828338623,20252043.0,5.886363983154297
2014-07-23,5.980000019073486,5.860000133514404,5.929999828338623,5.880000114440918,11012794.0,5.836732387542725
2014-07-24,5.909999847412109,5.679999828338623,5.849999904632568,5.739999771118164,15246941.0,5.6977620124816895
2014-07-25,6.039999961853027,5.71999979019165,5.739999771118164,5.980000019073486,23692646.0,5.935996055603027
2014-07-28,6.090000152587891,5.920000076293945,6.03000020980835,6.010000228881836,23780656.0,5.965775489807129
2014-07-29,6.190000057220459,5.949999809265137,6.019999980926514,6.150000095367432,24348727.0,6.104745388031006
2014-07-30,6.170000076293945,6.019999980926514,6.170000076293945,6.079999923706055,17244450.0,6.035260200500488
2014-07-31,6.25,6.079999923706055,6.079999923706055,6.199999809265137,18456146.0,6.154376983642578
2014-08-01,6.300000190734863,6.130000114440918,6.199999809265137,6.139999866485596,17847979.0,6.094818592071533
2014-08-04,6.190000057220459,6.079999923706055,6.150000095367432,6.159999847412109,14767464.0,6.11467170715332
2014-08-05,6.260000228881836,6.090000152587891,6.159999847412109,6.130000114440918,17713352.0,6.084892749786377
2014-08-06,6.190000057220459,6.070000171661377,6.119999885559082,6.139999866485596,14949042.0,6.094818592071533
2014-08-07,6.170000076293945,6.0,6.130000114440918,6.010000228881836,15859492.0,5.965775489807129
2014-08-08,6.039999961853027,5.909999847412109,6.019999980926514,5.980000019073486,15089367.0,5.935996055603027
2014-08-11,6.110000133514404,5.989999771118164,6.0,6.099999904632568,18246469.0,6.055113315582275
2014-08-12,6.179999828338623,6.050000190734863,6.079999923706055,6.159999847412109,15920479.0,6.11467170715332
2014-08-13,6.21999979019165,6.070000171661377,6.210000038146973,6.159999847412109,15306942.0,6.11467170715332
2014-08-14,6.199999809265137,6.010000228881836,6.199999809265137,6.03000020980835,14171676.0,5.985628604888916
2014-08-15,6.079999923706055,5.960000038146973,6.039999961853027,6.03000020980835,10132838.0,5.985628604888916
2014-08-18,6.059999942779541,5.989999771118164,6.0,6.039999961853027,12350213.0,5.995554447174072
2014-08-19,6.079999923706055,6.0,6.079999923706055,6.039999961853027,10066658.0,5.995554447174072
2014-08-20,6.639999866485596,6.159999847412109,6.159999847412109,6.420000076293945,72011846.0,6.372758388519287
2014-08-21,6.429999828338623,6.260000228881836,6.309999942779541,6.320000171661377,27765932.0,6.273494720458984
2014-08-22,6.460000038146973,6.28000020980835,6.320000171661377,6.420000076293945,24468181.0,6.372758388519287
2014-08-25,6.579999923706055,6.360000133514404,6.420000076293945,6.489999771118164,28424308.0,6.4422430992126465
2014-08-26,6.510000228881836,6.25,6.46999979019165,6.269999980926514,23560530.0,6.223862171173096
2014-08-27,6.340000152587891,6.190000057220459,6.25,6.199999809265137,17557646.0,6.154376983642578
2014-08-28,6.230000019073486,5.980000019073486,6.21999979019165,6.070000171661377,23792169.0,6.025334358215332
2014-08-29,6.090000152587891,5.96999979019165,6.059999942779541,6.090000152587891,18189133.0,6.045186996459961
2014-09-01,6.170000076293945,6.019999980926514,6.079999923706055,6.139999866485596,12811000.0,6.094818592071533
2014-09-02,6.199999809265137,6.130000114440918,6.139999866485596,6.190000057220459,15895546.0,6.144451141357422
2014-09-03,6.239999771118164,6.170000076293945,6.190000057220459,6.210000038146973,16126786.0,6.164303779602051
2014-09-04,6.369999885559082,6.159999847412109,6.210000038146973,6.260000228881836,27619493.0,6.213935852050781
2014-09-05,6.579999923706055,6.230000019073486,6.260000228881836,6.46999979019165,60913455.0,6.422390460968018
2014-09-09,6.429999828338623,6.239999771118164,6.380000114440918,6.380000114440918,33806781.0,6.333053112030029
2014-09-10,6.389999866485596,6.230000019073486,6.389999866485596,6.269999980926514,42391887.0,6.223862171173096
2014-09-11,6.409999847412109,6.21999979019165,6.269999980926514,6.309999942779541,27584471.0,6.263567924499512
2014-09-12,6.409999847412109,6.28000020980835,6.300000190734863,6.400000095367432,22724567.0,6.352905750274658
2014-09-15,6.639999866485596,6.369999885559082,6.389999866485596,6.570000171661377,38313824.0,6.521655082702637
2014-09-16,6.590000152587891,6.329999923706055,6.539999961853027,6.329999923706055,28052205.0,6.283420562744141
2014-09-17,6.400000095367432,6.230000019073486,6.320000171661377,6.380000114440918,18339254.0,6.333053112030029
2014-09-18,7.019999980926514,6.349999904632568,6.389999866485596,7.019999980926514,79189444.0,6.968343257904053
2014-09-19,7.579999923706055,7.179999828338623,7.400000095367432,7.260000228881836,122704860.0,7.206577777862549
2014-09-22,7.429999828338623,7.119999885559082,7.289999961853027,7.389999866485596,71550756.0,7.335620403289795
2014-09-23,7.420000076293945,7.170000076293945,7.28000020980835,7.320000171661377,52552859.0,7.266136169433594
2014-09-24,7.5,7.260000228881836,7.320000171661377,7.300000190734863,56043130.0,7.246283054351807
2014-09-25,7.400000095367432,7.199999809265137,7.320000171661377,7.369999885559082,43013991.0,7.315767765045166
2014-09-26,7.429999828338623,7.28000020980835,7.300000190734863,7.289999961853027,30938231.0,7.236356735229492
2014-09-29,7.349999904632568,7.199999809265137,7.309999942779541,7.230000019073486,30725841.0,7.176798343658447
2014-09-30,7.420000076293945,7.210000038146973,7.25,7.360000133514404,34775186.0,7.305841445922852
2014-10-08,7.75,7.300000190734863,7.380000114440918,7.639999866485596,50206737.0,7.583780765533447
2014-10-09,7.670000076293945,7.420000076293945,7.559999942779541,7.5,34862978.0,7.4448113441467285
2014-10-10,7.449999809265137,7.260000228881836,7.449999809265137,7.400000095367432,31073359.0,7.345547199249268
2014-10-13,7.579999923706055,7.329999923706055,7.380000114440918,7.53000020980835,30999740.0,7.47459077835083
2014-10-14,7.559999942779541,7.369999885559082,7.489999771118164,7.429999828338623,21048159.0,7.375326156616211
2014-10-15,7.46999979019165,7.25,7.420000076293945,7.340000152587891,24132716.0,7.285988807678223
2014-10-16,7.440000057220459,7.079999923706055,7.300000190734863,7.099999904632568,28802286.0,7.047754764556885
2014-10-17,7.159999847412109,6.400000095367432,7.090000152587891,6.889999866485596,46736889.0,6.83929967880249
2014-10-20,6.900000095367432,6.760000228881836,6.849999904632568,6.889999866485596,18279767.0,6.83929967880249
2014-10-21,7.099999904632568,6.650000095367432,6.989999771118164,6.739999771118164,30461789.0,6.690403461456299
2014-10-22,7.090000152587891,6.739999771118164,6.869999885559082,6.800000190734863,26126742.0,6.749962329864502
2014-10-23,6.849999904632568,6.46999979019165,6.809999942779541,6.590000152587891,23567493.0,6.541507720947266
2014-10-24,7.079999923706055,6.659999847412109,6.659999847412109,6.860000133514404,29570762.0,6.809520721435547
2014-10-27,6.909999847412109,6.690000057220459,6.860000133514404,6.889999866485596,16090290.0,6.83929967880249
2014-10-28,7.070000171661377,6.860000133514404,6.889999866485596,7.039999961853027,22009049.0,6.98819637298584
2014-10-29,7.039999961853027,6.920000076293945,7.0,7.0,33794077.0,6.948490619659424
2014-10-30,6.889999866485596,6.699999809265137,6.849999904632568,6.820000171661377,35868665.0,6.769815444946289
2014-10-31,6.880000114440918,6.699999809265137,6.860000133514404,6.860000133514404,23561635.0,6.809520721435547
2014-11-03,6.980000019073486,6.809999942779541,6.829999923706055,6.869999885559082,20255918.0,6.819447040557861
2014-11-04,6.920000076293945,6.760000228881836,6.849999904632568,6.840000152587891,18127628.0,6.789668083190918
2014-11-05,6.860000133514404,6.710000038146973,6.849999904632568,6.739999771118164,16147134.0,6.690403461456299
2014-11-06,6.789999961853027,6.550000190734863,6.75,6.599999904632568,27130946.0,6.55143404006958
2014-11-07,6.659999847412109,6.519999980926514,6.650000095367432,6.539999961853027,23196285.0,6.491875648498535
2014-11-10,6.670000076293945,6.53000020980835,6.539999961853027,6.650000095367432,17694392.0,6.6010661125183105
2014-11-11,6.980000019073486,6.590000152587891,6.78000020980835,6.829999923706055,40012867.0,6.779741287231445
2014-11-12,6.900000095367432,6.71999979019165,6.75,6.880000114440918,18629969.0,6.829373836517334
2014-11-13,6.96999979019165,6.760000228881836,6.929999828338623,6.940000057220459,28359151.0,6.888932228088379
2014-11-14,6.929999828338623,6.679999828338623,6.929999828338623,6.75,23511407.0,6.7003302574157715
2014-11-17,6.829999923706055,6.679999828338623,6.75,6.690000057220459,14728807.0,6.640771865844727
2014-11-18,6.820000171661377,6.630000114440918,6.75,6.710000038146973,20557450.0,6.6606245040893555
2014-11-19,6.739999771118164,6.659999847412109,6.710000038146973,6.710000038146973,13482138.0,6.6606245040893555
2014-11-20,6.75,6.670000076293945,6.699999809265137,6.679999828338623,10236928.0,6.630845069885254
2014-11-21,6.730000019073486,6.650000095367432,6.679999828338623,6.71999979019165,12684843.0,6.67055082321167
2014-11-24,6.909999847412109,6.710000038146973,6.739999771118164,6.869999885559082,29302161.0,6.819447040557861
2014-11-25,6.940000057220459,6.809999942779541,6.869999885559082,6.909999847412109,26210825.0,6.859152793884277
2014-11-26,6.980000019073486,6.849999904632568,6.940000057220459,6.949999809265137,29539245.0,6.898858070373535
2014-11-27,7.03000020980835,6.909999847412109,6.920000076293945,7.010000228881836,33661788.0,6.9584174156188965
2014-11-28,7.03000020980835,6.820000171661377,7.019999980926514,6.880000114440918,27596668.0,6.829373836517334
2014-12-01,6.949999809265137,6.800000190734863,6.900000095367432,6.820000171661377,20582828.0,6.769815444946289
2014-12-02,6.880000114440918,6.809999942779541,6.829999923706055,6.860000133514404,22257530.0,6.809520721435547
2014-12-03,7.150000095367432,6.760000228881836,6.840000152587891,6.96999979019165,69588139.0,6.918711185455322
2014-12-04,7.070000171661377,6.920000076293945,6.949999809265137,7.0,48645080.0,6.948490619659424
2014-12-05,7.039999961853027,6.599999904632568,7.0,6.75,42441880.0,6.7003302574157715
2014-12-08,6.730000019073486,6.599999904632568,6.690000057220459,6.650000095367432,40085165.0,6.6010661125183105
2014-12-09,6.630000114440918,6.0,6.619999885559082,6.190000057220459,45324251.0,6.144451141357422
2014-12-10,6.349999904632568,6.110000133514404,6.210000038146973,6.340000152587891,28175931.0,6.293347358703613
2014-12-11,6.440000057220459,6.230000019073486,6.309999942779541,6.429999828338623,24907600.0,6.382684707641602
2014-12-12,6.550000190734863,6.380000114440918,6.420000076293945,6.46999979019165,18834556.0,6.422390460968018
2014-12-15,6.510000228881836,6.389999866485596,6.449999809265137,6.449999809265137,20820731.0,6.4025373458862305
2014-12-16,6.400000095367432,6.269999980926514,6.329999923706055,6.369999885559082,29909185.0,6.323126316070557
2014-12-17,6.369999885559082,6.099999904632568,6.369999885559082,6.150000095367432,27506449.0,6.104745388031006
2014-12-18,6.409999847412109,6.179999828338623,6.179999828338623,6.300000190734863,27271883.0,6.253641605377197
2014-12-19,6.489999771118164,6.119999885559082,6.300000190734863,6.46999979019165,32672573.0,6.422390460968018
2014-12-22,6.440000057220459,6.119999885559082,6.420000076293945,6.190000057220459,23213351.0,6.144451141357422
2014-12-23,6.230000019073486,6.050000190734863,6.210000038146973,6.150000095367432,13631281.0,6.104745388031006
2014-12-24,6.289999961853027,6.139999866485596,6.179999828338623,6.28000020980835,13786014.0,6.233788967132568
2014-12-25,6.340000152587891,6.21999979019165,6.25,6.269999980926514,14858653.0,6.223862171173096
2014-12-26,6.300000190734863,6.230000019073486,6.25,6.269999980926514,12885859.0,6.223862171173096
2014-12-29,6.599999904632568,6.150000095367432,6.269999980926514,6.480000019073486,46802354.0,6.432316780090332
2014-12-30,6.46999979019165,6.199999809265137,6.400000095367432,6.25,20956975.0,6.204009532928467
2014-12-31,6.409999847412109,6.21999979019165,6.28000020980835,6.309999942779541,11825047.0,6.263567924499512
2015-01-05,6.480000019073486,6.269999980926514,6.28000020980835,6.409999847412109,22428864.0,6.362832069396973
2015-01-06,6.409999847412109,6.289999961853027,6.400000095367432,6.360000133514404,20239377.0,6.313199996948242
2015-01-07,6.489999771118164,6.360000133514404,6.400000095367432,6.400000095367432,16073214.0,6.352905750274658
2015-01-08,6.429999828338623,6.239999771118164,6.389999866485596,6.309999942779541,17119036.0,6.263567924499512
2015-01-09,6.389999866485596,6.21999979019165,6.320000171661377,6.239999771118164,15566912.0,6.194082736968994
2015-01-12,6.230000019073486,6.070000171661377,6.230000019073486,6.099999904632568,14249090.0,6.055113315582275
2015-01-13,6.159999847412109,6.070000171661377,6.110000133514404,6.130000114440918,8270813.0,6.084892749786377
2015-01-14,6.139999866485596,5.989999771118164,6.130000114440918,6.0,13274672.0,5.9558491706848145
2015-01-15,6.179999828338623,6.0,6.010000228881836,6.130000114440918,15707543.0,6.084892749786377
2015-01-16,6.170000076293945,6.070000171661377,6.139999866485596,6.159999847412109,12721877.0,6.11467170715332
2015-01-19,6.099999904632568,5.71999979019165,6.099999904632568,5.860000133514404,21705285.0,5.8168792724609375
2015-01-20,6.0,5.860000133514404,5.860000133514404,5.96999979019165,12537551.0,5.926069736480713
2015-01-21,6.170000076293945,5.949999809265137,5.960000038146973,6.139999866485596,18662615.0,6.094818592071533
2015-01-22,6.5,6.159999847412109,6.190000057220459,6.409999847412109,55731018.0,6.362832069396973
2015-01-23,6.599999904632568,6.309999942779541,6.389999866485596,6.46999979019165,35356331.0,6.422390460968018
2015-01-26,6.860000133514404,6.409999847412109,6.53000020980835,6.789999961853027,77094044.0,6.7400360107421875
2015-01-27,6.760000228881836,6.539999961853027,6.760000228881836,6.679999828338623,39086272.0,6.630845069885254
2015-01-28,6.679999828338623,6.579999923706055,6.630000114440918,6.679999828338623,21486677.0,6.630845069885254
2015-01-29,6.699999809265137,6.539999961853027,6.610000133514404,6.650000095367432,19737860.0,6.6010661125183105
2015-01-30,6.670000076293945,6.400000095367432,6.559999942779541,6.460000038146973,20574959.0,6.412464141845703
2015-02-02,6.179999828338623,5.809999942779541,5.829999923706055,6.110000133514404,32761181.0,6.06503963470459
2015-02-03,6.309999942779541,6.050000190734863,6.059999942779541,6.289999961853027,19191601.0,6.243715286254883
2015-02-04,6.590000152587891,6.239999771118164,6.28000020980835,6.369999885559082,31339256.0,6.323126316070557
2015-02-05,6.460000038146973,6.170000076293945,6.449999809265137,6.21999979019165,20786122.0,6.174230098724365
2015-02-06,6.269999980926514,6.090000152587891,6.199999809265137,6.110000133514404,11805215.0,6.06503963470459
2015-02-09,6.179999828338623,6.050000190734863,6.110000133514404,6.070000171661377,8652138.0,6.025334358215332
2015-02-10,6.179999828338623,6.070000171661377,6.070000171661377,6.159999847412109,7636201.0,6.11467170715332
2015-02-11,6.25,6.119999885559082,6.199999809265137,6.130000114440918,9333976.0,6.084892749786377
2015-02-12,6.300000190734863,6.170000076293945,6.210000038146973,6.230000019073486,12137003.0,6.18415641784668
2015-02-13,6.349999904632568,6.21999979019165,6.239999771118164,6.25,15104281.0,6.204009532928467
2015-02-16,6.400000095367432,6.239999771118164,6.260000228881836,6.389999866485596,21161842.0,6.3429789543151855
2015-02-17,6.429999828338623,6.349999904632568,6.400000095367432,6.360000133514404,16055353.0,6.313199996948242
2015-02-25,6.400000095367432,6.300000190734863,6.369999885559082,6.369999885559082,11619781.0,6.323126316070557
2015-02-26,6.440000057220459,6.329999923706055,6.380000114440918,6.420000076293945,15130397.0,6.372758388519287
2015-02-27,6.730000019073486,6.389999866485596,6.400000095367432,6.71999979019165,59056145.0,6.67055082321167
2015-03-02,6.800000190734863,6.630000114440918,6.71999979019165,6.71999979019165,35563341.0,6.67055082321167
2015-03-03,6.860000133514404,6.659999847412109,6.760000228881836,6.670000076293945,47882802.0,6.6209187507629395
2015-03-04,6.800000190734863,6.650000095367432,6.650000095367432,6.760000228881836,34487139.0,6.710257053375244
2015-03-05,7.150000095367432,6.730000019073486,6.75,7.010000228881836,76967499.0,6.9584174156188965
2015-03-06,6.96999979019165,6.71999979019165,6.949999809265137,6.739999771118164,38500297.0,6.690403461456299
2015-03-09,7.190000057220459,6.880000114440918,7.190000057220459,6.949999809265137,36551928.0,6.898858070373535
2015-03-10,7.079999923706055,6.880000114440918,6.880000114440918,6.989999771118164,27291431.0,6.938563823699951
2015-03-11,7.019999980926514,6.820000171661377,6.989999771118164,6.860000133514404,26754239.0,6.809520721435547
2015-03-12,7.550000190734863,6.840000152587891,6.849999904632568,7.349999904632568,117118620.0,7.295915126800537
2015-03-13,7.409999847412109,7.230000019073486,7.25,7.28000020980835,55836378.0,7.226430416107178
2015-03-16,7.539999961853027,7.260000228881836,7.28000020980835,7.46999979019165,50847013.0,7.415031909942627
2015-03-17,7.710000038146973,7.389999866485596,7.5,7.590000152587891,67776280.0,7.534149169921875
2015-03-18,7.730000019073486,7.53000020980835,7.599999904632568,7.630000114440918,46826351.0,7.573854923248291
2015-03-19,7.679999828338623,7.409999847412109,7.639999866485596,7.670000076293945,54331337.0,7.613560676574707
2015-03-20,7.860000133514404,7.610000133514404,7.650000095367432,7.809999942779541,72767147.0,7.752530097961426
2015-03-23,8.59000015258789,8.029999732971191,8.229999542236328,8.229999542236328,115298099.0,8.169439315795898
2015-03-24,8.239999771118164,7.860000133514404,8.199999809265137,8.109999656677246,96727650.0,8.050322532653809
2015-03-25,8.1899995803833,7.889999866485596,8.0,8.119999885559082,62007807.0,8.060249328613281
2015-03-26,8.279999732971191,7.960000038146973,8.010000228881836,8.0,46314822.0,7.941132068634033
2015-03-27,8.09000015258789,7.909999847412109,7.949999809265137,8.010000228881836,30955067.0,7.951058864593506
2015-03-30,8.1899995803833,7.940000057220459,8.0600004196167,8.100000381469727,49521825.0,8.040396690368652
2015-03-31,8.25,7.960000038146973,8.079999923706055,8.09000015258789,55511102.0,8.03046989440918
2015-04-01,8.25,8.0600004196167,8.09000015258789,8.220000267028809,51860624.0,8.159513473510742
2015-04-02,8.380000114440918,8.119999885559082,8.239999771118164,8.229999542236328,58450485.0,8.169439315795898
2015-04-03,8.479999542236328,8.130000114440918,8.180000305175781,8.399999618530273,62387483.0,8.338188171386719
2015-04-07,8.579999923706055,8.329999923706055,8.449999809265137,8.5600004196167,58811576.0,8.4970121383667
2015-04-08,8.739999771118164,8.239999771118164,8.729999542236328,8.279999732971191,67827837.0,8.219071388244629
2015-04-09,9.109999656677246,8.399999618530273,8.520000457763672,8.65999984741211,161766207.0,8.596275329589844
2015-04-10,8.970000267028809,8.359999656677246,8.479999542236328,8.819999694824219,105320163.0,8.755097389221191
2015-04-13,9.600000381469727,8.989999771118164,9.600000381469727,9.09000015258789,94073148.0,9.023111343383789
2015-04-14,9.170000076293945,8.859999656677246,9.119999885559082,8.920000076293945,70406183.0,8.854362487792969
2015-04-15,8.949999809265137,8.470000267028809,8.930000305175781,8.539999961853027,61008266.0,8.477158546447754
2015-04-16,8.970000267028809,8.3100004196167,8.539999961853027,8.800000190734863,66987277.0,8.735245704650879
2015-04-17,9.140000343322754,8.6899995803833,8.75,8.739999771118164,77775175.0,8.675686836242676
2015-04-20,8.630000114440918,8.199999809265137,8.600000381469727,8.220000267028809,78808578.0,8.159513473510742
2015-04-21,8.579999923706055,8.220000267028809,8.229999542236328,8.569999694824219,53414832.0,8.506937026977539
2015-04-22,9.069999694824219,8.550000190734863,8.550000190734863,8.869999885559082,74935782.0,8.804730415344238
2015-04-23,9.289999961853027,8.75,8.819999694824219,9.239999771118164,99412921.0,9.17200756072998
2015-04-24,9.5,9.0,9.229999542236328,9.199999809265137,85183203.0,9.132301330566406
2015-04-27,9.359999656677246,9.0,9.25,9.170000076293945,73056290.0,9.102522850036621
2015-04-28,9.9399995803833,8.890000343322754,9.800000190734863,9.100000381469727,154471579.0,9.033038139343262
2015-04-29,9.399999618530273,8.84000015258789,9.149999618530273,9.270000457763672,74613848.0,9.201786994934082
2015-04-30,9.180000305175781,8.850000381469727,9.180000305175781,8.869999885559082,80499094.0,8.804730415344238
2015-05-04,9.119999885559082,8.630000114440918,8.800000190734863,8.899999618530273,62513217.0,8.834508895874023
2015-05-05,9.279999732971191,8.680000305175781,8.869999885559082,9.220000267028809,96800538.0,9.152154922485352
2015-05-06,9.789999961853027,9.0,9.279999732971191,9.359999656677246,182422379.0,9.29112434387207
2015-05-07,9.380000114440918,8.420000076293945,9.369999885559082,8.479999542236328,89259594.0,8.41759967803955
2015-05-08,8.699999809265137,8.300000190734863,8.529999732971191,8.680000305175781,68266966.0,8.616128921508789
2015-05-11,9.239999771118164,8.529999732971191,8.729999542236328,9.149999618530273,79028721.0,9.082669258117676
2015-05-12,9.8100004196167,9.09000015258789,9.149999618530273,9.430000305175781,141043115.0,9.360610008239746
2015-05-13,10.369999885559082,9.220000267028809,9.270000457763672,10.369999885559082,229951916.0,10.293692588806152
2015-05-14,10.34000015258789,10.0,10.100000381469727,10.180000305175781,123253900.0,10.105091094970703
2015-05-15,10.579999923706055,10.010000228881836,10.100000381469727,10.130000114440918,103726842.0,10.055459022521973
2015-05-18,10.479999542236328,10.029999732971191,10.130000114440918,10.239999771118164,84839410.0,10.16464900970459
2015-05-19,10.550000190734863,10.020000457763672,10.279999732971191,10.430000305175781,88830739.0,10.353251457214355
2015-05-20,10.989999771118164,10.300000190734863,10.470000267028809,10.569999694824219,104910041.0,10.492220878601074
2015-05-21,10.960000038146973,10.539999961853027,10.59000015258789,10.800000190734863,83558221.0,10.720528602600098
2015-05-22,10.9399995803833,10.470000267028809,10.829999923706055,10.720000267028809,90140658.0,10.641117095947266
2015-05-25,11.5,10.479999542236328,10.600000381469727,11.229999542236328,124246022.0,11.147363662719727
2015-05-26,11.600000381469727,10.970000267028809,11.199999809265137,11.420000076293945,112622630.0,11.335966110229492
2015-05-27,11.5,11.09000015258789,11.449999809265137,11.279999732971191,88717915.0,11.196995735168457
2015-05-28,11.800000190734863,10.279999732971191,11.279999732971191,10.460000038146973,110877985.0,10.38302993774414
2015-05-29,10.710000038146973,9.829999923706055,10.430000305175781,10.270000457763672,75662873.0,10.194428443908691
2015-06-01,11.220000267028809,10.279999732971191,10.279999732971191,11.130000114440918,79563109.0,11.048100471496582
2015-06-02,12.100000381469727,11.130000114440918,11.1899995803833,11.880000114440918,109625914.0,11.792581558227539
2015-06-03,12.399999618530273,11.609999656677246,12.15999984741211,12.109999656677246,108621543.0,12.020888328552246
2015-06-04,12.34000015258789,10.90999984741211,12.079999923706055,12.1899995803833,95538901.0,12.100299835205078
2015-06-05,12.640000343322754,11.989999771118164,12.359999656677246,12.279999732971191,118824847.0,12.189637184143066
2015-06-08,12.229999542236328,11.710000038146973,12.229999542236328,11.920000076293945,89195021.0,11.832286834716797
2015-06-09,12.619999885559082,11.600000381469727,11.930000305175781,12.59000015258789,111779941.0,12.497356414794922
2015-06-10,13.850000381469727,12.210000038146973,12.350000381469727,13.850000381469727,105729266.0,13.748085021972656
2015-06-11,14.800000190734863,13.949999809265137,14.5,14.199999809265137,160375122.0,14.09550952911377
2015-06-12,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0,14.09550952911377
2015-06-15,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0,14.09550952911377
2015-06-16,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0,14.09550952911377
2015-06-17,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0,14.09550952911377
2015-06-18,15.4399995803833,13.279999732971191,13.5,14.270000457763672,139445805.0,14.164995193481445
2015-06-19,14.5,12.84000015258789,13.800000190734863,12.84000015258789,71626161.0,12.745516777038574
2015-06-23,12.880000114440918,11.5600004196167,12.149999618530273,12.119999885559082,82783145.0,12.030815124511719
2015-06-24,12.899999618530273,12.029999732971191,12.420000076293945,12.890000343322754,92038973.0,12.795149803161621
2015-06-25,14.180000305175781,12.710000038146973,12.890000343322754,13.729999542236328,145863237.0,13.62896728515625
2015-06-26,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-06-29,14.5,12.84000015258789,13.800000190734863,13.729999542236328,71626161.0,13.62896728515625
2015-06-30,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-01,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-02,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-03,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-06,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-07,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-08,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-09,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-10,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-13,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-14,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-15,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-16,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-17,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-20,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-21,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-22,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-23,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-24,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-27,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-28,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-29,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-30,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-07-31,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-03,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-04,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-05,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-06,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-07,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-10,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-11,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-12,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-13,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-14,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-17,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-18,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-19,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-20,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-21,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-24,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-25,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-26,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-27,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-28,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-08-31,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-01,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-02,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-07,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-08,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-09,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-10,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-11,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-14,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-15,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-16,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-17,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-18,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-21,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-22,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-23,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-24,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-25,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-28,14.5,12.84000015258789,13.800000190734863,13.729999542236328,71626161.0,13.62896728515625
2015-09-29,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-09-30,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-08,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-09,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-12,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-13,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-14,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-15,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-16,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-19,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-20,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-21,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-22,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-23,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-26,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-27,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-28,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-29,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-10-30,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-02,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-03,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-04,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-05,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-06,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-09,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-10,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-11,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-12,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-13,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-16,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-17,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-18,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-19,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-20,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-23,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-24,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-25,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-26,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-27,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-11-30,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-12-01,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-12-02,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-12-03,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-12-04,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-12-07,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-12-08,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-12-09,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-12-10,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-12-11,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-12-14,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0,13.62896728515625
2015-12-15,12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,1162200.0,12.269048690795898
2015-12-16,11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,1722700.0,11.03817367553711
2015-12-17,11.109999656677246,10.010000228881836,10.010000228881836,10.869999885559082,324997794.0,10.790013313293457
2015-12-18,10.5,10.100000381469727,10.199999809265137,10.260000228881836,172774923.0,10.184501647949219
2015-12-21,10.430000305175781,10.010000228881836,10.239999771118164,10.3100004196167,98276887.0,10.234134674072266
2015-12-22,10.4399995803833,10.149999618530273,10.369999885559082,10.260000228881836,73928401.0,10.184501647949219
2015-12-23,10.300000190734863,9.699999809265137,10.270000457763672,9.729999542236328,127487530.0,9.658401489257812
2015-12-24,9.75,9.279999732971191,9.680000305175781,9.470000267028809,93788219.0,9.400315284729004
2015-12-25,9.770000457763672,9.489999771118164,9.5,9.710000038146973,63025706.0,9.638548851013184
2015-12-28,9.989999771118164,9.609999656677246,9.770000457763672,9.699999809265137,71505070.0,9.628622055053711
2015-12-29,9.829999923706055,9.5,9.65999984741211,9.779999732971191,42691709.0,9.708033561706543
2015-12-30,9.850000381469727,9.640000343322754,9.779999732971191,9.680000305175781,38401714.0,9.608770370483398
2015-12-31,9.720000267028809,9.5,9.710000038146973,9.649999618530273,36128526.0,9.57898998260498
2016-01-04,9.640000343322754,8.6899995803833,9.640000343322754,8.6899995803833,38359765.0,8.626054763793945
2016-01-05,8.880000114440918,8.010000228881836,8.1899995803833,8.489999771118164,66219473.0,8.427526473999023
2016-01-06,8.65999984741211,8.40999984741211,8.539999961853027,8.619999885559082,38520196.0,8.556570053100586
2016-01-07,8.739999771118164,7.829999923706055,8.680000305175781,7.960000038146973,14839589.0,7.901426315307617
2016-01-08,8.40999984741211,7.619999885559082,8.229999542236328,8.15999984741211,48340828.0,8.099954605102539
2016-01-11,8.100000381469727,7.340000152587891,8.100000381469727,7.349999904632568,49623890.0,7.295915126800537
2016-01-12,7.519999980926514,7.0,7.340000152587891,7.239999771118164,41287168.0,7.1867241859436035
2016-01-13,7.400000095367432,6.889999866485596,7.340000152587891,7.260000228881836,37696226.0,7.206577777862549
2016-01-14,7.53000020980835,6.809999942779541,6.900000095367432,7.5,43685408.0,7.4448113441467285
2016-01-15,7.5,7.0,7.449999809265137,7.179999828338623,38089985.0,7.127165794372559
2016-01-18,7.369999885559082,7.010000228881836,7.010000228881836,7.21999979019165,29406828.0,7.166871547698975
2016-01-19,7.570000171661377,7.159999847412109,7.170000076293945,7.53000020980835,49907622.0,7.47459077835083
2016-01-20,7.699999809265137,7.329999923706055,7.5,7.449999809265137,44630891.0,7.395179271697998
2016-01-21,7.460000038146973,6.880000114440918,7.320000171661377,6.920000076293945,37491202.0,6.869079113006592
2016-01-22,7.099999904632568,6.510000228881836,7.010000228881836,6.929999828338623,38663491.0,6.879005432128906
2016-01-25,7.119999885559082,6.900000095367432,7.03000020980835,7.019999980926514,30228859.0,6.968343257904053
2016-01-26,6.989999771118164,6.320000171661377,6.989999771118164,6.449999809265137,41738517.0,6.4025373458862305
2016-01-27,6.449999809265137,5.809999942779541,6.400000095367432,6.179999828338623,50688134.0,6.134524345397949
2016-01-28,6.190000057220459,5.869999885559082,6.03000020980835,5.889999866485596,46117110.0,5.846658229827881
2016-01-29,6.210000038146973,5.619999885559082,5.619999885559082,6.110000133514404,49365870.0,6.06503963470459
2016-02-01,6.079999923706055,5.769999980926514,6.050000190734863,6.050000190734863,34784725.0,6.005481243133545
2016-02-02,6.289999961853027,5.949999809265137,6.0,6.190000057220459,35212975.0,6.144451141357422
2016-02-03,6.150000095367432,5.949999809265137,6.110000133514404,6.099999904632568,28298704.0,6.055113315582275
2016-02-04,6.230000019073486,6.099999904632568,6.119999885559082,6.179999828338623,40372629.0,6.134524345397949
2016-02-05,6.269999980926514,6.130000114440918,6.210000038146973,6.139999866485596,28198326.0,6.094818592071533
2016-02-15,6.239999771118164,5.800000190734863,5.900000095367432,6.230000019073486,30982932.0,6.18415641784668
2016-02-16,6.849999904632568,6.320000171661377,6.389999866485596,6.849999904632568,29671345.0,6.799594402313232
2016-02-17,7.179999828338623,6.809999942779541,7.0,7.019999980926514,83334326.0,6.968343257904053
2016-02-18,7.050000190734863,6.849999904632568,7.010000228881836,6.949999809265137,47095248.0,6.898858070373535
2016-02-19,7.46999979019165,6.900000095367432,6.900000095367432,7.159999847412109,63353303.0,7.10731315612793
2016-02-22,7.360000133514404,7.059999942779541,7.300000190734863,7.239999771118164,63238064.0,7.1867241859436035
2016-02-23,7.239999771118164,6.800000190734863,7.179999828338623,6.960000038146973,47982732.0,6.908784866333008
2016-02-24,7.050000190734863,6.820000171661377,6.869999885559082,7.039999961853027,34118458.0,6.98819637298584
2016-02-25,7.03000020980835,6.340000152587891,7.0,6.340000152587891,46690572.0,6.293347358703613
2016-02-26,6.440000057220459,6.010000228881836,6.369999885559082,6.159999847412109,28839933.0,6.11467170715332
2016-02-29,6.199999809265137,5.539999961853027,6.150000095367432,6.010000228881836,45686719.0,5.965775489807129
2016-03-01,6.099999904632568,5.699999809265137,5.900000095367432,6.010000228881836,27498585.0,5.965775489807129
2016-03-02,6.369999885559082,5.949999809265137,6.010000228881836,6.300000190734863,37013756.0,6.253641605377197
2016-03-03,6.440000057220459,6.210000038146973,6.25,6.25,34427085.0,6.204009532928467
2016-03-04,6.25,5.800000190734863,6.190000057220459,6.039999961853027,39370980.0,5.995554447174072
2016-03-07,6.230000019073486,6.039999961853027,6.050000190734863,6.150000095367432,24233188.0,6.104745388031006
2016-03-08,6.679999828338623,6.059999942779541,6.25,6.599999904632568,64213563.0,6.55143404006958
2016-03-09,6.460000038146973,6.170000076293945,6.389999866485596,6.21999979019165,36064668.0,6.174230098724365
2016-03-10,6.340000152587891,6.099999904632568,6.179999828338623,6.119999885559082,21835035.0,6.074965953826904
2016-03-11,6.130000114440918,6.0,6.059999942779541,6.079999923706055,15536886.0,6.035260200500488
2016-03-14,6.340000152587891,6.110000133514404,6.150000095367432,6.28000020980835,32489875.0,6.233788967132568
2016-03-15,6.289999961853027,6.170000076293945,6.260000228881836,6.179999828338623,20884690.0,6.134524345397949
2016-03-16,6.329999923706055,6.019999980926514,6.199999809265137,6.090000152587891,19816849.0,6.045186996459961
2016-03-17,6.289999961853027,6.070000171661377,6.119999885559082,6.269999980926514,30018874.0,6.223862171173096
2016-03-18,6.650000095367432,6.230000019073486,6.300000190734863,6.519999980926514,68606858.0,6.472022533416748
2016-03-21,6.75,6.539999961853027,6.650000095367432,6.710000038146973,62358454.0,6.6606245040893555
2016-03-22,6.670000076293945,6.539999961853027,6.650000095367432,6.590000152587891,38854242.0,6.541507720947266
2016-03-23,6.820000171661377,6.570000171661377,6.570000171661377,6.75,46744580.0,6.7003302574157715
2016-03-24,6.730000019073486,6.449999809265137,6.730000019073486,6.460000038146973,64451650.0,6.412464141845703
2016-03-25,6.579999923706055,6.349999904632568,6.460000038146973,6.480000019073486,41730913.0,6.432316780090332
2016-03-28,6.739999771118164,6.460000038146973,6.46999979019165,6.570000171661377,49639316.0,6.521655082702637
2016-03-29,6.550000190734863,6.349999904632568,6.53000020980835,6.480000019073486,33755525.0,6.432316780090332
2016-03-30,6.800000190734863,6.449999809265137,6.519999980926514,6.730000019073486,49924456.0,6.680477142333984
2016-03-31,6.78000020980835,6.639999866485596,6.739999771118164,6.690000057220459,44533927.0,6.640771865844727
2016-04-01,6.679999828338623,6.449999809265137,6.659999847412109,6.590000152587891,31591850.0,6.541507720947266
2016-04-05,6.849999904632568,6.550000190734863,6.599999904632568,6.809999942779541,48406812.0,6.759888648986816
2016-04-06,7.489999771118164,6.75,6.760000228881836,7.489999771118164,177877188.0,7.434884548187256
2016-04-07,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0.0,7.434884548187256
2016-04-08,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0.0,7.434884548187256
2016-04-11,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0.0,7.434884548187256
2016-04-12,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0.0,7.434884548187256
2016-04-13,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0.0,7.434884548187256
2016-04-14,7.360000133514404,7.099999904632568,7.199999809265137,7.320000171661377,141991710.0,7.266136169433594
2016-04-15,7.239999771118164,7.050000190734863,7.199999809265137,7.130000114440918,78971571.0,7.077534198760986
2016-04-18,7.230000019073486,6.920000076293945,7.079999923706055,7.150000095367432,54315742.0,7.097386837005615
2016-04-19,7.199999809265137,6.989999771118164,7.190000057220459,7.070000171661377,42382014.0,7.017975807189941
2016-04-20,7.119999885559082,6.420000076293945,7.079999923706055,6.559999942779541,65460860.0,6.511728286743164
2016-04-21,6.849999904632568,6.53000020980835,6.579999923706055,6.650000095367432,58942197.0,6.6010661125183105
2016-04-22,6.630000114440918,6.440000057220459,6.480000019073486,6.599999904632568,31854106.0,6.55143404006958
2016-04-25,6.639999866485596,6.440000057220459,6.639999866485596,6.510000228881836,22256223.0,6.462096214294434
2016-04-26,6.650000095367432,6.480000019073486,6.480000019073486,6.630000114440918,27303662.0,6.581213474273682
2016-04-27,6.849999904632568,6.590000152587891,6.650000095367432,6.71999979019165,40968842.0,6.67055082321167
2016-04-28,6.71999979019165,6.480000019073486,6.679999828338623,6.639999866485596,31558920.0,6.591139316558838
2016-04-29,6.75,6.559999942779541,6.599999904632568,6.630000114440918,24809804.0,6.581213474273682
2016-05-03,6.909999847412109,6.579999923706055,6.679999828338623,6.900000095367432,42584487.0,6.849226474761963
2016-05-04,6.949999809265137,6.789999961853027,6.849999904632568,6.860000133514404,39910974.0,6.809520721435547
2016-05-05,7.269999980926514,6.789999961853027,6.820000171661377,7.179999828338623,79340434.0,7.127165794372559
2016-05-06,7.170000076293945,6.75,7.139999866485596,6.829999923706055,75406593.0,6.779741287231445
2016-05-09,6.75,6.340000152587891,6.699999809265137,6.53000020980835,44534923.0,6.481949329376221
2016-05-10,6.550000190734863,6.28000020980835,6.460000038146973,6.409999847412109,30940540.0,6.362832069396973
2016-05-11,6.489999771118164,6.309999942779541,6.409999847412109,6.329999923706055,19864136.0,6.283420562744141
2016-05-12,6.25,6.0,6.25,6.21999979019165,24947922.0,6.174230098724365
2016-05-13,6.320000171661377,6.059999942779541,6.199999809265137,6.159999847412109,22140264.0,6.11467170715332
2016-05-16,6.420000076293945,6.110000133514404,6.170000076293945,6.400000095367432,29431333.0,6.352905750274658
2016-05-17,6.559999942779541,6.260000228881836,6.380000114440918,6.380000114440918,37656449.0,6.333053112030029
2016-05-18,6.329999923706055,6.019999980926514,6.300000190734863,6.179999828338623,29022223.0,6.134524345397949
2016-05-19,6.409999847412109,6.139999866485596,6.159999847412109,6.289999961853027,28832281.0,6.243715286254883
2016-05-20,6.880000114440918,6.230000019073486,6.269999980926514,6.599999904632568,56264149.0,6.55143404006958
2016-05-23,6.699999809265137,6.480000019073486,6.559999942779541,6.599999904632568,39993437.0,6.55143404006958
2016-05-24,6.599999904632568,6.320000171661377,6.539999961853027,6.380000114440918,30885068.0,6.333053112030029
2016-05-25,6.46999979019165,6.260000228881836,6.429999828338623,6.289999961853027,22729759.0,6.243715286254883
2016-05-26,6.440000057220459,6.110000133514404,6.309999942779541,6.420000076293945,31176661.0,6.372758388519287
2016-05-27,6.400000095367432,6.260000228881836,6.369999885559082,6.289999961853027,21466770.0,6.243715286254883
2016-05-30,6.380000114440918,6.150000095367432,6.239999771118164,6.360000133514404,18615684.0,6.313199996948242
2016-05-31,6.659999847412109,6.340000152587891,6.369999885559082,6.659999847412109,49562669.0,6.610992431640625
2016-06-01,6.949999809265137,6.579999923706055,6.659999847412109,6.820000171661377,71334843.0,6.769815444946289
2016-06-02,6.980000019073486,6.699999809265137,6.769999980926514,6.920000076293945,60788761.0,6.869079113006592
2016-06-03,7.039999961853027,6.800000190734863,6.949999809265137,6.900000095367432,50950578.0,6.849226474761963
2016-06-06,7.010000228881836,6.840000152587891,6.869999885559082,6.880000114440918,35946314.0,6.829373836517334
2016-06-07,7.570000171661377,6.860000133514404,6.889999866485596,7.550000190734863,151734776.0,7.494443416595459
2016-06-08,8.3100004196167,7.349999904632568,7.409999847412109,7.760000228881836,187505630.0,7.7028985023498535
2016-06-13,8.479999542236328,7.510000228881836,7.650000095367432,7.960000038146973,189917131.0,7.901426315307617
2016-06-14,8.760000228881836,8.069999694824219,8.069999694824219,8.760000228881836,192962408.0,8.695539474487305
2016-06-15,9.489999771118164,8.539999961853027,8.770000457763672,9.15999984741211,240262838.0,9.092596054077148
2016-06-16,9.34000015258789,8.859999656677246,8.989999771118164,9.0,195058943.0,8.9337739944458
2016-06-17,9.09000015258789,8.59000015258789,8.970000267028809,8.6899995803833,144461775.0,8.626054763793945
2016-06-20,9.140000343322754,8.65999984741211,8.850000381469727,8.930000305175781,127764727.0,8.864289283752441
2016-06-21,9.369999885559082,8.680000305175781,8.9399995803833,9.329999923706055,153574798.0,9.261344909667969
2016-06-22,9.380000114440918,9.069999694824219,9.1899995803833,9.289999961853027,103854219.0,9.221639633178711
2016-06-23,9.829999923706055,9.199999809265137,9.270000457763672,9.399999618530273,136299915.0,9.330829620361328
2016-06-24,9.739999771118164,8.819999694824219,9.329999923706055,9.420000076293945,130916764.0,9.350683212280273
2016-06-27,10.359999656677246,9.210000038146973,9.260000228881836,10.270000457763672,159006179.0,10.194428443908691
2016-06-28,10.4399995803833,9.899999618530273,10.130000114440918,10.100000381469727,123828000.0,10.025679588317871
2016-06-29,10.319999694824219,9.829999923706055,10.079999923706055,9.979999542236328,81705307.0,9.906561851501465
2016-06-30,10.130000114440918,9.729999542236328,9.979999542236328,9.84000015258789,64159097.0,9.767592430114746
2016-07-01,10.050000190734863,9.670000076293945,9.880000114440918,9.890000343322754,58480611.0,9.817224502563477
2016-07-04,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-05,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-06,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-07,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-08,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-11,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-12,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-13,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-14,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-15,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-18,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-19,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-20,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-21,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-22,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-25,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-26,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-27,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-28,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-07-29,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-01,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-02,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-03,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-04,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-05,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-08,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-09,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-10,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-11,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-12,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-15,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-16,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-17,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-18,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-19,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-22,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-23,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-24,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-25,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-26,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-29,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-30,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-08-31,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-01,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-02,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-05,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-06,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-07,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-08,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-09,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-12,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-13,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-14,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-19,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-20,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-21,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-22,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-23,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-26,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-27,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.817224502563477
2016-09-28,10.800000190734863,9.520000457763672,9.520000457763672,10.279999732971191,217451389.0,10.204354286193848
2016-09-29,10.779999732971191,10.130000114440918,10.25,10.489999771118164,97050925.0,10.412809371948242
2016-09-30,10.649999618530273,10.029999732971191,10.510000228881836,10.079999923706055,79381853.0,10.005825996398926
2016-10-10,10.380000114440918,9.59000015258789,10.1899995803833,10.329999923706055,81078057.0,10.253986358642578
2016-10-11,11.359999656677246,10.319999694824219,10.399999618530273,11.359999656677246,101025045.0,11.276407241821289
2016-10-12,12.25,11.449999809265137,11.600000381469727,11.8100004196167,117654033.0,11.72309684753418
2016-10-13,12.6899995803833,11.90999984741211,11.970000267028809,12.649999618530273,89727009.0,12.556914329528809
2016-10-14,12.630000114440918,12.109999656677246,12.630000114440918,12.170000076293945,73274636.0,12.08044719696045
2016-10-17,12.5600004196167,12.029999732971191,12.449999809265137,12.34000015258789,67401125.0,12.24919605255127
2016-10-18,13.5600004196167,12.170000076293945,12.40999984741211,13.270000457763672,98301949.0,13.172353744506836
2016-10-19,13.390000343322754,12.819999694824219,13.279999732971191,12.979999542236328,70745810.0,12.884486198425293
2016-10-20,13.300000190734863,12.859999656677246,12.949999809265137,12.899999618530273,43776112.0,12.805074691772461
2016-10-21,13.4399995803833,12.930000305175781,12.960000038146973,13.079999923706055,55015289.0,12.98375129699707
2016-10-24,13.279999732971191,12.5600004196167,13.1899995803833,12.800000190734863,63652046.0,12.705811500549316
2016-10-25,12.869999885559082,12.300000190734863,12.800000190734863,12.65999984741211,62496622.0,12.566841125488281
2016-10-26,12.680000305175781,11.930000305175781,12.680000305175781,11.960000038146973,74424723.0,11.871992111206055
2016-10-27,12.550000190734863,12.020000457763672,12.020000457763672,12.1899995803833,58215949.0,12.100299835205078
2016-10-28,12.680000305175781,12.220000267028809,12.3100004196167,12.4399995803833,53887432.0,12.34846019744873
2016-10-31,12.670000076293945,12.119999885559082,12.430000305175781,12.40999984741211,37615479.0,12.318680763244629
2016-11-01,12.5,11.550000190734863,12.399999618530273,12.0,87690882.0,11.911698341369629
2016-11-02,12.050000190734863,11.710000038146973,12.0,11.760000228881836,41000240.0,11.67346477508545
2016-11-03,12.050000190734863,11.600000381469727,11.630000114440918,11.710000038146973,43331988.0,11.623831748962402
2016-11-04,11.850000381469727,11.119999885559082,11.600000381469727,11.430000305175781,65186754.0,11.345892906188965
2016-11-07,11.600000381469727,11.1899995803833,11.329999923706055,11.449999809265137,42442883.0,11.365745544433594
2016-11-08,11.920000076293945,11.529999732971191,11.529999732971191,11.640000343322754,49286715.0,11.554347038269043
2016-11-09,11.699999809265137,11.010000228881836,11.65999984741211,11.1899995803833,47320488.0,11.107658386230469
2016-11-10,12.0,11.180000305175781,11.369999885559082,11.850000381469727,80401360.0,11.762802124023438
2016-11-11,12.1899995803833,11.680000305175781,11.800000190734863,11.850000381469727,55176578.0,11.762802124023438
2016-11-14,11.800000190734863,11.380000114440918,11.710000038146973,11.470000267028809,36887527.0,11.385598182678223
2016-11-15,11.479999542236328,11.149999618530273,11.399999618530273,11.289999961853027,27123997.0,11.20692253112793
2016-11-16,11.979999542236328,11.270000457763672,11.3100004196167,11.6899995803833,46301377.0,11.603979110717773
2016-11-17,12.020000457763672,11.460000038146973,11.710000038146973,11.800000190734863,39346893.0,11.713170051574707
2016-11-18,12.050000190734863,11.579999923706055,11.899999618530273,11.65999984741211,33492911.0,11.574199676513672
2016-11-21,11.6899995803833,11.350000381469727,11.510000228881836,11.479999542236328,26608705.0,11.395524024963379
2016-11-22,11.539999961853027,11.220000267028809,11.470000267028809,11.369999885559082,32470509.0,11.286334037780762
2016-11-23,11.5600004196167,11.170000076293945,11.460000038146973,11.229999542236328,32343073.0,11.147363662719727
2016-11-24,11.199999809265137,10.899999618530273,11.199999809265137,10.970000267028809,43547921.0,10.889277458190918
2016-11-25,10.890000343322754,10.520000457763672,10.890000343322754,10.75,35191995.0,10.670896530151367
2016-11-28,11.130000114440918,10.600000381469727,10.779999732971191,10.960000038146973,35598941.0,10.879350662231445
2016-11-29,10.989999771118164,10.5,10.989999771118164,10.600000381469727,28803471.0,10.522000312805176
2016-11-30,10.520000457763672,9.979999542236328,10.5,10.109999656677246,53447708.0,10.035605430603027
2016-12-01,10.289999961853027,10.029999732971191,10.180000305175781,10.1899995803833,22318517.0,10.11501693725586
2016-12-02,10.34000015258789,10.039999961853027,10.1899995803833,10.0600004196167,21545552.0,9.985974311828613
2016-12-05,10.369999885559082,9.960000038146973,9.960000038146973,10.050000190734863,26388679.0,9.97604751586914
2016-12-06,10.350000381469727,10.100000381469727,10.100000381469727,10.279999732971191,21933767.0,10.204354286193848
2016-12-07,10.699999809265137,10.3100004196167,10.399999618530273,10.65999984741211,50698216.0,10.581558227539062
2016-12-08,11.550000190734863,10.930000305175781,10.949999809265137,11.279999732971191,89749805.0,11.196995735168457
2016-12-09,11.449999809265137,11.0,11.449999809265137,11.140000343322754,42022937.0,11.058026313781738
2016-12-12,11.15999984741211,10.149999618530273,11.020000457763672,10.1899995803833,54304950.0,10.11501693725586
2016-12-13,10.449999809265137,10.09000015258789,10.180000305175781,10.399999618530273,24877195.0,10.323471069335938
2016-12-14,10.449999809265137,10.050000190734863,10.359999656677246,10.0600004196167,23740235.0,9.985974311828613
2016-12-15,10.359999656677246,10.0600004196167,10.079999923706055,10.170000076293945,22542705.0,10.09516429901123
2016-12-16,10.369999885559082,10.069999694824219,10.149999618530273,10.350000381469727,15870435.0,10.273839950561523
2016-12-19,10.890000343322754,10.329999923706055,10.329999923706055,10.779999732971191,42404135.0,10.700675010681152
2016-12-20,10.949999809265137,10.619999885559082,10.75,10.880000114440918,25731465.0,10.79994010925293
2016-12-21,11.1899995803833,10.720000267028809,10.9399995803833,10.729999542236328,36598467.0,10.651042938232422
2016-12-22,11.199999809265137,10.5600004196167,10.720000267028809,11.140000343322754,43975755.0,11.058026313781738
2016-12-23,11.34000015258789,11.0,11.100000381469727,11.050000190734863,33168386.0,10.96868896484375
2016-12-26,11.220000267028809,10.75,11.010000228881836,10.899999618530273,26647940.0,10.819791793823242
2016-12-27,11.029999732971191,10.699999809265137,10.899999618530273,10.729999542236328,18993809.0,10.651042938232422
2016-12-28,11.039999961853027,10.579999923706055,10.699999809265137,10.90999984741211,27647223.0,10.829718589782715
2016-12-29,10.979999542236328,10.5,10.920000076293945,10.600000381469727,28710585.0,10.522000312805176
2016-12-30,10.720000267028809,10.489999771118164,10.609999656677246,10.65999984741211,16249821.0,10.581558227539062
2017-01-03,10.970000267028809,10.65999984741211,10.670000076293945,10.880000114440918,21996604.0,10.79994010925293
2017-01-04,11.949999809265137,10.859999656677246,11.039999961853027,11.609999656677246,85005081.0,11.524567604064941
2017-01-05,11.9399995803833,11.380000114440918,11.5,11.420000076293945,58658145.0,11.335966110229492
2017-01-06,11.609999656677246,11.100000381469727,11.489999771118164,11.140000343322754,31203470.0,11.058026313781738
2017-01-09,11.4399995803833,11.0600004196167,11.0600004196167,11.199999809265137,23106684.0,11.117585182189941
2017-01-10,11.5600004196167,11.029999732971191,11.260000228881836,11.489999771118164,29324549.0,11.405450820922852
2017-01-11,11.609999656677246,11.100000381469727,11.449999809265137,11.210000038146973,30106404.0,11.127511024475098
2017-01-12,11.279999732971191,10.850000381469727,11.15999984741211,10.880000114440918,21291773.0,10.79994010925293
2017-01-13,11.0600004196167,10.65999984741211,10.800000190734863,10.770000457763672,19290924.0,10.690749168395996
2017-01-16,10.930000305175781,10.010000228881836,10.720000267028809,10.5600004196167,30137060.0,10.482295036315918
2017-01-17,10.640000343322754,10.239999771118164,10.420000076293945,10.600000381469727,17802386.0,10.522000312805176
2017-01-18,10.84000015258789,10.5,10.600000381469727,10.619999885559082,15863573.0,10.541852951049805
2017-01-19,10.5600004196167,10.119999885559082,10.5,10.260000228881836,38999951.0,10.184501647949219
2017-01-20,10.40999984741211,10.149999618530273,10.25,10.289999961853027,13243830.0,10.21428108215332
2017-01-23,10.550000190734863,10.279999732971191,10.300000190734863,10.350000381469727,17454561.0,10.273839950561523
2017-01-24,10.4399995803833,10.09000015258789,10.300000190734863,10.239999771118164,20895698.0,10.16464900970459
2017-01-25,10.130000114440918,9.600000381469727,10.100000381469727,9.970000267028809,67723384.0,9.896636009216309
2017-01-26,9.989999771118164,9.6899995803833,9.8100004196167,9.890000343322754,27201730.0,9.817224502563477
2017-02-03,9.949999809265137,9.770000457763672,9.890000343322754,9.819999694824219,11701200.0,9.7477388381958
2017-02-06,10.40999984741211,9.819999694824219,9.84000015258789,10.399999618530273,30112521.0,10.323471069335938
2017-02-07,11.079999923706055,10.529999732971191,10.550000190734863,10.729999542236328,49834774.0,10.651042938232422
2017-02-08,10.869999885559082,10.649999618530273,10.699999809265137,10.789999961853027,22943452.0,10.710601806640625
2017-02-09,10.859999656677246,10.609999656677246,10.789999961853027,10.680000305175781,21269156.0,10.601411819458008
2017-02-10,10.850000381469727,10.5,10.6899995803833,10.569999694824219,21765397.0,10.492220878601074
2017-02-13,10.800000190734863,10.5,10.520000457763672,10.789999961853027,22986957.0,10.710601806640625
2017-02-14,10.800000190734863,10.529999732971191,10.779999732971191,10.649999618530273,17409375.0,10.57163143157959
2017-02-15,11.069999694824219,10.460000038146973,10.609999656677246,10.899999618530273,42088719.0,10.819791793823242
2017-02-16,11.15999984741211,10.829999923706055,10.890000343322754,11.09000015258789,40630791.0,11.008394241333008
2017-02-17,11.15999984741211,10.6899995803833,11.0,10.710000038146973,26293620.0,10.631190299987793
2017-02-20,10.779999732971191,10.600000381469727,10.710000038146973,10.729999542236328,14905453.0,10.651042938232422
2017-02-21,10.989999771118164,10.6899995803833,10.699999809265137,10.949999809265137,23497166.0,10.869423866271973
2017-02-22,11.0,10.699999809265137,10.880000114440918,10.920000076293945,29116614.0,10.839645385742188
2017-02-23,11.550000190734863,10.869999885559082,10.899999618530273,11.40999984741211,78644587.0,11.32603931427002
2017-02-24,11.899999618530273,11.319999694824219,11.40999984741211,11.4399995803833,71756753.0,11.355818748474121
2017-02-27,11.829999923706055,11.300000190734863,11.359999656677246,11.479999542236328,45010847.0,11.395524024963379
2017-02-28,12.300000190734863,11.399999618530273,11.399999618530273,12.119999885559082,67170819.0,12.030815124511719
2017-03-01,12.390000343322754,12.0,12.100000381469727,12.109999656677246,66089748.0,12.020888328552246
2017-03-02,12.300000190734863,11.9399995803833,12.170000076293945,12.069999694824219,45260263.0,11.981183052062988
2017-03-03,12.619999885559082,12.050000190734863,12.109999656677246,12.529999732971191,62909689.0,12.437797546386719
2017-03-06,13.119999885559082,12.5,12.5,12.75,61582121.0,12.656179428100586
2017-03-07,12.880000114440918,12.140000343322754,12.720000267028809,12.170000076293945,52304891.0,12.08044719696045
2017-03-08,12.390000343322754,11.960000038146973,12.229999542236328,12.279999732971191,43348803.0,12.189637184143066
2017-03-09,12.720000267028809,12.020000457763672,12.199999809265137,12.59000015258789,49978367.0,12.497356414794922
2017-03-10,13.199999809265137,12.489999771118164,12.489999771118164,12.850000381469727,61922282.0,12.755443572998047
2017-03-13,13.09000015258789,12.720000267028809,12.850000381469727,13.010000228881836,50270902.0,12.914266586303711
2017-03-14,13.170000076293945,12.6899995803833,13.100000381469727,12.819999694824219,39668848.0,12.725664138793945
2017-03-15,12.960000038146973,12.5600004196167,12.779999732971191,12.899999618530273,36024183.0,12.805074691772461
2017-03-16,13.420000076293945,12.899999618530273,13.0,13.239999771118164,62831552.0,13.142573356628418
2017-03-17,13.40999984741211,12.829999923706055,13.1899995803833,12.90999984741211,31764735.0,12.815001487731934
2017-03-20,12.979999542236328,12.329999923706055,12.90999984741211,12.600000381469727,43861859.0,12.507283210754395
2017-03-21,12.899999618530273,12.40999984741211,12.600000381469727,12.859999656677246,34010089.0,12.765369415283203
2017-03-22,13.369999885559082,12.569999694824219,12.770000457763672,13.25,54799111.0,13.15250015258789
2017-03-23,13.5600004196167,13.020000457763672,13.25,13.300000190734863,36856009.0,13.202132225036621
2017-03-24,13.399999618530273,13.029999732971191,13.25,13.100000381469727,28425683.0,13.0036039352417
2017-03-27,13.279999732971191,12.779999732971191,13.09000015258789,12.989999771118164,23660869.0,12.894412994384766
2017-03-28,13.130000114440918,12.640000343322754,12.9399995803833,12.880000114440918,24099253.0,12.785223007202148
2017-03-29,13.270000457763672,12.800000190734863,12.890000343322754,13.170000076293945,33989968.0,13.073088645935059
2017-03-30,13.420000076293945,12.800000190734863,13.229999542236328,12.829999923706055,34461873.0,12.735590934753418
2017-03-31,13.529999732971191,12.529999732971191,12.600000381469727,13.470000267028809,46809759.0,13.370881080627441
2017-04-05,14.75,13.699999809265137,13.699999809265137,14.59000015258789,65052765.0,14.48263931274414
2017-04-06,14.989999771118164,14.470000267028809,14.609999656677246,14.75,44445315.0,14.641462326049805
2017-04-07,14.970000267028809,14.229999542236328,14.899999618530273,14.359999656677246,40171375.0,14.254331588745117
2017-04-10,14.829999923706055,14.34000015258789,14.359999656677246,14.460000038146973,46222528.0,14.353596687316895
2017-04-11,14.539999961853027,13.90999984741211,14.319999694824219,14.329999923706055,41814835.0,14.224553108215332
2017-04-12,14.640000343322754,13.960000038146973,14.199999809265137,14.510000228881836,32545698.0,14.403228759765625
2017-04-13,14.859999656677246,14.3100004196167,14.600000381469727,14.670000076293945,30007028.0,14.562050819396973
2017-04-14,14.720000267028809,14.079999923706055,14.539999961853027,14.15999984741211,24234916.0,14.055803298950195
2017-04-17,14.180000305175781,13.430000305175781,14.180000305175781,13.680000305175781,31078362.0,13.579336166381836
2017-04-18,13.890000343322754,13.579999923706055,13.680000305175781,13.699999809265137,21456054.0,13.599188804626465
2017-04-19,13.600000381469727,12.539999961853027,13.600000381469727,13.170000076293945,56750158.0,13.073088645935059
2017-04-20,13.550000190734863,12.760000228881836,13.0,13.420000076293945,33566876.0,13.321249008178711
2017-04-21,14.199999809265137,13.420000076293945,13.5,13.789999961853027,33249244.0,13.688526153564453
2017-04-24,13.6899995803833,12.40999984741211,13.5,12.550000190734863,35949195.0,12.457651138305664
2017-04-25,12.75,11.75,12.399999618530273,12.630000114440918,41766988.0,12.537062644958496
2017-04-26,13.109999656677246,12.390000343322754,12.420000076293945,12.760000228881836,24281287.0,12.666106224060059
2017-04-27,13.369999885559082,12.75,13.0,13.270000457763672,31666114.0,13.172353744506836
2017-04-28,13.680000305175781,13.210000038146973,13.300000190734863,13.359999656677246,22873834.0,13.261690139770508
2017-05-02,14.050000190734863,13.029999732971191,13.329999923706055,13.640000343322754,39867752.0,13.539630889892578
2017-05-03,13.890000343322754,13.449999809265137,13.729999542236328,13.630000114440918,23718495.0,13.529704093933105
2017-05-04,14.199999809265137,13.399999618530273,13.630000114440918,14.020000457763672,39656168.0,13.916834831237793
2017-05-05,14.09000015258789,13.609999656677246,13.850000381469727,13.670000076293945,31461163.0,13.569409370422363
2017-05-08,13.859999656677246,12.899999618530273,13.489999771118164,12.9399995803833,26974431.0,12.844780921936035
2017-05-09,14.229999542236328,12.8100004196167,12.8100004196167,14.140000343322754,55666208.0,14.035951614379883
2017-05-10,14.5,13.699999809265137,14.119999885559082,14.130000114440918,56273588.0,14.02602481842041
2017-05-11,14.199999809265137,13.15999984741211,14.1899995803833,13.800000190734863,44975993.0,13.698452949523926
2017-05-12,13.960000038146973,13.130000114440918,13.880000114440918,13.479999542236328,38016209.0,13.380806922912598
2017-05-15,13.649999618530273,13.289999961853027,13.5,13.390000343322754,16771639.0,13.291470527648926
2017-05-16,14.199999809265137,13.3100004196167,13.390000343322754,14.109999656677246,43078592.0,14.006171226501465
2017-05-17,14.15999984741211,13.880000114440918,14.149999618530273,13.970000267028809,21705885.0,13.867201805114746
2017-05-18,14.079999923706055,13.699999809265137,13.8100004196167,13.84000015258789,22070061.0,13.738158226013184
2017-05-19,14.039999961853027,13.300000190734863,13.819999694824219,13.449999809265137,33951022.0,13.351028442382812
2017-05-22,13.619999885559082,13.270000457763672,13.399999618530273,13.529999732971191,16701286.0,13.430438995361328
2017-05-23,13.699999809265137,12.449999809265137,13.430000305175781,12.829999923706055,37662631.0,12.735590934753418
2017-05-24,13.100000381469727,12.630000114440918,12.800000190734863,12.970000267028809,19849476.0,12.874560356140137
2017-05-25,13.0,12.34000015258789,12.800000190734863,12.869999885559082,25107443.0,12.775296211242676
2017-05-26,12.960000038146973,12.40999984741211,12.9399995803833,12.630000114440918,20516098.0,12.537062644958496
2017-05-31,12.949999809265137,12.5,12.779999732971191,12.569999694824219,12914769.0,12.477503776550293
2017-06-01,12.890000343322754,11.390000343322754,12.699999809265137,11.930000305175781,49605688.0,11.84221363067627
2017-06-02,11.989999771118164,11.479999542236328,11.829999923706055,11.90999984741211,20030577.0,11.822360038757324
2017-06-05,12.180000305175781,11.880000114440918,12.020000457763672,12.069999694824219,16443538.0,11.981183052062988
2017-06-06,12.100000381469727,11.619999885559082,11.979999542236328,11.890000343322754,26650122.0,11.802508354187012
2017-06-07,12.329999923706055,11.760000228881836,11.800000190734863,12.210000038146973,27260595.0,12.120152473449707
2017-06-08,12.649999618530273,12.270000457763672,12.270000457763672,12.350000381469727,23877606.0,12.259122848510742
2017-06-09,12.5,12.09000015258789,12.390000343322754,12.260000228881836,15415282.0,12.169785499572754
2017-06-12,12.800000190734863,11.90999984741211,12.199999809265137,12.5600004196167,30317684.0,12.467577934265137
2017-06-13,13.460000038146973,12.569999694824219,12.600000381469727,13.199999809265137,61440411.0,13.10286808013916
2017-06-14,13.760000228881836,13.229999542236328,13.369999885559082,13.270000457763672,41923241.0,13.172353744506836
2017-06-15,13.520000457763672,13.170000076293945,13.220000267028809,13.3100004196167,22786857.0,13.212059020996094
2017-06-16,13.520000457763672,13.180000305175781,13.229999542236328,13.329999923706055,17981294.0,13.231911659240723
2017-06-19,13.600000381469727,13.270000457763672,13.329999923706055,13.399999618530273,16448793.0,13.301395416259766
2017-06-20,14.069999694824219,13.510000228881836,13.510000228881836,13.90999984741211,47542108.0,13.807642936706543
2017-06-21,13.920000076293945,13.579999923706055,13.920000076293945,13.760000228881836,19543750.0,13.658747673034668
2017-06-22,14.010000228881836,13.260000228881836,13.890000343322754,13.300000190734863,22537017.0,13.202132225036621
2017-06-23,13.569999694824219,12.90999984741211,13.380000114440918,13.279999732971191,28054015.0,13.182278633117676
2017-06-26,13.869999885559082,13.069999694824219,13.069999694824219,13.829999923706055,36561705.0,13.728232383728027
2017-06-27,14.399999618530273,13.800000190734863,13.920000076293945,13.850000381469727,46985904.0,13.748085021972656
2017-06-28,14.010000228881836,13.5,13.789999961853027,13.619999885559082,24801912.0,13.519777297973633
2017-06-29,13.960000038146973,13.59000015258789,13.699999809265137,13.640000343322754,18765240.0,13.539630889892578
2017-06-30,14.149999618530273,13.449999809265137,13.600000381469727,14.09000015258789,31583572.0,13.986318588256836
2017-07-03,14.279999732971191,13.880000114440918,14.100000381469727,14.229999542236328,40154652.0,14.125288009643555
2017-07-04,14.779999732971191,14.050000190734863,14.5,14.279999732971191,60956813.0,14.174920082092285
2017-07-05,14.880000114440918,14.100000381469727,14.130000114440918,14.84000015258789,57010457.0,14.730799674987793
2017-07-06,15.760000228881836,14.699999809265137,14.869999885559082,15.399999618530273,94513460.0,15.2866792678833
2017-07-07,15.859999656677246,15.260000228881836,15.3100004196167,15.579999923706055,47432369.0,15.465354919433594
2017-07-10,16.360000610351562,15.520000457763672,15.680000305175781,15.65999984741211,53060188.0,15.54476547241211
2017-07-11,15.779999732971191,14.890000343322754,15.569999694824219,14.930000305175781,44806262.0,14.820137977600098
2017-07-12,15.489999771118164,14.899999618530273,15.119999885559082,15.430000305175781,38200557.0,15.316458702087402
2017-07-13,15.649999618530273,14.699999809265137,15.489999771118164,14.90999984741211,58483535.0,14.800284385681152
2017-07-14,15.510000228881836,14.779999732971191,14.880000114440918,15.350000381469727,49843787.0,15.23704719543457
2017-07-17,15.529999732971191,14.550000190734863,15.399999618530273,14.65999984741211,53558666.0,14.5521240234375
2017-07-18,15.0,14.229999542236328,14.850000381469727,14.930000305175781,52533580.0,14.820137977600098
2017-07-19,15.670000076293945,14.770000457763672,14.829999923706055,15.619999885559082,62594423.0,15.505060195922852
2017-07-20,16.299999237060547,15.5,15.619999885559082,15.829999923706055,80591506.0,15.713515281677246
2017-07-21,16.18000030517578,15.649999618530273,15.829999923706055,16.15999984741211,48981417.0,16.041086196899414
2017-07-24,16.600000381469727,15.520000457763672,16.15999984741211,15.729999542236328,63919978.0,15.614250183105469
2017-07-25,15.829999923706055,15.039999961853027,15.539999961853027,15.380000114440918,49461871.0,15.266826629638672
2017-07-26,15.470000267028809,14.779999732971191,15.3100004196167,14.960000038146973,51548838.0,14.8499174118042
2017-07-27,15.050000190734863,14.300000190734863,14.90999984741211,14.8100004196167,53858855.0,14.701021194458008
2017-07-28,15.5,14.920000076293945,15.050000190734863,15.390000343322754,68678573.0,15.276753425598145
2017-07-31,16.0,15.0600004196167,15.600000381469727,15.880000114440918,65694466.0,15.763147354125977
2017-08-01,16.1200008392334,15.449999809265137,16.020000457763672,15.539999961853027,51868121.0,15.42564868927002
2017-08-02,15.770000457763672,15.0,15.59000015258789,15.119999885559082,52921787.0,15.008739471435547
2017-08-03,15.34000015258789,14.949999809265137,15.0,15.079999923706055,28437778.0,14.969034194946289
2017-08-04,15.149999618530273,14.5,15.140000343322754,14.510000228881836,39072888.0,14.403228759765625
2017-08-07,15.020000457763672,14.350000381469727,14.470000267028809,14.930000305175781,26813609.0,14.820137977600098
2017-08-08,15.050000190734863,14.359999656677246,14.989999771118164,14.40999984741211,36496237.0,14.303963661193848
2017-08-09,14.75,14.300000190734863,14.5600004196167,14.720000267028809,25141111.0,14.611682891845703
2017-08-10,14.640000343322754,14.149999618530273,14.640000343322754,14.289999961853027,36006481.0,14.184846878051758
2017-08-11,14.399999618530273,13.3100004196167,14.100000381469727,13.479999542236328,45433545.0,13.380806922912598
2017-08-14,14.149999618530273,13.510000228881836,13.5600004196167,14.109999656677246,34612810.0,14.006171226501465
2017-08-15,14.449999809265137,14.0600004196167,14.180000305175781,14.260000228881836,34943232.0,14.155068397521973
2017-08-16,14.239999771118164,13.829999923706055,14.239999771118164,14.029999732971191,20977005.0,13.926759719848633
2017-08-17,14.210000038146973,13.5600004196167,14.130000114440918,13.760000228881836,51989120.0,13.658747673034668
2017-08-18,13.710000038146973,13.449999809265137,13.649999618530273,13.569999694824219,24326836.0,13.470145225524902
2017-08-21,13.75,13.4399995803833,13.550000190734863,13.649999618530273,26136362.0,13.549555778503418
2017-08-22,14.270000457763672,13.579999923706055,13.649999618530273,14.130000114440918,47554240.0,14.02602481842041
2017-08-23,14.170000076293945,13.720000267028809,14.130000114440918,13.90999984741211,28662993.0,13.807642936706543
2017-08-24,13.859999656677246,13.569999694824219,13.829999923706055,13.699999809265137,18065066.0,13.599188804626465
2017-08-25,14.050000190734863,13.609999656677246,13.65999984741211,13.859999656677246,22890189.0,13.758010864257812
2017-08-28,14.380000114440918,13.880000114440918,13.949999809265137,14.25,36995299.0,14.1451416015625
2017-08-29,14.380000114440918,13.90999984741211,14.1899995803833,14.020000457763672,25319336.0,13.916834831237793
2017-08-30,14.199999809265137,13.859999656677246,14.0,14.0,20949302.0,13.896981239318848
2017-08-31,14.359999656677246,13.920000076293945,13.970000267028809,14.260000228881836,30722689.0,14.155068397521973
2017-09-01,14.600000381469727,14.180000305175781,14.350000381469727,14.5600004196167,48191673.0,14.452860832214355
2017-09-04,14.550000190734863,13.970000267028809,14.510000228881836,14.109999656677246,46112040.0,14.006171226501465
2017-09-05,14.1899995803833,13.609999656677246,14.079999923706055,13.8100004196167,69811763.0,13.708379745483398
2017-09-06,14.390000343322754,13.569999694824219,13.680000305175781,14.220000267028809,66360213.0,14.115362167358398
2017-09-07,14.25,13.600000381469727,14.170000076293945,13.6899995803833,62914455.0,13.589262008666992
2017-09-08,13.850000381469727,13.630000114440918,13.65999984741211,13.770000457763672,27145431.0,13.66867446899414
2017-09-11,14.9399995803833,13.90999984741211,13.920000076293945,14.699999809265137,98377973.0,14.591830253601074
2017-09-12,15.760000228881836,14.380000114440918,14.989999771118164,14.670000076293945,163758654.0,14.562050819396973
2017-09-13,14.84000015258789,14.350000381469727,14.5,14.619999885559082,59051893.0,14.512418746948242
2017-09-14,14.899999618530273,14.100000381469727,14.710000038146973,14.220000267028809,66702918.0,14.115362167358398
2017-09-15,14.25,13.680000305175781,14.25,13.869999885559082,52478497.0,13.767937660217285
2017-09-18,13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0.0,13.767937660217285
2017-09-19,13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0.0,13.767937660217285
2017-09-20,13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0.0,13.767937660217285
2017-09-21,13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0.0,13.767937660217285
2017-09-22,13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0.0,13.767937660217285
2017-09-25,13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0.0,13.767937660217285
2017-09-26,13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0.0,13.767937660217285
2017-09-27,13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0.0,13.767937660217285
2017-09-28,14.25,12.979999542236328,14.0,13.109999656677246,102144420.0,13.013529777526855
2017-09-29,13.670000076293945,12.899999618530273,13.020000457763672,13.59000015258789,67503827.0,13.489997863769531
2017-10-09,13.6899995803833,13.15999984741211,13.6899995803833,13.260000228881836,55895115.0,13.162426948547363
2017-10-10,13.470000267028809,13.149999618530273,13.260000228881836,13.329999923706055,30586436.0,13.231911659240723
2017-10-11,13.350000381469727,12.880000114440918,13.329999923706055,12.920000076293945,46375689.0,12.824928283691406
2017-10-12,13.029999732971191,12.619999885559082,12.960000038146973,12.739999771118164,28180841.0,12.646252632141113
2017-10-13,12.930000305175781,12.720000267028809,12.729999542236328,12.899999618530273,25360274.0,12.805074691772461
2017-10-16,13.039999961853027,12.65999984741211,12.850000381469727,12.720000267028809,24719452.0,12.626399993896484
2017-10-17,12.829999923706055,12.65999984741211,12.6899995803833,12.739999771118164,12493456.0,12.646252632141113
2017-10-18,13.050000190734863,12.760000228881836,12.789999961853027,12.869999885559082,25692839.0,12.775296211242676
2017-10-19,12.9399995803833,12.399999618530273,12.84000015258789,12.420000076293945,26482130.0,12.328607559204102
2017-10-20,12.529999732971191,12.130000114440918,12.380000114440918,12.460000038146973,28514141.0,12.36831283569336
2017-10-23,12.399999618530273,12.220000267028809,12.359999656677246,12.270000457763672,21094511.0,12.17971134185791
2017-10-24,12.399999618530273,12.15999984741211,12.279999732971191,12.279999732971191,17974727.0,12.189637184143066
2017-10-25,12.619999885559082,12.279999732971191,12.300000190734863,12.579999923706055,29623253.0,12.487430572509766
2017-10-26,12.829999923706055,12.380000114440918,12.449999809265137,12.65999984741211,39091134.0,12.566841125488281
2017-10-27,12.720000267028809,12.319999694824219,12.619999885559082,12.359999656677246,24318763.0,12.269048690795898
2017-10-30,12.319999694824219,11.510000228881836,12.319999694824219,11.569999694824219,46444019.0,11.484862327575684
2017-10-31,11.6899995803833,11.369999885559082,11.380000114440918,11.5,25170339.0,11.415377616882324
2017-11-01,11.649999618530273,11.399999618530273,11.489999771118164,11.4399995803833,21956236.0,11.355818748474121
2017-11-02,11.6899995803833,11.199999809265137,11.399999618530273,11.489999771118164,26086181.0,11.405450820922852
2017-11-03,11.5600004196167,11.119999885559082,11.489999771118164,11.199999809265137,20842765.0,11.117585182189941
2017-11-06,11.25,10.670000076293945,11.149999618530273,10.90999984741211,44729824.0,10.829718589782715
2017-11-07,11.050000190734863,10.869999885559082,10.90999984741211,11.039999961853027,25059606.0,10.958762168884277
2017-11-08,11.430000305175781,10.949999809265137,11.010000228881836,11.180000305175781,28311820.0,11.097732543945312
2017-11-09,11.34000015258789,11.1899995803833,11.210000038146973,11.289999961853027,15822639.0,11.20692253112793
2017-11-10,11.489999771118164,11.130000114440918,11.279999732971191,11.359999656677246,26166206.0,11.276407241821289
2017-11-13,11.470000267028809,11.130000114440918,11.430000305175781,11.180000305175781,26726695.0,11.097732543945312
2017-11-14,11.1899995803833,10.899999618530273,11.180000305175781,11.15999984741211,24157243.0,11.077878952026367
2017-11-15,11.149999618530273,10.880000114440918,11.140000343322754,11.029999732971191,20234079.0,10.948835372924805
2017-11-16,11.09000015258789,10.850000381469727,10.960000038146973,11.0,15051725.0,10.91905689239502
2017-11-17,11.0,10.510000228881836,11.0,10.859999656677246,26200484.0,10.780086517333984
2017-11-20,10.930000305175781,10.569999694824219,10.75,10.880000114440918,13252384.0,10.79994010925293
2017-11-21,11.039999961853027,10.819999694824219,10.869999885559082,10.970000267028809,20836132.0,10.889277458190918
2017-11-22,10.989999771118164,10.8100004196167,10.989999771118164,10.90999984741211,17474536.0,10.829718589782715
2017-11-23,10.899999618530273,10.529999732971191,10.869999885559082,10.779999732971191,19904675.0,10.700675010681152
2017-11-24,10.84000015258789,10.520000457763672,10.6899995803833,10.800000190734863,15914509.0,10.720528602600098
2017-11-27,10.789999961853027,10.569999694824219,10.640000343322754,10.65999984741211,15751633.0,10.581558227539062
2017-11-28,10.720000267028809,10.539999961853027,10.619999885559082,10.680000305175781,10430466.0,10.601411819458008
2017-11-29,10.680000305175781,10.4399995803833,10.680000305175781,10.5,14197493.0,10.422736167907715
2017-11-30,10.5,10.149999618530273,10.5,10.300000190734863,23822880.0,10.224207878112793
2017-12-01,10.350000381469727,9.989999771118164,10.270000457763672,10.300000190734863,22782519.0,10.224207878112793
2017-12-04,10.369999885559082,10.140000343322754,10.25,10.34000015258789,18999824.0,10.26391315460205
2017-12-05,10.390000343322754,10.039999961853027,10.289999961853027,10.380000114440918,18823880.0,10.303619384765625
2017-12-06,10.630000114440918,10.260000228881836,10.350000381469727,10.59000015258789,22482969.0,10.512073516845703
2017-12-07,10.739999771118164,10.520000457763672,10.579999923706055,10.630000114440918,25565619.0,10.551779747009277
2017-12-08,10.739999771118164,10.569999694824219,10.640000343322754,10.619999885559082,18367933.0,10.541852951049805
2017-12-11,10.65999984741211,10.529999732971191,10.619999885559082,10.640000343322754,15512795.0,10.561705589294434
2017-12-12,10.640000343322754,10.449999809265137,10.609999656677246,10.479999542236328,12358184.0,10.40288257598877
2017-12-13,10.449999809265137,10.149999618530273,10.449999809265137,10.359999656677246,19745772.0,10.28376579284668
2017-12-14,10.350000381469727,10.0600004196167,10.34000015258789,10.199999809265137,23158200.0,10.124942779541016
2017-12-15,10.1899995803833,10.0,10.180000305175781,10.050000190734863,18697966.0,9.97604751586914
2017-12-18,10.079999923706055,9.829999923706055,10.0,9.850000381469727,12918457.0,9.777519226074219
2017-12-19,9.9399995803833,9.789999961853027,9.800000190734863,9.90999984741211,8255532.0,9.837077140808105
2017-12-20,9.920000076293945,9.619999885559082,9.920000076293945,9.649999618530273,11866264.0,9.57898998260498
2017-12-21,9.640000343322754,9.130000114440918,9.640000343322754,9.420000076293945,27271788.0,9.350683212280273
2017-12-22,9.5,9.1899995803833,9.40999984741211,9.390000343322754,20921892.0,9.320903778076172
2017-12-25,9.40999984741211,8.960000038146973,9.390000343322754,8.979999542236328,19288135.0,8.913920402526855
2017-12-26,9.0,8.729999542236328,8.9399995803833,8.989999771118164,25774876.0,8.923847198486328
2017-12-27,9.329999923706055,8.960000038146973,9.0,9.119999885559082,25780593.0,9.05289077758789
2017-12-28,9.449999809265137,9.130000114440918,9.1899995803833,9.329999923706055,21575441.0,9.261344909667969
2017-12-29,9.539999961853027,9.210000038146973,9.399999618530273,9.4399995803833,17468937.0,9.370535850524902
2018-01-02,9.569999694824219,9.359999656677246,9.449999809265137,9.470000267028809,19266905.0,9.400315284729004
2018-01-03,9.789999961853027,9.4399995803833,9.479999542236328,9.710000038146973,28001736.0,9.638548851013184
2018-01-04,9.75,9.539999961853027,9.729999542236328,9.619999885559082,19357465.0,9.549211502075195
2018-01-05,9.649999618530273,9.380000114440918,9.619999885559082,9.40999984741211,19284976.0,9.3407564163208
2018-01-08,9.5,9.1899995803833,9.460000038146973,9.5,21163039.0,9.430094718933105
2018-01-09,9.75,9.510000228881836,9.510000228881836,9.600000381469727,19314437.0,9.529358863830566
2018-01-10,9.609999656677246,9.449999809265137,9.600000381469727,9.470000267028809,11467776.0,9.400315284729004
2018-01-11,9.449999809265137,9.1899995803833,9.399999618530273,9.319999694824219,16300893.0,9.251418113708496
2018-01-12,9.449999809265137,9.199999809265137,9.449999809265137,9.329999923706055,12785699.0,9.261344909667969
2018-01-15,9.359999656677246,8.859999656677246,9.359999656677246,8.960000038146973,24341920.0,8.894067764282227
2018-01-16,8.979999542236328,8.819999694824219,8.880000114440918,8.930000305175781,13981248.0,8.864289283752441
2018-01-17,8.970000267028809,8.760000228881836,8.899999618530273,8.9399995803833,12804363.0,8.874215126037598
2018-01-18,8.960000038146973,8.84000015258789,8.869999885559082,8.850000381469727,9529768.0,8.78487777709961
2018-01-19,8.890000343322754,8.649999618530273,8.850000381469727,8.680000305175781,21404592.0,8.616128921508789
2018-01-22,8.729999542236328,8.449999809265137,8.640000343322754,8.699999809265137,16167027.0,8.635980606079102
2018-01-23,8.75,8.59000015258789,8.720000267028809,8.6899995803833,13774079.0,8.626054763793945
2018-01-24,8.869999885559082,8.579999923706055,8.710000038146973,8.829999923706055,22140753.0,8.765024185180664
2018-01-25,8.960000038146973,8.779999732971191,8.829999923706055,8.850000381469727,17393043.0,8.78487777709961
2018-01-26,8.920000076293945,8.6899995803833,8.869999885559082,8.75,13816409.0,8.685613632202148
2018-01-29,8.800000190734863,8.449999809265137,8.800000190734863,8.510000228881836,15864418.0,8.447379112243652
2018-01-30,8.520000457763672,8.229999542236328,8.489999771118164,8.510000228881836,21872407.0,8.447379112243652
2018-01-31,8.569999694824219,8.279999732971191,8.5600004196167,8.319999694824219,15529546.0,8.258776664733887
2018-02-01,8.380000114440918,7.900000095367432,8.329999923706055,8.329999923706055,35319033.0,8.26870346069336
2018-02-02,8.350000381469727,8.079999923706055,8.260000228881836,8.34000015258789,13895362.0,8.278630256652832
2018-02-05,8.329999923706055,8.079999923706055,8.149999618530273,8.300000190734863,20829480.0,8.238924980163574
2018-02-06,8.140000343322754,7.46999979019165,8.100000381469727,7.800000190734863,32180095.0,7.742603778839111
2018-02-07,7.929999828338623,7.25,7.849999904632568,7.639999866485596,29901215.0,7.583780765533447
2018-02-08,7.769999980926514,7.449999809265137,7.53000020980835,7.710000038146973,18067569.0,7.653265953063965
2018-02-09,7.599999904632568,7.130000114440918,7.460000038146973,7.559999942779541,33854601.0,7.504369735717773
2018-02-12,8.039999961853027,7.489999771118164,7.5,8.0,32346490.0,7.941132068634033
2018-02-13,8.020000457763672,7.849999904632568,8.0,7.869999885559082,15687307.0,7.812088489532471
2018-02-14,7.920000076293945,7.789999961853027,7.920000076293945,7.849999904632568,8379201.0,7.792235851287842
2018-02-22,8.039999961853027,7.820000171661377,7.909999847412109,7.949999809265137,15128168.0,7.891499996185303
2018-02-23,7.96999979019165,7.860000133514404,7.920000076293945,7.940000057220459,10916205.0,7.881573677062988
2018-02-26,8.170000076293945,7.889999866485596,7.980000019073486,8.119999885559082,19241476.0,8.060249328613281
2018-02-27,8.75,8.119999885559082,8.149999618530273,8.529999732971191,42191943.0,8.467231750488281
2018-02-28,8.649999618530273,8.329999923706055,8.420000076293945,8.59000015258789,27942260.0,8.526790618896484
2018-03-01,8.640000343322754,8.460000038146973,8.579999923706055,8.579999923706055,24526766.0,8.516863822937012
2018-03-02,8.84000015258789,8.390000343322754,8.489999771118164,8.630000114440918,34605248.0,8.566495895385742
2018-03-05,9.029999732971191,8.609999656677246,8.619999885559082,9.020000457763672,53002762.0,8.95362663269043
2018-03-06,9.069999694824219,8.869999885559082,9.020000457763672,9.029999732971191,31882269.0,8.963552474975586
2018-03-07,9.069999694824219,8.850000381469727,9.069999694824219,8.869999885559082,21790414.0,8.804730415344238
2018-03-08,8.829999923706055,8.680000305175781,8.829999923706055,8.710000038146973,19920384.0,8.645907402038574
2018-03-09,8.920000076293945,8.729999542236328,8.729999542236328,8.850000381469727,22500756.0,8.78487777709961
2018-03-12,9.25,8.949999809265137,8.949999809265137,9.199999809265137,37848874.0,9.132301330566406
2018-03-13,9.319999694824219,9.100000381469727,9.170000076293945,9.119999885559082,25060921.0,9.05289077758789
2018-03-14,9.300000190734863,9.020000457763672,9.069999694824219,9.079999923706055,27476690.0,9.013184547424316
2018-03-15,9.149999618530273,8.760000228881836,9.029999732971191,8.84000015258789,25865342.0,8.774950981140137
2018-03-16,8.920000076293945,8.779999732971191,8.84000015258789,8.789999961853027,14899161.0,8.725318908691406
2018-03-19,8.779999732971191,8.630000114440918,8.699999809265137,8.680000305175781,13950064.0,8.616128921508789
2018-03-20,8.84000015258789,8.539999961853027,8.600000381469727,8.770000457763672,13861095.0,8.705466270446777
2018-03-21,8.859999656677246,8.569999694824219,8.789999961853027,8.579999923706055,19184065.0,8.516863822937012
2018-03-22,8.649999618530273,8.210000038146973,8.59000015258789,8.229999542236328,30925371.0,8.169439315795898
2018-03-23,7.989999771118164,7.570000171661377,7.989999771118164,7.739999771118164,32307055.0,7.683044910430908
2018-03-26,7.849999904632568,7.460000038146973,7.550000190734863,7.840000152587891,23737729.0,7.782309532165527
2018-03-27,8.079999923706055,7.949999809265137,7.949999809265137,8.010000228881836,16883666.0,7.951058864593506
2018-03-28,8.0,7.800000190734863,7.849999904632568,7.869999885559082,16461644.0,7.812088489532471
2018-03-29,8.069999694824219,7.840000152587891,7.889999866485596,8.010000228881836,20859815.0,7.951058864593506
2018-03-30,8.119999885559082,7.980000019073486,8.09000015258789,8.010000228881836,20015200.0,7.951058864593506
2018-04-02,8.420000076293945,8.010000228881836,8.020000457763672,8.180000305175781,37334733.0,8.119808197021484
2018-04-03,8.09000015258789,7.909999847412109,8.010000228881836,8.039999961853027,18672405.0,7.980837821960449
2018-04-04,8.140000343322754,7.860000133514404,8.029999732971191,7.880000114440918,15165767.0,7.822015285491943
2018-04-09,7.889999866485596,7.659999847412109,7.829999923706055,7.710000038146973,21245574.0,7.653265953063965
2018-04-10,7.75,7.559999942779541,7.71999979019165,7.699999809265137,20254785.0,7.64333963394165
2018-04-11,7.769999980926514,7.670000076293945,7.699999809265137,7.760000228881836,22456473.0,7.7028985023498535
2018-04-12,7.820000171661377,7.639999866485596,7.760000228881836,7.650000095367432,15511136.0,7.59370756149292
2018-04-13,7.789999961853027,7.650000095367432,7.679999828338623,7.670000076293945,11038600.0,7.613560676574707
2018-04-16,7.699999809265137,7.420000076293945,7.699999809265137,7.510000228881836,14711555.0,7.454738140106201
2018-04-17,7.590000152587891,7.309999942779541,7.510000228881836,7.510000228881836,13928087.0,7.454738140106201
2018-04-18,7.78000020980835,7.300000190734863,7.550000190734863,7.760000228881836,28739584.0,7.7028985023498535
2018-04-19,7.809999942779541,7.670000076293945,7.800000190734863,7.699999809265137,17397174.0,7.64333963394165
2018-04-20,7.690000057220459,7.400000095367432,7.690000057220459,7.579999923706055,21956243.0,7.524222373962402
2018-04-23,7.570000171661377,7.389999866485596,7.519999980926514,7.539999961853027,15396299.0,7.4845170974731445
2018-04-24,7.619999885559082,7.46999979019165,7.53000020980835,7.610000133514404,22131078.0,7.554001808166504
2018-04-25,7.590000152587891,7.510000228881836,7.570000171661377,7.539999961853027,11673285.0,7.4845170974731445
2018-04-26,7.349999904632568,6.789999961853027,7.150000095367432,7.139999866485596,75502638.0,7.087460041046143
2018-04-27,7.139999866485596,6.840000152587891,6.980000019073486,7.110000133514404,27066210.0,7.057681083679199
2018-05-02,7.139999866485596,7.010000228881836,7.059999942779541,7.070000171661377,12214865.0,7.017975807189941
2018-05-03,7.119999885559082,6.989999771118164,7.03000020980835,7.119999885559082,13096700.0,7.067607402801514
2018-05-04,7.130000114440918,7.050000190734863,7.119999885559082,7.110000133514404,9703190.0,7.057681083679199
2018-05-07,7.210000038146973,7.090000152587891,7.110000133514404,7.159999847412109,15424084.0,7.10731315612793
2018-05-08,7.260000228881836,7.119999885559082,7.190000057220459,7.21999979019165,15341247.0,7.166871547698975
2018-05-09,7.21999979019165,7.119999885559082,7.190000057220459,7.150000095367432,12132311.0,7.097386837005615
2018-05-10,7.190000057220459,7.079999923706055,7.130000114440918,7.130000114440918,12227521.0,7.077534198760986
2018-05-11,7.150000095367432,7.059999942779541,7.139999866485596,7.070000171661377,9813639.0,7.017975807189941
2018-05-14,7.090000152587891,6.940000057220459,7.070000171661377,6.980000019073486,13760875.0,6.928637981414795
2018-05-15,7.679999828338623,6.980000019073486,6.980000019073486,7.340000152587891,43296693.0,7.285988807678223
2018-05-16,7.420000076293945,7.239999771118164,7.300000190734863,7.260000228881836,21309055.0,7.206577777862549
2018-05-17,7.389999866485596,7.170000076293945,7.260000228881836,7.179999828338623,13976668.0,7.127165794372559
2018-05-18,7.230000019073486,7.150000095367432,7.159999847412109,7.210000038146973,10827507.0,7.15694522857666
2018-05-21,7.360000133514404,7.260000228881836,7.28000020980835,7.289999961853027,13360222.0,7.236356735229492
2018-05-22,7.289999961853027,7.199999809265137,7.239999771118164,7.239999771118164,10622943.0,7.1867241859436035
2018-05-23,7.349999904632568,7.21999979019165,7.21999979019165,7.269999980926514,12122200.0,7.216503620147705
2018-05-24,7.360000133514404,7.199999809265137,7.25,7.309999942779541,13397058.0,7.256209373474121
2018-05-25,7.340000152587891,7.179999828338623,7.28000020980835,7.199999809265137,10510096.0,7.147018909454346
2018-05-28,7.190000057220459,6.949999809265137,7.190000057220459,7.090000152587891,13520265.0,7.03782844543457
2018-05-29,7.079999923706055,6.989999771118164,7.079999923706055,7.039999961853027,8941497.0,6.98819637298584
2018-05-30,6.989999771118164,6.710000038146973,6.920000076293945,6.940000057220459,16861000.0,6.888932228088379
2018-05-31,7.0,6.789999961853027,7.0,6.949999809265137,15057981.0,6.898858070373535
2018-06-01,6.960000038146973,6.809999942779541,6.920000076293945,6.940000057220459,11578999.0,6.888932228088379
2018-06-04,6.960000038146973,6.860000133514404,6.900000095367432,6.949999809265137,10921307.0,6.898858070373535
2018-06-05,7.110000133514404,6.900000095367432,6.960000038146973,7.010000228881836,17351986.0,6.9584174156188965
2018-06-06,7.050000190734863,6.949999809265137,7.010000228881836,6.980000019073486,8676401.0,6.928637981414795
2018-06-07,7.010000228881836,6.800000190734863,6.989999771118164,6.829999923706055,14454571.0,6.779741287231445
2018-06-08,6.809999942779541,6.659999847412109,6.809999942779541,6.730000019073486,10649377.0,6.680477142333984
2018-06-11,6.78000020980835,6.659999847412109,6.690000057220459,6.71999979019165,7735142.0,6.67055082321167
2018-06-12,6.75,6.599999904632568,6.710000038146973,6.710000038146973,10606200.0,6.6606245040893555
2018-06-13,6.690000057220459,6.400000095367432,6.690000057220459,6.449999809265137,9772026.0,6.4025373458862305
2018-06-14,6.449999809265137,6.119999885559082,6.420000076293945,6.21999979019165,19321759.0,6.174230098724365
2018-06-15,6.21999979019165,5.710000038146973,6.21999979019165,5.860000133514404,24923281.0,5.8168792724609375
2018-06-19,5.710000038146973,5.269999980926514,5.710000038146973,5.429999828338623,32582126.0,5.390043258666992
2018-06-20,5.409999847412109,5.210000038146973,5.389999866485596,5.300000190734863,21851730.0,5.261000156402588
2018-06-21,5.309999942779541,4.929999828338623,5.300000190734863,5.070000171661377,35138596.0,5.0326924324035645
2018-06-22,5.210000038146973,4.880000114440918,4.980000019073486,5.179999828338623,20536505.0,5.14188289642334
2018-06-25,5.260000228881836,5.059999942779541,5.230000019073486,5.119999885559082,13965611.0,5.082324504852295
2018-06-26,5.480000019073486,4.909999847412109,5.010000228881836,5.25,19163902.0,5.211368083953857
2018-06-27,5.329999923706055,5.110000133514404,5.300000190734863,5.190000057220459,13233039.0,5.1518096923828125
2018-06-28,5.230000019073486,5.019999980926514,5.119999885559082,5.099999904632568,13527538.0,5.062471389770508
2018-06-29,5.28000020980835,5.050000190734863,5.110000133514404,5.230000019073486,20255156.0,5.19151496887207
2018-07-02,5.579999923706055,5.210000038146973,5.210000038146973,5.360000133514404,34105151.0,5.320558547973633
2018-07-03,5.400000095367432,5.199999809265137,5.360000133514404,5.349999904632568,17088414.0,5.31063175201416
2018-07-04,5.360000133514404,5.25,5.329999923706055,5.300000190734863,11242691.0,5.261000156402588
2018-07-05,5.269999980926514,5.03000020980835,5.239999771118164,5.110000133514404,12562226.0,5.110000133514404
2018-07-06,5.170000076293945,4.96999979019165,5.059999942779541,5.110000133514404,11834531.0,5.110000133514404
2018-07-09,5.269999980926514,5.079999923706055,5.139999866485596,5.260000228881836,11185193.0,5.260000228881836
2018-07-10,5.539999961853027,5.21999979019165,5.28000020980835,5.460000038146973,26421014.0,5.460000038146973
2018-07-11,5.429999828338623,5.170000076293945,5.409999847412109,5.21999979019165,18854304.0,5.21999979019165
2018-07-12,5.360000133514404,5.210000038146973,5.230000019073486,5.320000171661377,15827942.0,5.320000171661377
2018-07-13,5.480000019073486,5.269999980926514,5.289999961853027,5.309999942779541,22550499.0,5.309999942779541
2018-07-16,5.21999979019165,4.860000133514404,5.21999979019165,5.090000152587891,30320966.0,5.090000152587891
2018-07-17,5.150000095367432,5.010000228881836,5.070000171661377,5.130000114440918,13703553.0,5.130000114440918
2018-07-18,5.519999980926514,5.159999847412109,5.159999847412109,5.21999979019165,25277412.0,5.21999979019165
2018-07-19,5.309999942779541,5.010000228881836,5.239999771118164,5.090000152587891,23931562.0,5.090000152587891
2018-07-20,5.179999828338623,5.010000228881836,5.019999980926514,5.139999866485596,13262922.0,5.139999866485596
2018-07-23,5.179999828338623,5.059999942779541,5.139999866485596,5.110000133514404,20449494.0,5.110000133514404
2018-07-24,5.329999923706055,5.090000152587891,5.099999904632568,5.289999961853027,25521703.0,5.289999961853027
2018-07-25,5.360000133514404,5.230000019073486,5.300000190734863,5.309999942779541,19269205.0,5.309999942779541
2018-07-26,5.480000019073486,5.28000020980835,5.349999904632568,5.409999847412109,33775330.0,5.409999847412109
2018-07-27,5.429999828338623,5.25,5.429999828338623,5.300000190734863,22675774.0,5.300000190734863
2018-07-30,5.329999923706055,5.130000114440918,5.289999961853027,5.179999828338623,17162291.0,5.179999828338623
2018-07-31,5.320000171661377,5.139999866485596,5.179999828338623,5.309999942779541,14692737.0,5.309999942779541
2018-08-01,5.320000171661377,5.170000076293945,5.25,5.190000057220459,13386185.0,5.190000057220459
2018-08-02,5.170000076293945,4.96999979019165,5.170000076293945,5.090000152587891,20808380.0,5.090000152587891
2018-08-03,5.119999885559082,5.039999961853027,5.090000152587891,5.079999923706055,8045020.0,5.079999923706055
2018-08-06,5.099999904632568,4.949999809265137,5.059999942779541,5.059999942779541,11395987.0,5.059999942779541
2018-08-07,5.159999847412109,5.010000228881836,5.039999961853027,5.139999866485596,8295370.0,5.139999866485596
2018-08-08,5.179999828338623,5.050000190734863,5.119999885559082,5.090000152587891,8859100.0,5.090000152587891
2018-08-09,5.239999771118164,5.039999961853027,5.079999923706055,5.179999828338623,13011952.0,5.179999828338623
2018-08-10,5.230000019073486,5.139999866485596,5.179999828338623,5.210000038146973,9386264.0,5.210000038146973
2018-08-13,5.170000076293945,5.090000152587891,5.150000095367432,5.159999847412109,9740004.0,5.159999847412109
2018-08-14,5.170000076293945,5.099999904632568,5.150000095367432,5.110000133514404,6776700.0,5.110000133514404
2018-08-15,5.119999885559082,4.96999979019165,5.090000152587891,5.079999923706055,18541149.0,5.079999923706055
2018-08-16,5.070000171661377,4.920000076293945,5.010000228881836,5.059999942779541,10167249.0,5.059999942779541
2018-08-17,5.090000152587891,4.920000076293945,5.070000171661377,5.010000228881836,13407825.0,5.010000228881836
2018-08-20,5.0,4.920000076293945,4.960000038146973,5.0,9279336.0,5.0
2018-08-21,5.019999980926514,4.940000057220459,4.989999771118164,5.019999980926514,8694176.0,5.019999980926514
2018-08-22,5.0,4.869999885559082,5.0,4.980000019073486,13648543.0,4.980000019073486
2018-08-23,4.960000038146973,4.900000095367432,4.929999828338623,4.900000095367432,7534793.0,4.900000095367432
2018-08-24,4.900000095367432,4.769999980926514,4.900000095367432,4.78000020980835,11156826.0,4.78000020980835
2018-08-27,4.829999923706055,4.699999809265137,4.730000019073486,4.78000020980835,12849048.0,4.78000020980835
2018-08-28,4.800000190734863,4.679999828338623,4.800000190734863,4.710000038146973,15752012.0,4.710000038146973
2018-08-29,4.679999828338623,4.519999980926514,4.659999847412109,4.610000133514404,20851749.0,4.610000133514404
2018-08-30,4.590000152587891,4.46999979019165,4.570000171661377,4.559999942779541,17402500.0,4.559999942779541
2018-08-31,4.579999923706055,4.46999979019165,4.519999980926514,4.559999942779541,14534091.0,4.559999942779541
2018-09-03,4.570000171661377,4.460000038146973,4.53000020980835,4.550000190734863,15051799.0,4.550000190734863
2018-09-04,4.760000228881836,4.519999980926514,4.539999961853027,4.71999979019165,23960830.0,4.71999979019165
2018-09-05,4.769999980926514,4.659999847412109,4.659999847412109,4.670000076293945,13622900.0,4.670000076293945
2018-09-06,4.690000057220459,4.559999942779541,4.659999847412109,4.579999923706055,9642350.0,4.579999923706055
2018-09-07,4.619999885559082,4.480000019073486,4.480000019073486,4.570000171661377,9446390.0,4.570000171661377
2018-09-10,4.590000152587891,4.46999979019165,4.550000190734863,4.590000152587891,12441300.0,4.590000152587891
2018-09-11,4.579999923706055,4.480000019073486,4.559999942779541,4.570000171661377,10755600.0,4.570000171661377
2018-09-12,4.579999923706055,4.510000228881836,4.550000190734863,4.579999923706055,14320575.0,4.579999923706055
2018-09-13,4.619999885559082,4.519999980926514,4.579999923706055,4.579999923706055,11071647.0,4.579999923706055
2018-09-14,4.789999961853027,4.539999961853027,4.579999923706055,4.679999828338623,26202440.0,4.679999828338623
2018-09-17,4.650000095367432,4.539999961853027,4.650000095367432,4.590000152587891,12901982.0,4.590000152587891
2018-09-18,4.610000133514404,4.510000228881836,4.559999942779541,4.599999904632568,10955550.0,4.599999904632568
2018-09-19,4.670000076293945,4.550000190734863,4.570000171661377,4.599999904632568,12350468.0,4.599999904632568
2018-09-20,4.690000057220459,4.590000152587891,4.599999904632568,4.630000114440918,11907436.0,4.630000114440918
2018-09-21,4.840000152587891,4.570000171661377,4.650000095367432,4.820000171661377,30907918.0,4.820000171661377
2018-09-25,4.800000190734863,4.710000038146973,4.769999980926514,4.739999771118164,12671719.0,4.739999771118164
2018-09-26,4.920000076293945,4.739999771118164,4.760000228881836,4.849999904632568,23928937.0,4.849999904632568
2018-09-27,4.920000076293945,4.800000190734863,4.849999904632568,4.809999942779541,18219154.0,4.809999942779541
2018-09-28,4.849999904632568,4.739999771118164,4.809999942779541,4.789999961853027,12550516.0,4.789999961853027
2018-10-08,4.730000019073486,4.599999904632568,4.730000019073486,4.599999904632568,12968101.0,4.599999904632568
2018-10-09,4.650000095367432,4.539999961853027,4.590000152587891,4.579999923706055,11350200.0,4.579999923706055
2018-10-10,4.590000152587891,4.489999771118164,4.590000152587891,4.550000190734863,12400211.0,4.550000190734863
2018-10-11,4.389999866485596,4.099999904632568,4.389999866485596,4.099999904632568,33088852.0,4.099999904632568
2018-10-12,4.059999942779541,3.7100000381469727,3.940000057220459,4.039999961853027,35322423.0,4.039999961853027
2018-10-15,4.110000133514404,3.930000066757202,3.9600000381469727,4.03000020980835,15584981.0,4.03000020980835
2018-10-16,4.03000020980835,3.859999895095825,3.990000009536743,3.9600000381469727,17274317.0,3.9600000381469727
2018-10-17,4.010000228881836,3.8499999046325684,3.9700000286102295,3.9600000381469727,15535462.0,3.9600000381469727
2018-10-18,3.9700000286102295,3.559999942779541,3.9200000762939453,3.9100000858306885,45928886.0,3.9100000858306885
2018-10-19,3.9100000858306885,3.630000114440918,3.7100000381469727,3.9000000953674316,18695214.0,3.9000000953674316
2018-10-22,4.099999904632568,3.869999885559082,3.9000000953674316,4.019999980926514,19009959.0,4.019999980926514
2018-10-23,4.039999961853027,3.9000000953674316,4.039999961853027,3.9200000762939453,12815388.0,3.9200000762939453
2018-10-24,3.940000057220459,3.859999895095825,3.9000000953674316,3.930000066757202,12104336.0,3.930000066757202
2018-10-25,3.9200000762939453,3.7300000190734863,3.7899999618530273,3.869999885559082,15054640.0,3.869999885559082
2018-10-26,3.930000066757202,3.8299999237060547,3.869999885559082,3.880000114440918,10744026.0,3.880000114440918
2018-10-29,3.880000114440918,3.7899999618530273,3.869999885559082,3.809999942779541,10314779.0,3.809999942779541
2018-10-30,3.8299999237060547,3.700000047683716,3.7899999618530273,3.819999933242798,10670934.0,3.819999933242798
2018-10-31,3.9600000381469727,3.7899999618530273,3.799999952316284,3.940000057220459,17468321.0,3.940000057220459
2018-11-01,4.019999980926514,3.9000000953674316,3.9200000762939453,3.940000057220459,16975104.0,3.940000057220459
2018-11-02,4.039999961853027,3.950000047683716,3.9600000381469727,4.03000020980835,21085225.0,4.03000020980835
2018-11-05,4.269999980926514,4.03000020980835,4.059999942779541,4.159999847412109,36205114.0,4.159999847412109
2018-11-06,4.360000133514404,4.130000114440918,4.21999979019165,4.300000190734863,36469487.0,4.300000190734863
2018-11-07,4.320000171661377,4.170000076293945,4.230000019073486,4.190000057220459,33747983.0,4.190000057220459
2018-11-08,4.230000019073486,4.139999866485596,4.179999828338623,4.139999866485596,15353921.0,4.139999866485596
2018-11-09,4.199999809265137,4.130000114440918,4.139999866485596,4.130000114440918,10817274.0,4.130000114440918
2018-11-12,4.309999942779541,4.099999904632568,4.130000114440918,4.300000190734863,21220061.0,4.300000190734863
2018-11-13,4.690000057220459,4.230000019073486,4.269999980926514,4.5,48441475.0,4.5
2018-11-14,4.639999866485596,4.460000038146973,4.46999979019165,4.5,33090801.0,4.5
2018-11-15,4.670000076293945,4.53000020980835,4.579999923706055,4.599999904632568,27907532.0,4.599999904632568
2018-11-16,5.059999942779541,4.519999980926514,4.619999885559082,4.900000095367432,65682324.0,4.900000095367432
2018-11-19,5.159999847412109,4.840000152587891,4.880000114440918,4.840000152587891,52320440.0,4.840000152587891
2018-11-20,4.960000038146973,4.730000019073486,4.809999942779541,4.760000228881836,30566680.0,4.760000228881836
2018-11-21,4.829999923706055,4.619999885559082,4.699999809265137,4.800000190734863,20447639.0,4.800000190734863
2018-11-22,4.849999904632568,4.639999866485596,4.820000171661377,4.639999866485596,23999634.0,4.639999866485596
2018-11-23,4.670000076293945,4.230000019073486,4.610000133514404,4.230000019073486,43854016.0,4.230000019073486
2018-11-26,4.360000133514404,4.230000019073486,4.239999771118164,4.260000228881836,20577934.0,4.260000228881836
2018-11-27,4.389999866485596,4.260000228881836,4.309999942779541,4.309999942779541,18122446.0,4.309999942779541
2018-11-28,4.480000019073486,4.260000228881836,4.340000152587891,4.440000057220459,23012499.0,4.440000057220459
2018-11-29,4.510000228881836,4.269999980926514,4.480000019073486,4.269999980926514,18501832.0,4.269999980926514
2018-11-30,4.559999942779541,4.230000019073486,4.28000020980835,4.460000038146973,30744796.0,4.460000038146973
2018-12-03,4.659999847412109,4.519999980926514,4.599999904632568,4.539999961853027,21899624.0,4.539999961853027
2018-12-04,4.599999904632568,4.519999980926514,4.570000171661377,4.590000152587891,15419775.0,4.590000152587891
2018-12-05,4.539999961853027,4.440000057220459,4.489999771118164,4.480000019073486,16526521.0,4.480000019073486
2018-12-06,4.510000228881836,4.329999923706055,4.460000038146973,4.329999923706055,13309632.0,4.329999923706055
2018-12-07,4.460000038146973,4.340000152587891,4.349999904632568,4.449999809265137,14038935.0,4.449999809265137
2018-12-10,4.429999828338623,4.340000152587891,4.429999828338623,4.349999904632568,9542025.0,4.349999904632568
2018-12-11,4.440000057220459,4.360000133514404,4.400000095367432,4.400000095367432,6774029.0,4.400000095367432
2018-12-12,4.570000171661377,4.389999866485596,4.400000095367432,4.510000228881836,18011268.0,4.510000228881836
2018-12-13,4.539999961853027,4.440000057220459,4.489999771118164,4.510000228881836,15124653.0,4.510000228881836
2018-12-14,4.5,4.329999923706055,4.489999771118164,4.349999904632568,10808166.0,4.349999904632568
2018-12-17,4.329999923706055,4.21999979019165,4.329999923706055,4.269999980926514,10315489.0,4.269999980926514
2018-12-18,4.289999961853027,4.179999828338623,4.230000019073486,4.210000038146973,9191874.0,4.210000038146973
2018-12-19,4.230000019073486,4.110000133514404,4.21999979019165,4.119999885559082,9623462.0,4.119999885559082
2018-12-20,4.179999828338623,4.079999923706055,4.099999904632568,4.119999885559082,8497199.0,4.119999885559082
2018-12-21,4.150000095367432,4.0,4.139999866485596,4.099999904632568,10607622.0,4.099999904632568
2018-12-24,4.099999904632568,4.019999980926514,4.079999923706055,4.099999904632568,11531971.0,4.099999904632568
2018-12-25,4.079999923706055,3.950000047683716,4.039999961853027,4.079999923706055,10163298.0,4.079999923706055
2018-12-26,4.079999923706055,4.019999980926514,4.059999942779541,4.070000171661377,7095434.0,4.070000171661377
2018-12-27,4.150000095367432,4.019999980926514,4.150000095367432,4.050000190734863,10574871.0,4.050000190734863
2018-12-28,4.090000152587891,4.010000228881836,4.039999961853027,4.059999942779541,6161622.0,4.059999942779541
2019-01-02,4.059999942779541,3.9800000190734863,4.059999942779541,4.03000020980835,7516021.0,4.03000020980835
2019-01-03,4.050000190734863,3.9700000286102295,4.019999980926514,4.010000228881836,7266942.0,4.010000228881836
2019-01-04,4.090000152587891,3.9000000953674316,3.950000047683716,4.070000171661377,11894150.0,4.070000171661377
2019-01-07,4.28000020980835,3.9000000953674316,3.950000047683716,4.190000057220459,15281631.0,4.190000057220459
2019-01-08,4.239999771118164,4.130000114440918,4.199999809265137,4.150000095367432,11289000.0,4.150000095367432
2019-01-09,4.269999980926514,4.119999885559082,4.170000076293945,4.190000057220459,13865359.0,4.190000057220459
2019-01-10,4.239999771118164,4.150000095367432,4.190000057220459,4.190000057220459,9496525.0,4.190000057220459
2019-01-11,4.21999979019165,4.099999904632568,4.179999828338623,4.170000076293945,14520816.0,4.170000076293945
2019-01-14,4.25,4.170000076293945,4.190000057220459,4.199999809265137,11689700.0,4.199999809265137
2019-01-15,4.25,4.130000114440918,4.179999828338623,4.25,12904270.0,4.25
2019-01-16,4.269999980926514,4.190000057220459,4.25,4.199999809265137,8302780.0,4.199999809265137
2019-01-17,4.199999809265137,4.139999866485596,4.199999809265137,4.139999866485596,6813098.0,4.139999866485596
2019-01-18,4.21999979019165,4.130000114440918,4.139999866485596,4.170000076293945,5729945.0,4.170000076293945
2019-01-21,4.210000038146973,4.150000095367432,4.199999809265137,4.170000076293945,8925318.0,4.170000076293945
2019-01-22,4.179999828338623,4.059999942779541,4.150000095367432,4.070000171661377,9953709.0,4.070000171661377
2019-01-23,4.099999904632568,4.03000020980835,4.059999942779541,4.070000171661377,6931831.0,4.070000171661377
2019-01-24,4.130000114440918,4.050000190734863,4.070000171661377,4.099999904632568,9266440.0,4.099999904632568
2019-01-25,4.159999847412109,4.070000171661377,4.079999923706055,4.090000152587891,9296201.0,4.090000152587891
2019-01-28,4.139999866485596,3.930000066757202,4.099999904632568,3.930000066757202,14363493.0,3.930000066757202
2019-01-29,3.940000057220459,3.799999952316284,3.940000057220459,3.869999885559082,12518801.0,3.869999885559082
2019-01-30,3.990000009536743,3.8399999141693115,3.869999885559082,3.8499999046325684,6420500.0,3.8499999046325684
2019-01-31,3.880000114440918,3.7300000190734863,3.8499999046325684,3.7799999713897705,10116063.0,3.7799999713897705
2019-02-01,3.869999885559082,3.7799999713897705,3.809999942779541,3.8499999046325684,7608738.0,3.8499999046325684
2019-02-11,3.990000009536743,3.8499999046325684,3.859999895095825,3.9800000190734863,10041694.0,3.9800000190734863
2019-02-12,4.059999942779541,3.9200000762939453,3.9800000190734863,4.050000190734863,11811442.0,4.050000190734863
2019-02-13,4.159999847412109,4.03000020980835,4.050000190734863,4.150000095367432,16399359.0,4.150000095367432
2019-02-14,4.230000019073486,4.099999904632568,4.150000095367432,4.170000076293945,15081399.0,4.170000076293945
2019-02-15,4.21999979019165,4.130000114440918,4.179999828338623,4.139999866485596,13892551.0,4.139999866485596
2019-02-18,4.300000190734863,4.150000095367432,4.179999828338623,4.300000190734863,23678893.0,4.300000190734863
2019-02-19,4.730000019073486,4.289999961853027,4.289999961853027,4.590000152587891,110404551.0,4.590000152587891
2019-02-20,4.670000076293945,4.5,4.519999980926514,4.570000171661377,60522600.0,4.570000171661377
2019-02-21,4.829999923706055,4.5,4.559999942779541,4.519999980926514,56939360.0,4.519999980926514
2019-02-22,4.769999980926514,4.559999942779541,4.599999904632568,4.679999828338623,45629913.0,4.679999828338623
2019-02-25,4.960000038146973,4.710000038146973,4.760000228881836,4.929999828338623,68611433.0,4.929999828338623
2019-02-26,4.96999979019165,4.78000020980835,4.920000076293945,4.809999942779541,53880737.0,4.809999942779541
2019-02-27,4.869999885559082,4.630000114440918,4.789999961853027,4.690000057220459,35066924.0,4.690000057220459
2019-02-28,4.829999923706055,4.679999828338623,4.710000038146973,4.730000019073486,23275137.0,4.730000019073486
2019-03-01,4.809999942779541,4.659999847412109,4.800000190734863,4.769999980926514,22567114.0,4.769999980926514
2019-03-04,4.980000019073486,4.739999771118164,4.789999961853027,4.800000190734863,64884857.0,4.800000190734863
2019-03-05,4.889999866485596,4.710000038146973,4.75,4.880000114440918,51615880.0,4.880000114440918
2019-03-06,5.130000114440918,4.889999866485596,4.900000095367432,5.099999904632568,76450823.0,5.099999904632568
2019-03-07,5.300000190734863,5.059999942779541,5.099999904632568,5.179999828338623,64372084.0,5.179999828338623
2019-03-08,5.539999961853027,4.940000057220459,5.050000190734863,5.159999847412109,93090356.0,5.159999847412109
2019-03-11,5.639999866485596,5.150000095367432,5.159999847412109,5.510000228881836,98007720.0,5.510000228881836
2019-03-12,5.599999904632568,5.349999904632568,5.579999923706055,5.489999771118164,86988739.0,5.489999771118164
2019-03-13,5.559999942779541,5.329999923706055,5.480000019073486,5.400000095367432,67675739.0,5.400000095367432
2019-03-14,5.400000095367432,4.949999809265137,5.309999942779541,5.03000020980835,57880286.0,5.03000020980835
2019-03-15,5.139999866485596,5.0,5.099999904632568,5.059999942779541,32833518.0,5.059999942779541
2019-03-18,5.159999847412109,5.050000190734863,5.059999942779541,5.150000095367432,34811263.0,5.150000095367432
2019-03-19,5.269999980926514,5.119999885559082,5.139999866485596,5.179999828338623,32567378.0,5.179999828338623
2019-03-20,5.199999809265137,4.96999979019165,5.130000114440918,5.099999904632568,32097999.0,5.099999904632568
2019-03-21,5.21999979019165,5.099999904632568,5.110000133514404,5.139999866485596,35737049.0,5.139999866485596
2019-03-22,5.170000076293945,5.039999961853027,5.170000076293945,5.119999885559082,27521342.0,5.119999885559082
2019-03-25,5.260000228881836,5.010000228881836,5.050000190734863,5.25,49179649.0,5.25
2019-03-26,5.329999923706055,4.949999809265137,5.25,5.010000228881836,54825161.0,5.010000228881836
2019-03-27,5.059999942779541,4.809999942779541,5.0,4.929999828338623,28866148.0,4.929999828338623
2019-03-28,4.909999847412109,4.710000038146973,4.889999866485596,4.710000038146973,27946716.0,4.710000038146973
2019-03-29,4.840000152587891,4.619999885559082,4.730000019073486,4.820000171661377,26624982.0,4.820000171661377
2019-04-01,5.03000020980835,4.829999923706055,4.849999904632568,4.980000019073486,34992336.0,4.980000019073486
2019-04-02,5.070000171661377,4.960000038146973,5.0,5.0,30090802.0,5.0
2019-04-03,5.079999923706055,4.949999809265137,5.010000228881836,5.059999942779541,26792913.0,5.059999942779541
2019-04-04,5.230000019073486,5.050000190734863,5.059999942779541,5.130000114440918,42458734.0,5.130000114440918
2019-04-08,5.210000038146973,4.960000038146973,5.139999866485596,5.03000020980835,36527002.0,5.03000020980835
2019-04-09,5.110000133514404,4.960000038146973,5.019999980926514,5.070000171661377,23036433.0,5.070000171661377
2019-04-10,5.239999771118164,5.010000228881836,5.019999980926514,5.210000038146973,46712034.0,5.210000038146973
2019-04-11,5.25,5.010000228881836,5.230000019073486,5.039999961853027,37823603.0,5.039999961853027
2019-04-12,5.150000095367432,4.980000019073486,5.039999961853027,5.03000020980835,19778138.0,5.03000020980835
2019-04-15,5.210000038146973,5.090000152587891,5.090000152587891,5.099999904632568,33940522.0,5.099999904632568
2019-04-16,5.340000152587891,4.989999771118164,5.119999885559082,5.340000152587891,61123667.0,5.340000152587891
2019-04-17,5.489999771118164,5.300000190734863,5.300000190734863,5.400000095367432,70694735.0,5.400000095367432
2019-04-18,5.489999771118164,5.28000020980835,5.46999979019165,5.289999961853027,41093064.0,5.289999961853027
2019-04-19,5.579999923706055,5.199999809265137,5.300000190734863,5.539999961853027,63144148.0,5.539999961853027
2019-04-22,5.739999771118164,5.460000038146973,5.519999980926514,5.539999961853027,90643571.0,5.539999961853027
2019-04-23,5.510000228881836,5.269999980926514,5.449999809265137,5.340000152587891,49184692.0,5.340000152587891
2019-04-24,5.869999885559082,5.25,5.340000152587891,5.869999885559082,85297032.0,5.869999885559082
2019-04-25,6.090000152587891,5.519999980926514,5.789999961853027,5.53000020980835,114133953.0,5.53000020980835
2019-04-26,6.0,5.429999828338623,5.480000019073486,5.800000190734863,99530521.0,5.800000190734863
2019-05-06,4.960000038146973,4.599999904632568,4.849999904632568,4.599999904632568,50305798.0,4.599999904632568
2019-05-07,4.690000057220459,4.440000057220459,4.610000133514404,4.53000020980835,32217704.0,4.53000020980835
2019-05-08,4.570000171661377,4.340000152587891,4.400000095367432,4.429999828338623,24967339.0,4.429999828338623
2019-05-09,4.519999980926514,4.349999904632568,4.400000095367432,4.420000076293945,24229039.0,4.420000076293945
2019-05-10,4.550000190734863,4.300000190734863,4.460000038146973,4.53000020980835,32619184.0,4.53000020980835
2019-05-13,4.590000152587891,4.440000057220459,4.46999979019165,4.489999771118164,18693239.0,4.489999771118164
2019-05-14,4.489999771118164,4.349999904632568,4.409999847412109,4.360000133514404,20688700.0,4.360000133514404
2019-05-15,4.53000020980835,4.340000152587891,4.420000076293945,4.460000038146973,30002152.0,4.460000038146973
2019-05-16,4.730000019073486,4.429999828338623,4.440000057220459,4.650000095367432,50266113.0,4.650000095367432
2019-05-17,4.659999847412109,4.429999828338623,4.599999904632568,4.429999828338623,35668301.0,4.429999828338623
2019-05-20,4.599999904632568,4.340000152587891,4.519999980926514,4.570000171661377,28425297.0,4.570000171661377
2019-05-21,4.940000057220459,4.5,4.53000020980835,4.760000228881836,56664257.0,4.760000228881836
2019-05-22,4.840000152587891,4.590000152587891,4.800000190734863,4.630000114440918,43169120.0,4.630000114440918
2019-05-23,4.659999847412109,4.420000076293945,4.590000152587891,4.460000038146973,28616649.0,4.460000038146973
2019-05-24,4.570000171661377,4.369999885559082,4.400000095367432,4.460000038146973,18226575.0,4.460000038146973
2019-05-27,4.639999866485596,4.440000057220459,4.510000228881836,4.619999885559082,20546012.0,4.619999885559082
2019-05-28,4.679999828338623,4.550000190734863,4.590000152587891,4.579999923706055,21244042.0,4.579999923706055
2019-05-29,4.800000190734863,4.610000133514404,4.619999885559082,4.710000038146973,43356026.0,4.710000038146973
2019-05-30,4.730000019073486,4.559999942779541,4.699999809265137,4.659999847412109,31080139.0,4.659999847412109
2019-05-31,4.769999980926514,4.639999866485596,4.639999866485596,4.699999809265137,33088874.0,4.699999809265137
2019-06-03,4.699999809265137,4.460000038146973,4.670000076293945,4.46999979019165,32337227.0,4.46999979019165
2019-06-04,4.539999961853027,4.429999828338623,4.460000038146973,4.46999979019165,15480374.0,4.46999979019165
2019-06-05,4.590000152587891,4.440000057220459,4.519999980926514,4.449999809265137,18244461.0,4.449999809265137
2019-06-06,4.489999771118164,4.199999809265137,4.440000057220459,4.25,28535832.0,4.25
2019-06-10,4.420000076293945,4.239999771118164,4.289999961853027,4.369999885559082,17786005.0,4.369999885559082
2019-06-11,4.809999942779541,4.360000133514404,4.369999885559082,4.670000076293945,51665544.0,4.670000076293945
2019-06-12,4.909999847412109,4.650000095367432,4.679999828338623,4.71999979019165,72476043.0,4.71999979019165
2019-06-13,4.78000020980835,4.639999866485596,4.679999828338623,4.71999979019165,33787403.0,4.71999979019165
2019-06-14,4.75,4.590000152587891,4.739999771118164,4.590000152587891,23902442.0,4.590000152587891
2019-06-17,4.670000076293945,4.539999961853027,4.559999942779541,4.590000152587891,18638833.0,4.590000152587891
2019-06-18,4.599999904632568,4.480000019073486,4.579999923706055,4.5,17761811.0,4.5
2019-06-19,4.659999847412109,4.559999942779541,4.599999904632568,4.570000171661377,22673500.0,4.570000171661377
2019-06-20,4.659999847412109,4.519999980926514,4.559999942779541,4.630000114440918,23716906.0,4.630000114440918
2019-06-21,4.739999771118164,4.630000114440918,4.639999866485596,4.670000076293945,27158075.0,4.670000076293945
2019-06-24,4.71999979019165,4.579999923706055,4.679999828338623,4.630000114440918,18964502.0,4.630000114440918
2019-06-25,4.630000114440918,4.460000038146973,4.630000114440918,4.510000228881836,21435888.0,4.510000228881836
2019-06-26,4.539999961853027,4.460000038146973,4.519999980926514,4.460000038146973,11928837.0,4.460000038146973
2019-06-27,4.539999961853027,4.449999809265137,4.489999771118164,4.510000228881836,14200127.0,4.510000228881836
2019-06-28,4.519999980926514,4.369999885559082,4.489999771118164,4.429999828338623,17951289.0,4.429999828338623
2019-07-01,4.639999866485596,4.480000019073486,4.53000020980835,4.599999904632568,25962183.0,4.599999904632568
2019-07-02,4.730000019073486,4.559999942779541,4.579999923706055,4.639999866485596,31882976.0,4.639999866485596
2019-07-03,4.619999885559082,4.539999961853027,4.599999904632568,4.599999904632568,14964794.0,4.599999904632568
2019-07-04,4.639999866485596,4.480000019073486,4.599999904632568,4.53000020980835,17710965.0,4.53000020980835
2019-07-05,4.550000190734863,4.460000038146973,4.489999771118164,4.510000228881836,10327305.0,4.510000228881836
2019-07-08,4.489999771118164,4.320000171661377,4.480000019073486,4.329999923706055,17836921.0,4.329999923706055
2019-07-09,4.760000228881836,4.329999923706055,4.360000133514404,4.760000228881836,63939600.0,4.760000228881836
2019-07-10,4.920000076293945,4.699999809265137,4.860000133514404,4.75,110215753.0,4.75
2019-07-11,4.920000076293945,4.659999847412109,4.78000020980835,4.869999885559082,74669943.0,4.869999885559082
2019-07-12,4.940000057220459,4.739999771118164,4.820000171661377,4.889999866485596,59975922.0,4.889999866485596
2019-07-15,5.119999885559082,4.800000190734863,4.900000095367432,5.070000171661377,78541096.0,5.070000171661377
2019-07-16,5.070000171661377,4.949999809265137,5.0,5.0,43664925.0,5.0
2019-07-17,5.079999923706055,4.860000133514404,4.989999771118164,4.860000133514404,49069302.0,4.860000133514404
2019-07-18,5.349999904632568,4.880000114440918,4.920000076293945,5.349999904632568,88706816.0,5.349999904632568
2019-07-19,5.820000171661377,5.300000190734863,5.480000019073486,5.5,172335889.0,5.5
2019-07-22,5.409999847412109,4.949999809265137,5.409999847412109,4.949999809265137,99579802.0,4.949999809265137
2019-07-23,5.059999942779541,4.78000020980835,4.829999923706055,4.980000019073486,61487377.0,4.980000019073486
2019-07-24,5.090000152587891,4.920000076293945,4.940000057220459,4.96999979019165,49167957.0,4.96999979019165
2019-07-25,5.070000171661377,4.889999866485596,4.989999771118164,5.019999980926514,46621505.0,5.019999980926514
2019-07-26,5.010000228881836,4.889999866485596,4.960000038146973,4.900000095367432,34100300.0,4.900000095367432
2019-07-29,5.0,4.860000133514404,4.920000076293945,4.920000076293945,29336872.0,4.920000076293945
2019-07-30,4.949999809265137,4.789999961853027,4.900000095367432,4.800000190734863,41518859.0,4.800000190734863
2019-07-31,4.809999942779541,4.659999847412109,4.800000190734863,4.71999979019165,32026307.0,4.71999979019165
2019-08-01,4.78000020980835,4.690000057220459,4.699999809265137,4.730000019073486,20371309.0,4.730000019073486
2019-08-02,4.96999979019165,4.619999885559082,4.630000114440918,4.889999866485596,53705281.0,4.889999866485596
2019-08-05,4.960000038146973,4.760000228881836,4.820000171661377,4.769999980926514,37793810.0,4.769999980926514
2019-08-06,4.690000057220459,4.420000076293945,4.679999828338623,4.539999961853027,40375412.0,4.539999961853027
2019-08-07,4.599999904632568,4.46999979019165,4.599999904632568,4.5,18558398.0,4.5
2019-08-08,4.570000171661377,4.5,4.519999980926514,4.510000228881836,17085294.0,4.510000228881836
2019-08-09,4.570000171661377,4.329999923706055,4.570000171661377,4.409999847412109,23114619.0,4.409999847412109
2019-08-12,4.460000038146973,4.320000171661377,4.380000114440918,4.460000038146973,16481550.0,4.460000038146973
2019-08-13,4.420000076293945,4.369999885559082,4.400000095367432,4.380000114440918,14376345.0,4.380000114440918
2019-08-14,4.460000038146973,4.389999866485596,4.440000057220459,4.400000095367432,14921415.0,4.400000095367432
2019-08-15,4.369999885559082,4.210000038146973,4.28000020980835,4.340000152587891,20279274.0,4.340000152587891
2019-08-16,4.420000076293945,4.340000152587891,4.369999885559082,4.369999885559082,13156657.0,4.369999885559082
2019-08-19,4.53000020980835,4.360000133514404,4.420000076293945,4.519999980926514,25315903.0,4.519999980926514
2019-08-20,4.559999942779541,4.449999809265137,4.5,4.460000038146973,21614791.0,4.460000038146973
2019-08-21,4.550000190734863,4.449999809265137,4.460000038146973,4.489999771118164,19545737.0,4.489999771118164
2019-08-22,4.519999980926514,4.440000057220459,4.510000228881836,4.480000019073486,14510310.0,4.480000019073486
2019-08-23,4.53000020980835,4.409999847412109,4.480000019073486,4.510000228881836,22245360.0,4.510000228881836
2019-08-26,4.460000038146973,4.380000114440918,4.420000076293945,4.420000076293945,16393836.0,4.420000076293945
2019-08-27,4.519999980926514,4.420000076293945,4.449999809265137,4.519999980926514,21279330.0,4.519999980926514
2019-08-28,4.519999980926514,4.429999828338623,4.510000228881836,4.449999809265137,19415872.0,4.449999809265137
2019-08-29,4.46999979019165,4.389999866485596,4.449999809265137,4.420000076293945,14809100.0,4.420000076293945
2019-08-30,4.460000038146973,4.28000020980835,4.429999828338623,4.309999942779541,19249141.0,4.309999942779541
2019-09-02,4.420000076293945,4.309999942779541,4.309999942779541,4.409999847412109,14945885.0,4.409999847412109
2019-09-03,4.460000038146973,4.400000095367432,4.409999847412109,4.440000057220459,16412224.0,4.440000057220459
2019-09-04,4.550000190734863,4.429999828338623,4.449999809265137,4.489999771118164,23633049.0,4.489999771118164
2019-09-05,4.610000133514404,4.5,4.550000190734863,4.5,30273145.0,4.5
2019-09-06,4.559999942779541,4.480000019073486,4.519999980926514,4.539999961853027,20893613.0,4.539999961853027
2019-09-09,4.650000095367432,4.5,4.579999923706055,4.630000114440918,33164182.0,4.630000114440918
2019-09-10,4.679999828338623,4.599999904632568,4.610000133514404,4.650000095367432,23909734.0,4.650000095367432
2019-09-11,4.679999828338623,4.579999923706055,4.650000095367432,4.590000152587891,22396308.0,4.590000152587891
2019-09-12,4.619999885559082,4.550000190734863,4.610000133514404,4.599999904632568,15496316.0,4.599999904632568
2019-09-16,4.690000057220459,4.590000152587891,4.590000152587891,4.630000114440918,20915944.0,4.630000114440918
2019-09-17,4.630000114440918,4.460000038146973,4.630000114440918,4.489999771118164,21819000.0,4.489999771118164
2019-09-18,4.519999980926514,4.429999828338623,4.489999771118164,4.449999809265137,13408616.0,4.449999809265137
2019-09-19,4.5,4.409999847412109,4.449999809265137,4.489999771118164,14816501.0,4.489999771118164
2019-09-20,4.5,4.409999847412109,4.489999771118164,4.46999979019165,14463515.0,4.46999979019165
2019-09-23,4.46999979019165,4.400000095367432,4.460000038146973,4.420000076293945,12302923.0,4.420000076293945
2019-09-24,4.460000038146973,4.400000095367432,4.420000076293945,4.400000095367432,12996809.0,4.400000095367432
2019-09-25,4.400000095367432,4.329999923706055,4.400000095367432,4.329999923706055,14256643.0,4.329999923706055
2019-09-26,4.340000152587891,4.190000057220459,4.340000152587891,4.199999809265137,19033108.0,4.199999809265137
2019-09-27,4.25,4.150000095367432,4.199999809265137,4.21999979019165,12731301.0,4.21999979019165
2019-09-30,4.239999771118164,4.170000076293945,4.21999979019165,4.170000076293945,7765000.0,4.170000076293945
2019-10-08,4.199999809265137,4.139999866485596,4.159999847412109,4.170000076293945,7591703.0,4.170000076293945
2019-10-09,4.199999809265137,4.119999885559082,4.139999866485596,4.199999809265137,6807502.0,4.199999809265137
2019-10-10,4.269999980926514,4.199999809265137,4.199999809265137,4.239999771118164,9043173.0,4.239999771118164
2019-10-11,4.25,4.179999828338623,4.25,4.210000038146973,8168101.0,4.210000038146973
2019-10-14,4.329999923706055,4.25,4.25,4.329999923706055,15648141.0,4.329999923706055
2019-10-15,4.340000152587891,4.269999980926514,4.340000152587891,4.289999961853027,9117954.0,4.289999961853027
2019-10-16,4.300000190734863,4.239999771118164,4.289999961853027,4.239999771118164,7397800.0,4.239999771118164
2019-10-17,4.28000020980835,4.210000038146973,4.210000038146973,4.21999979019165,6088582.0,4.21999979019165
2019-10-18,4.269999980926514,4.170000076293945,4.239999771118164,4.179999828338623,7372820.0,4.179999828338623
2019-10-21,4.199999809265137,4.099999904632568,4.179999828338623,4.150000095367432,8059501.0,4.150000095367432
2019-10-22,4.190000057220459,4.119999885559082,4.139999866485596,4.170000076293945,7955572.0,4.170000076293945
2019-10-23,4.179999828338623,4.110000133514404,4.179999828338623,4.110000133514404,8481369.0,4.110000133514404
2019-10-24,4.139999866485596,4.099999904632568,4.110000133514404,4.110000133514404,5674700.0,4.110000133514404
2019-10-25,4.199999809265137,4.099999904632568,4.119999885559082,4.170000076293945,11005265.0,4.170000076293945
2019-10-28,4.309999942779541,4.150000095367432,4.179999828338623,4.269999980926514,13546205.0,4.269999980926514
2019-10-29,4.300000190734863,4.190000057220459,4.300000190734863,4.199999809265137,10666850.0,4.199999809265137
2019-10-30,4.190000057220459,4.090000152587891,4.190000057220459,4.110000133514404,11917651.0,4.110000133514404
2019-10-31,4.139999866485596,4.050000190734863,4.099999904632568,4.059999942779541,7245200.0,4.059999942779541
2019-11-01,4.110000133514404,4.03000020980835,4.039999961853027,4.090000152587891,6208776.0,4.090000152587891
2019-11-04,4.119999885559082,4.059999942779541,4.090000152587891,4.059999942779541,7405360.0,4.059999942779541
2019-11-05,4.110000133514404,4.03000020980835,4.059999942779541,4.079999923706055,6793730.0,4.079999923706055
2019-11-06,4.230000019073486,4.079999923706055,4.099999904632568,4.119999885559082,16922790.0,4.119999885559082
2019-11-07,4.159999847412109,4.079999923706055,4.099999904632568,4.150000095367432,7381742.0,4.150000095367432
2019-11-08,4.179999828338623,4.099999904632568,4.179999828338623,4.099999904632568,7568462.0,4.099999904632568
2019-11-11,4.079999923706055,3.940000057220459,4.079999923706055,3.940000057220459,12634800.0,3.940000057220459
2019-11-12,3.9700000286102295,3.9000000953674316,3.940000057220459,3.940000057220459,7254439.0,3.940000057220459
2019-11-13,3.950000047683716,3.8499999046325684,3.940000057220459,3.8499999046325684,8510100.0,3.8499999046325684
2019-11-14,3.869999885559082,3.799999952316284,3.8499999046325684,3.8299999237060547,8099569.0,3.8299999237060547
2019-11-15,3.869999885559082,3.7699999809265137,3.8499999046325684,3.809999942779541,9435949.0,3.809999942779541
2019-11-18,3.819999933242798,3.759999990463257,3.7699999809265137,3.799999952316284,7796323.0,3.799999952316284
2019-11-19,3.869999885559082,3.7699999809265137,3.799999952316284,3.869999885559082,8340477.0,3.869999885559082
2019-11-20,3.869999885559082,3.809999942779541,3.8499999046325684,3.809999942779541,7037185.0,3.809999942779541
2019-11-21,3.8399999141693115,3.7699999809265137,3.809999942779541,3.8299999237060547,6544228.0,3.8299999237060547
2019-11-22,4.210000038146973,3.9000000953674316,3.9000000953674316,4.210000038146973,71927961.0,4.210000038146973
2019-11-25,4.369999885559082,4.119999885559082,4.199999809265137,4.239999771118164,73023255.0,4.239999771118164
2019-11-26,4.340000152587891,4.079999923706055,4.210000038146973,4.260000228881836,46726180.0,4.260000228881836
2019-11-27,4.340000152587891,4.170000076293945,4.190000057220459,4.300000190734863,44802189.0,4.300000190734863
2019-11-28,4.309999942779541,4.130000114440918,4.28000020980835,4.159999847412109,37679259.0,4.159999847412109
2019-11-29,4.21999979019165,4.099999904632568,4.170000076293945,4.179999828338623,21305329.0,4.179999828338623
2019-12-02,4.269999980926514,4.110000133514404,4.150000095367432,4.199999809265137,32430485.0,4.199999809265137
2019-12-03,4.230000019073486,4.150000095367432,4.159999847412109,4.21999979019165,21105346.0,4.21999979019165
2019-12-04,4.320000171661377,4.159999847412109,4.190000057220459,4.239999771118164,30408795.0,4.239999771118164
2019-12-05,4.309999942779541,4.210000038146973,4.269999980926514,4.260000228881836,31676561.0,4.260000228881836
2019-12-06,4.320000171661377,4.170000076293945,4.269999980926514,4.210000038146973,29663160.0,4.210000038146973
2019-12-09,4.21999979019165,4.159999847412109,4.210000038146973,4.210000038146973,22209494.0,4.210000038146973
2019-12-10,4.579999923706055,4.190000057220459,4.199999809265137,4.380000114440918,55544845.0,4.380000114440918
2019-12-11,4.420000076293945,4.300000190734863,4.400000095367432,4.309999942779541,32805871.0,4.309999942779541
2019-12-12,4.329999923706055,4.21999979019165,4.329999923706055,4.21999979019165,20642602.0,4.21999979019165
2019-12-13,4.300000190734863,4.210000038146973,4.25,4.28000020980835,19643481.0,4.28000020980835
2019-12-16,4.389999866485596,4.28000020980835,4.289999961853027,4.340000152587891,23304751.0,4.340000152587891
2019-12-17,4.489999771118164,4.340000152587891,4.360000133514404,4.389999866485596,39396792.0,4.389999866485596
2019-12-18,4.409999847412109,4.340000152587891,4.389999866485596,4.360000133514404,23049235.0,4.360000133514404
2019-12-19,4.550000190734863,4.380000114440918,4.380000114440918,4.510000228881836,46449126.0,4.510000228881836
2019-12-20,4.739999771118164,4.429999828338623,4.489999771118164,4.599999904632568,55745412.0,4.599999904632568
2019-12-23,4.960000038146973,4.579999923706055,4.619999885559082,4.71999979019165,74061989.0,4.71999979019165
2019-12-24,4.980000019073486,4.650000095367432,4.730000019073486,4.980000019073486,91879300.0,4.980000019073486
2019-12-25,5.010000228881836,4.789999961853027,4.960000038146973,4.889999866485596,59189869.0,4.889999866485596
2019-12-26,5.039999961853027,4.829999923706055,4.880000114440918,4.900000095367432,56139299.0,4.900000095367432
2019-12-27,4.960000038146973,4.659999847412109,4.949999809265137,4.679999828338623,61332129.0,4.679999828338623
2019-12-30,4.789999961853027,4.670000076293945,4.710000038146973,4.710000038146973,38273425.0,4.710000038146973
2019-12-31,4.739999771118164,4.590000152587891,4.599999904632568,4.679999828338623,28787496.0,4.679999828338623
2020-01-02,4.889999866485596,4.659999847412109,4.679999828338623,4.840000152587891,44916034.0,4.840000152587891
2020-01-03,4.929999828338623,4.789999961853027,4.860000133514404,4.840000152587891,41811452.0,4.840000152587891
2020-01-06,5.150000095367432,4.789999961853027,4.829999923706055,5.03000020980835,79765015.0,5.03000020980835
2020-01-07,5.25,5.0,5.079999923706055,5.150000095367432,60425691.0,5.150000095367432
2020-01-08,5.210000038146973,5.210000038146973,5.210000038146973,5.210000038146973,83919735.0,5.210000038146973
2020-01-09,5.550000190734863,5.239999771118164,5.260000228881836,5.389999866485596,87406955.0,5.389999866485596
2020-01-10,5.409999847412109,5.21999979019165,5.400000095367432,5.25,47163443.0,5.25
2020-01-13,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,64831926.0,5.440000057220459
2020-01-14,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,63792771.0,5.320000171661377
2020-01-15,5.360000133514404,5.159999847412109,5.21999979019165,5.239999771118164,48917522.0,5.239999771118164
2020-01-16,5.28000020980835,5.119999885559082,5.269999980926514,5.150000095367432,29651400.0,5.150000095367432
2020-01-17,5.230000019073486,5.070000171661377,5.159999847412109,5.090000152587891,34805950.0,5.090000152587891
2020-01-20,5.159999847412109,5.039999961853027,5.039999961853027,5.150000095367432,28617134.0,5.150000095367432
2020-01-21,5.119999885559082,4.880000114440918,5.119999885559082,4.900000095367432,41524856.0,4.900000095367432
2020-01-22,5.090000152587891,4.71999979019165,4.880000114440918,5.0,42457258.0,5.0
2020-01-23,4.989999771118164,4.659999847412109,4.699999809265137,4.710000038146973,57480516.0,4.710000038146973
2020-02-03,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,4541200.0,4.239999771118164
2020-02-04,4.429999828338623,3.890000104904175,3.890000104904175,4.329999923706055,52152682.0,4.329999923706055
2020-02-05,4.760000228881836,4.349999904632568,4.400000095367432,4.619999885559082,83286651.0,4.619999885559082
2020-02-06,4.71999979019165,4.519999980926514,4.570000171661377,4.610000133514404,53316110.0,4.610000133514404
2020-02-07,4.659999847412109,4.460000038146973,4.619999885559082,4.5,46650086.0,4.5
2020-02-10,4.800000190734863,4.429999828338623,4.480000019073486,4.789999961853027,58575775.0,4.789999961853027
2020-02-11,4.909999847412109,4.650000095367432,4.909999847412109,4.679999828338623,48778498.0,4.679999828338623
2020-02-12,5.099999904632568,4.619999885559082,4.650000095367432,5.050000190734863,85329694.0,5.050000190734863
2020-02-13,5.210000038146973,4.960000038146973,5.059999942779541,5.010000228881836,77983786.0,5.010000228881836
2020-02-14,5.179999828338623,4.960000038146973,5.03000020980835,5.090000152587891,65479276.0,5.090000152587891
2020-02-17,5.5,5.099999904632568,5.110000133514404,5.480000019073486,87618355.0,5.480000019073486
2020-02-18,6.03000020980835,5.449999809265137,5.510000228881836,6.019999980926514,184482221.0,6.019999980926514
2020-02-19,6.329999923706055,5.739999771118164,6.050000190734863,5.820000171661377,168710927.0,5.820000171661377
2020-02-20,6.400000095367432,5.920000076293945,5.940000057220459,6.389999866485596,120302568.0,6.389999866485596
2020-02-21,6.519999980926514,6.079999923706055,6.46999979019165,6.21999979019165,134906706.0,6.21999979019165
2020-02-24,6.840000152587891,6.019999980926514,6.190000057220459,6.5,122909195.0,6.5
2020-02-25,7.050000190734863,6.0,6.25,7.0,137260495.0,7.0
2020-02-26,6.989999771118164,6.53000020980835,6.699999809265137,6.539999961853027,97661639.0,6.539999961853027
2020-02-27,6.78000020980835,6.28000020980835,6.650000095367432,6.420000076293945,81668981.0,6.420000076293945
2020-02-28,6.110000133514404,5.78000020980835,6.050000190734863,5.78000020980835,96346347.0,5.78000020980835
2020-03-02,5.929999828338623,5.550000190734863,5.820000171661377,5.820000171661377,66192950.0,5.820000171661377
2020-03-03,6.199999809265137,5.800000190734863,6.010000228881836,5.889999866485596,75359766.0,5.889999866485596
2020-03-04,6.019999980926514,5.659999847412109,5.78000020980835,5.889999866485596,49506080.0,5.889999866485596
2020-03-05,6.099999904632568,5.829999923706055,6.0,5.920000076293945,48365995.0,5.920000076293945
2020-03-06,5.96999979019165,5.75,5.800000190734863,5.820000171661377,41939929.0,5.820000171661377
2020-03-09,5.820000171661377,5.260000228881836,5.599999904632568,5.420000076293945,69109419.0,5.420000076293945
2020-03-10,5.690000057220459,5.150000095367432,5.400000095367432,5.590000152587891,64891131.0,5.590000152587891
2020-03-11,5.769999980926514,5.46999979019165,5.619999885559082,5.46999979019165,46349274.0,5.46999979019165
2020-03-12,5.46999979019165,5.25,5.449999809265137,5.329999923706055,33793349.0,5.329999923706055
2020-03-13,5.380000114440918,4.949999809265137,5.090000152587891,5.210000038146973,56166944.0,5.210000038146973
2020-03-16,5.269999980926514,4.789999961853027,5.199999809265137,4.829999923706055,49081132.0,4.829999923706055
2020-03-17,5.199999809265137,4.71999979019165,4.860000133514404,4.989999771118164,52479381.0,4.989999771118164
2020-03-18,5.159999847412109,4.949999809265137,5.059999942779541,4.989999771118164,37323715.0,4.989999771118164
2020-03-19,5.130000114440918,4.860000133514404,4.980000019073486,5.110000133514404,34212659.0,5.110000133514404
2020-03-20,5.199999809265137,4.949999809265137,5.179999828338623,5.019999980926514,42018513.0,5.019999980926514
2020-03-23,4.889999866485596,4.550000190734863,4.809999942779541,4.559999942779541,48403071.0,4.559999942779541
2020-03-24,4.699999809265137,4.360000133514404,4.690000057220459,4.599999904632568,43898874.0,4.599999904632568
2020-03-25,4.849999904632568,4.699999809265137,4.699999809265137,4.75,40820260.0,4.75
2020-03-26,4.75,4.619999885559082,4.690000057220459,4.619999885559082,22676520.0,4.619999885559082
2020-03-27,4.71999979019165,4.5,4.699999809265137,4.510000228881836,23768613.0,4.510000228881836
2020-03-30,4.449999809265137,4.230000019073486,4.440000057220459,4.340000152587891,29964557.0,4.340000152587891
2020-03-31,4.429999828338623,4.269999980926514,4.420000076293945,4.269999980926514,19895200.0,4.269999980926514
2020-04-01,4.519999980926514,4.289999961853027,4.340000152587891,4.380000114440918,35788120.0,4.380000114440918
2020-04-02,4.559999942779541,4.320000171661377,4.320000171661377,4.550000190734863,24229569.0,4.550000190734863
2020-04-03,4.570000171661377,4.449999809265137,4.550000190734863,4.510000228881836,20042264.0,4.510000228881836
2020-04-07,4.829999923706055,4.610000133514404,4.619999885559082,4.800000190734863,40170261.0,4.800000190734863
2020-04-08,5.010000228881836,4.760000228881836,4.789999961853027,5.0,41362989.0,5.0
2020-04-09,5.349999904632568,5.010000228881836,5.050000190734863,5.260000228881836,61779659.0,5.260000228881836
2020-04-10,5.329999923706055,5.050000190734863,5.25,5.150000095367432,50091545.0,5.150000095367432
2020-04-13,5.159999847412109,4.96999979019165,5.099999904632568,5.110000133514404,29955196.0,5.110000133514404
2020-04-14,5.309999942779541,5.090000152587891,5.159999847412109,5.199999809265137,32011757.0,5.199999809265137
2020-04-15,5.46999979019165,5.179999828338623,5.21999979019165,5.210000038146973,44110848.0,5.210000038146973
2020-04-16,5.300000190734863,5.150000095367432,5.170000076293945,5.210000038146973,23764384.0,5.210000038146973
2020-04-17,5.389999866485596,5.230000019073486,5.239999771118164,5.340000152587891,34485314.0,5.340000152587891
2020-04-20,5.809999942779541,5.360000133514404,5.389999866485596,5.789999961853027,55639141.0,5.789999961853027
2020-04-21,5.739999771118164,5.210000038146973,5.739999771118164,5.409999847412109,77688984.0,5.409999847412109
2020-04-22,5.360000133514404,5.019999980926514,5.309999942779541,5.320000171661377,37613687.0,5.320000171661377
2020-04-23,5.380000114440918,5.070000171661377,5.369999885559082,5.090000152587891,32423376.0,5.090000152587891
2020-04-24,5.179999828338623,4.579999923706055,5.179999828338623,4.579999923706055,74309938.0,4.579999923706055
2020-04-27,4.920000076293945,4.489999771118164,4.489999771118164,4.659999847412109,58718695.0,4.659999847412109
2020-04-28,4.730000019073486,4.199999809265137,4.699999809265137,4.489999771118164,42991569.0,4.489999771118164
2020-04-29,4.579999923706055,4.400000095367432,4.460000038146973,4.420000076293945,21656376.0,4.420000076293945
2020-04-30,4.710000038146973,4.420000076293945,4.420000076293945,4.679999828338623,32571905.0,4.679999828338623
2020-05-06,4.710000038146973,4.460000038146973,4.559999942779541,4.679999828338623,33036065.0,4.679999828338623
2020-05-07,4.730000019073486,4.599999904632568,4.679999828338623,4.630000114440918,21785252.0,4.630000114440918
2020-05-08,4.809999942779541,4.659999847412109,4.659999847412109,4.760000228881836,24520242.0,4.760000228881836
2020-05-11,4.900000095367432,4.679999828338623,4.829999923706055,4.730000019073486,24608582.0,4.730000019073486
2020-05-12,4.75,4.579999923706055,4.699999809265137,4.650000095367432,19102668.0,4.650000095367432
2020-05-13,4.739999771118164,4.579999923706055,4.619999885559082,4.699999809265137,15951880.0,4.699999809265137
2020-05-14,4.690000057220459,4.480000019073486,4.659999847412109,4.53000020980835,34301705.0,4.53000020980835
2020-05-15,4.579999923706055,4.429999828338623,4.53000020980835,4.460000038146973,28587847.0,4.460000038146973
2020-05-18,4.519999980926514,4.349999904632568,4.519999980926514,4.360000133514404,25677984.0,4.360000133514404
2020-05-19,4.489999771118164,4.380000114440918,4.420000076293945,4.429999828338623,24673607.0,4.429999828338623
2020-05-20,4.639999866485596,4.409999847412109,4.409999847412109,4.480000019073486,36217597.0,4.480000019073486
2020-05-21,4.5,4.230000019073486,4.460000038146973,4.289999961853027,37237503.0,4.289999961853027
2020-05-22,4.320000171661377,4.210000038146973,4.28000020980835,4.230000019073486,16071813.0,4.230000019073486
2020-05-25,4.260000228881836,4.159999847412109,4.239999771118164,4.210000038146973,10527659.0,4.210000038146973
2020-05-26,4.309999942779541,4.21999979019165,4.21999979019165,4.300000190734863,11118665.0,4.300000190734863
2020-05-27,4.369999885559082,4.28000020980835,4.300000190734863,4.300000190734863,12007894.0,4.300000190734863
2020-05-28,4.340000152587891,4.230000019073486,4.309999942779541,4.28000020980835,12612102.0,4.28000020980835
2020-05-29,4.409999847412109,4.28000020980835,4.320000171661377,4.389999866485596,20268158.0,4.389999866485596
2020-06-01,4.599999904632568,4.400000095367432,4.429999828338623,4.559999942779541,28493501.0,4.559999942779541
2020-06-02,4.630000114440918,4.550000190734863,4.590000152587891,4.559999942779541,22320085.0,4.559999942779541
2020-06-03,4.599999904632568,4.449999809265137,4.599999904632568,4.460000038146973,25449838.0,4.460000038146973
2020-06-04,4.579999923706055,4.460000038146973,4.480000019073486,4.5,23395651.0,4.5
2020-06-05,4.519999980926514,4.429999828338623,4.510000228881836,4.480000019073486,12718120.0,4.480000019073486
2020-06-08,4.550000190734863,4.449999809265137,4.480000019073486,4.480000019073486,10158276.0,4.480000019073486
2020-06-09,4.5,4.400000095367432,4.5,4.429999828338623,13649817.0,4.429999828338623
2020-06-10,4.449999809265137,4.329999923706055,4.429999828338623,4.349999904632568,17359401.0,4.349999904632568
2020-06-11,4.519999980926514,4.329999923706055,4.340000152587891,4.400000095367432,27632781.0,4.400000095367432
2020-06-12,4.360000133514404,4.28000020980835,4.28000020980835,4.320000171661377,19004506.0,4.320000171661377
2020-06-15,4.369999885559082,4.210000038146973,4.300000190734863,4.239999771118164,20559874.0,4.239999771118164
2020-06-16,4.659999847412109,4.340000152587891,4.349999904632568,4.659999847412109,65793690.0,4.659999847412109
2020-06-17,4.880000114440918,4.559999942779541,4.570000171661377,4.789999961853027,82867203.0,4.789999961853027
2020-06-18,4.949999809265137,4.730000019073486,4.78000020980835,4.800000190734863,47141407.0,4.800000190734863
2020-06-19,5.039999961853027,4.78000020980835,4.78000020980835,4.900000095367432,52828343.0,4.900000095367432
2020-06-22,5.349999904632568,4.889999866485596,4.900000095367432,5.179999828338623,73769329.0,5.179999828338623
2020-06-23,5.25,5.019999980926514,5.25,5.070000171661377,45514065.0,5.070000171661377
2020-06-24,5.119999885559082,4.880000114440918,5.119999885559082,4.920000076293945,39334020.0,4.920000076293945
2020-06-29,5.050000190734863,4.800000190734863,5.0,4.849999904632568,33511763.0,4.849999904632568
2020-06-30,4.980000019073486,4.849999904632568,4.900000095367432,4.880000114440918,28222569.0,4.880000114440918
2020-07-01,5.130000114440918,4.860000133514404,4.960000038146973,4.949999809265137,41037610.0,4.949999809265137
2020-07-02,5.090000152587891,4.829999923706055,4.949999809265137,5.090000152587891,41352087.0,5.090000152587891
2020-07-03,5.179999828338623,5.0,5.159999847412109,5.059999942779541,36001265.0,5.059999942779541
2020-07-06,5.309999942779541,5.050000190734863,5.070000171661377,5.289999961853027,60649457.0,5.289999961853027
2020-07-07,5.579999923706055,5.260000228881836,5.400000095367432,5.289999961853027,66275843.0,5.289999961853027
2020-07-08,5.389999866485596,5.230000019073486,5.320000171661377,5.329999923706055,51055521.0,5.329999923706055
2020-07-09,5.650000095367432,5.309999942779541,5.329999923706055,5.559999942779541,65011050.0,5.559999942779541
2020-07-10,5.650000095367432,5.360000133514404,5.539999961853027,5.369999885559082,46214951.0,5.369999885559082
2020-07-13,5.739999771118164,5.400000095367432,5.46999979019165,5.650000095367432,71177041.0,5.650000095367432
2020-07-14,5.690000057220459,5.309999942779541,5.599999904632568,5.489999771118164,55490149.0,5.489999771118164
2020-07-15,5.559999942779541,5.170000076293945,5.489999771118164,5.179999828338623,57508548.0,5.179999828338623
2020-07-16,5.230000019073486,4.880000114440918,5.230000019073486,4.889999866485596,54491396.0,4.889999866485596
2020-07-17,4.949999809265137,4.75,4.920000076293945,4.800000190734863,42463843.0,4.800000190734863
2020-07-20,4.96999979019165,4.78000020980835,4.849999904632568,4.960000038146973,30018943.0,4.960000038146973
2020-07-21,5.090000152587891,4.949999809265137,4.989999771118164,4.980000019073486,23804395.0,4.980000019073486
2020-07-22,5.110000133514404,4.920000076293945,4.989999771118164,5.050000190734863,36404750.0,5.050000190734863
2020-07-23,5.070000171661377,4.800000190734863,5.070000171661377,4.929999828338623,32523037.0,4.929999828338623
2020-07-24,4.920000076293945,4.570000171661377,4.900000095367432,4.619999885559082,47015133.0,4.619999885559082
2020-07-27,4.670000076293945,4.5,4.639999866485596,4.570000171661377,23663238.0,4.570000171661377
2020-07-28,4.769999980926514,4.599999904632568,4.599999904632568,4.710000038146973,22935653.0,4.710000038146973
2020-07-29,4.769999980926514,4.659999847412109,4.679999828338623,4.769999980926514,21185495.0,4.769999980926514
2020-07-30,4.78000020980835,4.679999828338623,4.760000228881836,4.690000057220459,19891973.0,4.690000057220459
2020-07-31,4.860000133514404,4.650000095367432,4.659999847412109,4.849999904632568,28690473.0,4.849999904632568
2020-08-03,5.260000228881836,4.809999942779541,4.849999904632568,5.199999809265137,52300173.0,5.199999809265137
2020-08-04,5.300000190734863,5.130000114440918,5.199999809265137,5.179999828338623,43920519.0,5.179999828338623
2020-08-05,5.239999771118164,5.079999923706055,5.199999809265137,5.230000019073486,35407213.0,5.230000019073486
2020-08-06,5.260000228881836,5.099999904632568,5.21999979019165,5.190000057220459,23810735.0,5.190000057220459
2020-08-07,5.179999828338623,4.949999809265137,5.150000095367432,5.059999942779541,31685540.0,5.059999942779541
2020-08-10,5.130000114440918,4.989999771118164,5.050000190734863,5.079999923706055,24348951.0,5.079999923706055
2020-08-11,5.099999904632568,4.829999923706055,5.079999923706055,4.849999904632568,32390654.0,4.849999904632568
2020-08-12,4.980000019073486,4.75,4.920000076293945,4.909999847412109,28459967.0,4.909999847412109
2020-08-13,5.360000133514404,4.920000076293945,4.929999828338623,5.099999904632568,59157154.0,5.099999904632568
2020-08-14,5.190000057220459,5.039999961853027,5.139999866485596,5.159999847412109,36546904.0,5.159999847412109
2020-08-17,5.28000020980835,5.119999885559082,5.170000076293945,5.25,39527878.0,5.25
2020-08-18,5.699999809265137,5.260000228881836,5.269999980926514,5.400000095367432,74913458.0,5.400000095367432
2020-08-19,5.519999980926514,5.25,5.380000114440918,5.300000190734863,42344561.0,5.300000190734863
2020-08-20,5.440000057220459,5.130000114440918,5.150000095367432,5.190000057220459,43063356.0,5.190000057220459
2020-08-21,5.480000019073486,5.21999979019165,5.21999979019165,5.340000152587891,43401712.0,5.340000152587891
2020-08-24,5.53000020980835,5.340000152587891,5.349999904632568,5.460000038146973,38158193.0,5.460000038146973
2020-08-25,5.579999923706055,5.369999885559082,5.409999847412109,5.489999771118164,44770256.0,5.489999771118164
2020-08-26,5.519999980926514,5.260000228881836,5.480000019073486,5.28000020980835,30216946.0,5.28000020980835
2020-08-27,5.489999771118164,5.309999942779541,5.309999942779541,5.449999809265137,35022645.0,5.449999809265137
2020-08-28,5.429999828338623,5.269999980926514,5.389999866485596,5.380000114440918,27611648.0,5.380000114440918
2020-08-31,5.579999923706055,5.28000020980835,5.409999847412109,5.46999979019165,44617650.0,5.46999979019165
2020-09-01,5.909999847412109,5.360000133514404,5.440000057220459,5.820000171661377,79540265.0,5.820000171661377
2020-09-02,5.949999809265137,5.75,5.809999942779541,5.860000133514404,58405613.0,5.860000133514404
2020-09-03,5.869999885559082,5.590000152587891,5.860000133514404,5.630000114440918,43457397.0,5.630000114440918
2020-09-04,5.659999847412109,5.460000038146973,5.5,5.610000133514404,28665333.0,5.610000133514404
2020-09-07,5.840000152587891,5.519999980926514,5.610000133514404,5.559999942779541,41267665.0,5.559999942779541
2020-09-08,5.690000057220459,5.53000020980835,5.579999923706055,5.639999866485596,26225885.0,5.639999866485596
2020-09-09,5.699999809265137,5.400000095367432,5.619999885559082,5.409999847412109,36727792.0,5.409999847412109
2020-09-10,5.46999979019165,5.179999828338623,5.449999809265137,5.190000057220459,33164889.0,5.190000057220459
2020-09-11,5.25,5.099999904632568,5.170000076293945,5.25,19977461.0,5.25
2020-09-14,5.78000020980835,5.239999771118164,5.260000228881836,5.760000228881836,72086859.0,5.760000228881836
2020-09-15,5.909999847412109,5.699999809265137,5.760000228881836,5.829999923706055,56784059.0,5.829999923706055
2020-09-16,5.920000076293945,5.71999979019165,5.840000152587891,5.78000020980835,38734774.0,5.78000020980835
2020-09-17,5.880000114440918,5.659999847412109,5.809999942779541,5.699999809265137,41490863.0,5.699999809265137
2020-09-18,5.769999980926514,5.630000114440918,5.710000038146973,5.710000038146973,30069783.0,5.710000038146973
2020-09-21,5.880000114440918,5.650000095367432,5.71999979019165,5.699999809265137,30338095.0,5.699999809265137
2020-09-22,5.650000095367432,5.46999979019165,5.599999904632568,5.480000019073486,27427601.0,5.480000019073486
2020-09-23,5.53000020980835,5.349999904632568,5.5,5.519999980926514,28282788.0,5.519999980926514
2020-09-24,5.570000171661377,5.300000190734863,5.400000095367432,5.329999923706055,31062062.0,5.329999923706055
2020-09-25,5.369999885559082,5.210000038146973,5.349999904632568,5.25,19022227.0,5.25
2020-09-28,5.519999980926514,5.289999961853027,5.320000171661377,5.369999885559082,28521601.0,5.369999885559082
2020-09-29,5.409999847412109,5.300000190734863,5.389999866485596,5.309999942779541,18703931.0,5.309999942779541
2020-09-30,5.360000133514404,5.25,5.320000171661377,5.349999904632568,14537095.0,5.349999904632568
2020-10-09,5.889999866485596,5.409999847412109,5.480000019073486,5.840000152587891,72595461.0,5.840000152587891
2020-10-12,6.420000076293945,5.920000076293945,5.980000019073486,6.420000076293945,85719886.0,6.420000076293945
2020-10-13,6.519999980926514,6.28000020980835,6.360000133514404,6.409999847412109,98235281.0,6.409999847412109
2020-10-14,6.630000114440918,6.320000171661377,6.539999961853027,6.429999828338623,51298939.0,6.429999828338623
2020-10-15,6.840000152587891,6.420000076293945,6.559999942779541,6.449999809265137,72393556.0,6.449999809265137
2020-10-16,6.610000133514404,6.170000076293945,6.610000133514404,6.190000057220459,51828165.0,6.190000057220459
2020-10-19,6.309999942779541,6.070000171661377,6.300000190734863,6.110000133514404,44288950.0,6.110000133514404
2020-10-20,6.170000076293945,6.019999980926514,6.170000076293945,6.150000095367432,30395608.0,6.150000095367432
2020-10-21,6.28000020980835,5.860000133514404,6.230000019073486,5.929999828338623,51125681.0,5.929999828338623
2020-10-22,6.179999828338623,5.840000152587891,5.920000076293945,6.110000133514404,44416689.0,6.110000133514404
2020-10-23,6.380000114440918,6.050000190734863,6.159999847412109,6.070000171661377,49479724.0,6.070000171661377
2020-10-26,6.329999923706055,6.0,6.139999866485596,6.179999828338623,47597039.0,6.179999828338623
2020-10-27,6.639999866485596,6.159999847412109,6.159999847412109,6.369999885559082,36642126.0,6.369999885559082