Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.720000267028809,9.4399995803833,9.699999809265137,9.449999809265137,78327671.0,6.183355331420898
2010-01-05,9.579999923706055,9.170000076293945,9.449999809265137,9.350000381469727,92761062.0,6.117923736572266
2010-01-06,9.699999809265137,9.25,9.289999961853027,9.489999771118164,97345543.0,6.20952844619751
2010-01-07,9.65999984741211,8.989999771118164,9.4399995803833,9.029999732971191,114394447.0,5.908538818359375
2010-01-08,9.140000343322754,8.84000015258789,9.029999732971191,9.079999923706055,82943351.0,5.941256046295166
2010-01-11,9.470000267028809,8.970000267028809,9.279999732971191,9.039999961853027,68524579.0,5.915082931518555
2010-01-12,9.199999809265137,8.600000381469727,9.039999961853027,9.0,142462361.0,5.888909816741943
2010-01-13,8.829999923706055,8.510000228881836,8.779999732971191,8.65999984741211,186260106.0,5.666440010070801
2010-01-14,8.760000228881836,8.5,8.75,8.710000038146973,134910928.0,5.699156284332275
2010-01-15,8.720000267028809,8.569999694824219,8.699999809265137,8.680000305175781,82086232.0,5.6795268058776855
2010-01-18,8.720000267028809,8.460000038146973,8.640000343322754,8.6899995803833,116210903.0,5.686069488525391
2010-01-19,8.90999984741211,8.649999618530273,8.699999809265137,8.789999961853027,131411538.0,5.75150203704834
2010-01-20,8.859999656677246,8.289999961853027,8.819999694824219,8.34000015258789,153750716.0,5.457056522369385
2010-01-21,8.380000114440918,7.96999979019165,8.3100004196167,8.140000343322754,120544330.0,5.326192378997803
2010-01-22,8.0,7.619999885559082,8.0,7.869999885559082,155378707.0,5.149525165557861
2010-01-25,7.869999885559082,7.679999828338623,7.769999980926514,7.690000057220459,90824315.0,5.031746864318848
2010-01-26,7.739999771118164,7.380000114440918,7.670000076293945,7.460000038146973,99214563.0,4.881252288818359
2010-01-27,7.519999980926514,7.21999979019165,7.5,7.489999771118164,89635514.0,4.900881290435791
2010-01-28,7.639999866485596,7.329999923706055,7.409999847412109,7.559999942779541,75020595.0,4.94668436050415
2010-01-29,7.760000228881836,7.429999828338623,7.519999980926514,7.579999923706055,56151547.0,4.959771156311035
2010-02-01,7.599999904632568,7.349999904632568,7.579999923706055,7.489999771118164,56628249.0,4.900881290435791
2010-02-02,7.679999828338623,7.46999979019165,7.510000228881836,7.480000019073486,46645260.0,4.894339084625244
2010-02-03,7.650000095367432,7.309999942779541,7.5,7.639999866485596,66088097.0,4.999030590057373
2010-02-04,7.679999828338623,7.5,7.590000152587891,7.599999904632568,44527664.0,4.972857475280762
2010-02-05,7.440000057220459,7.300000190734863,7.400000095367432,7.340000152587891,58971972.0,4.802733421325684
2010-02-08,7.440000057220459,7.25,7.369999885559082,7.289999961853027,36170895.0,4.770017147064209
2010-02-09,7.360000133514404,7.239999771118164,7.309999942779541,7.320000171661377,36520158.0,4.789647102355957
2010-02-10,7.420000076293945,7.309999942779541,7.360000133514404,7.409999847412109,32086129.0,4.848535537719727
2010-02-11,7.949999809265137,7.400000095367432,7.429999828338623,7.829999923706055,143646740.0,5.123351573944092
2010-02-12,8.029999732971191,7.769999980926514,7.860000133514404,8.020000457763672,82061702.0,5.247673988342285
2010-02-22,8.1899995803833,7.880000114440918,8.020000457763672,7.989999771118164,53048209.0,5.228043079376221
2010-02-23,8.039999961853027,7.699999809265137,7.980000019073486,7.989999771118164,67759745.0,5.228043079376221
2010-02-24,8.25,7.840000152587891,7.920000076293945,8.220000267028809,82213433.0,5.378538608551025
2010-02-25,8.34000015258789,8.15999984741211,8.220000267028809,8.180000305175781,75505105.0,5.352365970611572
2010-02-26,8.220000267028809,8.010000228881836,8.170000076293945,8.039999961853027,51797084.0,5.260760307312012
2010-03-01,8.210000038146973,8.0600004196167,8.0600004196167,8.199999809265137,72884141.0,5.365450859069824
2010-03-02,8.229999542236328,8.079999923706055,8.199999809265137,8.09000015258789,31540380.0,5.293476104736328
2010-03-03,8.220000267028809,8.0,8.09000015258789,8.180000305175781,47633145.0,5.352365970611572
2010-03-04,8.300000190734863,8.0,8.210000038146973,8.069999694824219,56811765.0,5.280388832092285
2010-03-05,8.25,8.039999961853027,8.069999694824219,8.170000076293945,44953306.0,5.345821380615234
2010-03-08,8.449999809265137,8.180000305175781,8.180000305175781,8.40999984741211,88837305.0,5.502859592437744
2010-03-09,8.510000228881836,8.270000457763672,8.40999984741211,8.420000076293945,52712680.0,5.509402275085449
2010-03-10,8.720000267028809,8.350000381469727,8.390000343322754,8.529999732971191,110181678.0,5.581377983093262
2010-03-11,8.630000114440918,8.390000343322754,8.550000190734863,8.529999732971191,44480015.0,5.581377983093262
2010-03-12,8.65999984741211,8.319999694824219,8.520000457763672,8.350000381469727,51667209.0,5.463600158691406
2010-03-15,8.319999694824219,8.010000228881836,8.319999694824219,8.130000114440918,50888957.0,5.319648742675781
2010-03-16,8.220000267028809,8.079999923706055,8.100000381469727,8.1899995803833,26022159.0,5.358907699584961
2010-03-17,8.300000190734863,8.130000114440918,8.25,8.270000457763672,55543373.0,5.411253929138184
2010-03-18,8.34000015258789,8.140000343322754,8.270000457763672,8.220000267028809,45382135.0,5.378538608551025
2010-03-19,8.289999961853027,8.119999885559082,8.199999809265137,8.279999732971191,47465379.0,5.417796611785889
2010-03-22,8.25,8.079999923706055,8.25,8.1899995803833,62888812.0,5.358907699584961
2010-03-23,8.180000305175781,8.0,8.15999984741211,8.010000228881836,93617013.0,5.241130828857422
2010-03-24,8.039999961853027,7.760000228881836,8.0,7.829999923706055,143662784.0,5.123351573944092
2010-03-25,7.869999885559082,7.679999828338623,7.800000190734863,7.769999980926514,66964949.0,5.084092617034912
2010-03-26,7.829999923706055,7.699999809265137,7.730000019073486,7.800000190734863,67478677.0,5.103721618652344
2010-03-29,8.020000457763672,7.789999961853027,7.809999942779541,7.980000019073486,83498689.0,5.221500873565674
2010-03-30,8.069999694824219,7.949999809265137,8.0,8.010000228881836,54526324.0,5.241130828857422
2010-03-31,8.050000190734863,7.800000190734863,8.0,7.880000114440918,58120545.0,5.156067848205566
2010-04-01,8.020000457763672,7.809999942779541,7.860000133514404,8.0,95342007.0,5.234586238861084
2010-04-02,8.100000381469727,7.989999771118164,8.050000190734863,8.050000190734863,74907103.0,5.267302513122559
2010-04-06,8.15999984741211,8.020000457763672,8.069999694824219,8.09000015258789,67187092.0,5.293476104736328
2010-04-07,8.109999656677246,7.809999942779541,8.09000015258789,7.949999809265137,77427658.0,5.201870441436768
2010-04-08,7.889999866485596,7.699999809265137,7.880000114440918,7.75,90717308.0,5.071005344390869
2010-04-09,7.829999923706055,7.739999771118164,7.789999961853027,7.800000190734863,46043485.0,5.103721618652344
2010-04-12,7.840000152587891,7.599999904632568,7.800000190734863,7.619999885559082,68183320.0,4.985943794250488
2010-04-13,7.760000228881836,7.619999885559082,7.619999885559082,7.710000038146973,47957481.0,5.044832706451416
2010-04-14,7.789999961853027,7.699999809265137,7.75,7.760000228881836,46074640.0,5.077549457550049
2010-04-15,7.789999961853027,7.699999809265137,7.769999980926514,7.760000228881836,37397981.0,5.077549457550049
2010-04-16,7.78000020980835,7.599999904632568,7.75,7.639999866485596,50718384.0,4.999030590057373
2010-04-19,7.579999923706055,7.050000190734863,7.53000020980835,7.130000114440918,111185228.0,4.66532564163208
2010-04-20,7.170000076293945,6.730000019073486,7.130000114440918,6.880000114440918,103640793.0,4.501745223999023
2010-04-21,7.070000171661377,6.820000171661377,6.889999866485596,7.019999980926514,70732410.0,4.593350410461426
2010-04-22,7.03000020980835,6.760000228881836,7.03000020980835,6.860000133514404,81127608.0,4.4886579513549805
2010-04-23,6.949999809265137,6.679999828338623,6.820000171661377,6.710000038146973,68693851.0,4.390510559082031
2010-04-26,6.800000190734863,6.539999961853027,6.760000228881836,6.570000171661377,70957635.0,4.2989044189453125
2010-04-27,6.579999923706055,6.260000228881836,6.559999942779541,6.380000114440918,85679480.0,4.1745829582214355
2010-04-28,6.53000020980835,6.21999979019165,6.300000190734863,6.5,66985353.0,4.253101825714111
2010-04-29,6.5,6.5,6.5,6.5,0.0,4.253101825714111
2010-04-30,6.900000095367432,6.5,6.519999980926514,6.889999866485596,114148980.0,4.5082879066467285
2010-05-04,6.889999866485596,6.650000095367432,6.800000190734863,6.739999771118164,64521735.0,4.410140037536621
2010-05-05,6.730000019073486,6.46999979019165,6.690000057220459,6.71999979019165,62917011.0,4.397051811218262
2010-05-06,6.71999979019165,6.420000076293945,6.670000076293945,6.440000057220459,58996004.0,4.213841915130615
2010-05-07,6.5,6.099999904632568,6.269999980926514,6.429999828338623,58196995.0,4.207299709320068
2010-05-10,6.5,6.329999923706055,6.429999828338623,6.480000019073486,40206803.0,4.240015506744385
2010-05-11,6.769999980926514,6.440000057220459,6.650000095367432,6.510000228881836,72339122.0,4.259645462036133
2010-05-12,6.510000228881836,6.28000020980835,6.449999809265137,6.489999771118164,53064943.0,4.24655818939209
2010-05-13,6.659999847412109,6.429999828338623,6.449999809265137,6.639999866485596,57812292.0,4.344707012176514
2010-05-14,6.639999866485596,6.510000228881836,6.599999904632568,6.610000133514404,33825318.0,4.325077533721924
2010-05-17,6.53000020980835,6.210000038146973,6.53000020980835,6.230000019073486,56638880.0,4.07643461227417
2010-05-18,6.519999980926514,6.230000019073486,6.230000019073486,6.460000038146973,59563301.0,4.226929664611816
2010-05-19,6.559999942779541,6.380000114440918,6.409999847412109,6.46999979019165,39462732.0,4.233471393585205
2010-05-20,6.650000095367432,6.409999847412109,6.449999809265137,6.539999961853027,58144229.0,4.279274940490723
2010-05-21,6.75,6.320000171661377,6.389999866485596,6.739999771118164,68571247.0,4.410140037536621
2010-05-24,6.78000020980835,6.53000020980835,6.630000114440918,6.710000038146973,82179541.0,4.524775981903076
2010-05-25,6.650000095367432,6.389999866485596,6.650000095367432,6.460000038146973,65064900.0,4.356192588806152
2010-05-26,6.53000020980835,6.409999847412109,6.480000019073486,6.460000038146973,36808172.0,4.356192588806152
2010-05-27,6.599999904632568,6.340000152587891,6.429999828338623,6.539999961853027,53675158.0,4.410139560699463
2010-05-28,6.639999866485596,6.449999809265137,6.619999885559082,6.480000019073486,45406677.0,4.369678497314453
2010-05-31,6.480000019073486,6.28000020980835,6.429999828338623,6.349999904632568,49446093.0,4.282015323638916
2010-06-01,6.349999904632568,6.210000038146973,6.289999961853027,6.269999980926514,38764019.0,4.228069305419922
2010-06-02,6.329999923706055,6.21999979019165,6.260000228881836,6.320000171661377,33387782.0,4.261785984039307
2010-06-03,6.409999847412109,6.21999979019165,6.329999923706055,6.28000020980835,44444340.0,4.234813213348389
2010-06-04,6.25,6.050000190734863,6.239999771118164,6.210000038146973,66794606.0,4.187609672546387
2010-06-07,6.119999885559082,6.019999980926514,6.079999923706055,6.090000152587891,57602108.0,4.106689453125
2010-06-08,6.099999904632568,6.019999980926514,6.090000152587891,6.050000190734863,26667172.0,4.079715728759766
2010-06-09,6.239999771118164,5.980000019073486,6.050000190734863,6.179999828338623,53252698.0,4.167379379272461
2010-06-10,6.139999866485596,6.03000020980835,6.110000133514404,6.059999942779541,33724166.0,4.086459636688232
2010-06-11,6.199999809265137,6.039999961853027,6.079999923706055,6.130000114440918,44924950.0,4.133662700653076
2010-06-15,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,4.133662700653076
2010-06-17,6.170000076293945,6.059999942779541,6.170000076293945,6.070000171661377,23069904.0,4.093202590942383
2010-06-18,6.110000133514404,6.010000228881836,6.059999942779541,6.019999980926514,31826633.0,4.059485912322998
2010-06-21,6.210000038146973,5.960000038146973,6.03000020980835,6.190000057220459,54949559.0,4.1741228103637695
2010-06-22,6.309999942779541,6.119999885559082,6.150000095367432,6.25,41182002.0,4.2145819664001465
2010-06-23,6.150000095367432,6.03000020980835,6.150000095367432,6.079999923706055,44287937.0,4.099945545196533
2010-06-24,6.130000114440918,6.03000020980835,6.050000190734863,6.050000190734863,34696770.0,4.079715728759766
2010-06-25,6.079999923706055,6.010000228881836,6.039999961853027,6.039999961853027,27849705.0,4.072972297668457
2010-06-28,6.070000171661377,6.03000020980835,6.050000190734863,6.050000190734863,15853461.0,4.079715728759766
2010-06-29,6.070000171661377,5.880000114440918,6.050000190734863,5.889999866485596,45796261.0,3.971822738647461
2010-06-30,5.920000076293945,5.739999771118164,5.860000133514404,5.889999866485596,29359299.0,3.971822738647461
2010-07-01,5.920000076293945,5.75,5.860000133514404,5.800000190734863,32565311.0,3.911132574081421
2010-07-02,5.869999885559082,5.71999979019165,5.789999961853027,5.849999904632568,41545724.0,3.9448490142822266
2010-07-05,5.900000095367432,5.739999771118164,5.78000020980835,5.849999904632568,25669427.0,3.9448490142822266
2010-07-06,5.949999809265137,5.800000190734863,5.800000190734863,5.929999828338623,24259528.0,3.998795747756958
2010-07-07,6.010000228881836,5.880000114440918,5.929999828338623,6.0,39179418.0,4.045999050140381
2010-07-08,6.079999923706055,5.949999809265137,6.059999942779541,5.980000019073486,21791218.0,4.032512187957764
2010-07-09,6.300000190734863,5.940000057220459,5.989999771118164,6.150000095367432,58875223.0,4.147150039672852
2010-07-12,6.190000057220459,6.090000152587891,6.130000114440918,6.150000095367432,31822365.0,4.147150039672852
2010-07-13,6.099999904632568,5.96999979019165,6.099999904632568,5.980000019073486,34285950.0,4.032512187957764
2010-07-14,6.059999942779541,5.949999809265137,5.960000038146973,6.019999980926514,25508137.0,4.059485912322998
2010-07-15,6.059999942779541,5.980000019073486,6.019999980926514,5.980000019073486,25940180.0,4.032512187957764
2010-07-16,6.03000020980835,5.880000114440918,5.949999809265137,5.980000019073486,19864965.0,4.032512187957764
2010-07-19,6.139999866485596,5.909999847412109,5.909999847412109,6.110000133514404,29557828.0,4.120175838470459
2010-07-20,6.239999771118164,6.119999885559082,6.119999885559082,6.190000057220459,40428652.0,4.1741228103637695
2010-07-21,6.320000171661377,6.21999979019165,6.21999979019165,6.260000228881836,53148208.0,4.221325874328613
2010-07-22,6.349999904632568,6.239999771118164,6.269999980926514,6.300000190734863,34647151.0,4.248300075531006
2010-07-23,6.349999904632568,6.260000228881836,6.309999942779541,6.289999961853027,29483661.0,4.241556644439697
2010-07-26,6.309999942779541,6.139999866485596,6.289999961853027,6.25,31658827.0,4.2145819664001465
2010-07-27,6.28000020980835,6.199999809265137,6.260000228881836,6.230000019073486,21755175.0,4.2010955810546875
2010-07-28,6.420000076293945,6.239999771118164,6.25,6.409999847412109,49930919.0,4.322475910186768
2010-07-29,6.699999809265137,6.400000095367432,6.400000095367432,6.550000190734863,92999982.0,4.4168829917907715
2010-07-30,6.570000171661377,6.480000019073486,6.550000190734863,6.550000190734863,32844200.0,4.4168829917907715
2010-08-02,6.630000114440918,6.510000228881836,6.53000020980835,6.619999885559082,34507752.0,4.464085578918457
2010-08-03,6.670000076293945,6.440000057220459,6.670000076293945,6.449999809265137,59593135.0,4.349449157714844
2010-08-04,6.460000038146973,6.199999809265137,6.409999847412109,6.349999904632568,65581700.0,4.282015323638916
2010-08-05,6.360000133514404,6.239999771118164,6.320000171661377,6.28000020980835,44281376.0,4.234813213348389
2010-08-06,6.380000114440918,6.239999771118164,6.28000020980835,6.369999885559082,35081081.0,4.295502185821533
2010-08-09,6.389999866485596,6.320000171661377,6.380000114440918,6.380000114440918,38706523.0,4.302245616912842
2010-08-10,6.599999904632568,6.389999866485596,6.400000095367432,6.429999828338623,112717581.0,4.335962772369385
2010-08-11,6.449999809265137,6.340000152587891,6.400000095367432,6.409999847412109,33987478.0,4.322475910186768
2010-08-12,6.400000095367432,6.28000020980835,6.340000152587891,6.309999942779541,27924901.0,4.255042552947998
2010-08-13,6.449999809265137,6.300000190734863,6.300000190734863,6.420000076293945,25874395.0,4.329219818115234
2010-08-16,6.590000152587891,6.420000076293945,6.429999828338623,6.579999923706055,53592681.0,4.437112331390381
2010-08-17,6.610000133514404,6.480000019073486,6.590000152587891,6.570000171661377,52186468.0,4.4303693771362305
2010-08-18,6.590000152587891,6.46999979019165,6.570000171661377,6.519999980926514,31597876.0,4.3966522216796875
2010-08-19,6.619999885559082,6.449999809265137,6.510000228881836,6.559999942779541,35826694.0,4.42362642288208
2010-08-20,6.539999961853027,6.369999885559082,6.519999980926514,6.380000114440918,29515332.0,4.302245616912842
2010-08-23,6.429999828338623,6.349999904632568,6.380000114440918,6.369999885559082,14409073.0,4.295502185821533
2010-08-24,6.590000152587891,6.269999980926514,6.369999885559082,6.480000019073486,44580998.0,4.369678497314453
2010-08-25,6.449999809265137,6.309999942779541,6.429999828338623,6.320000171661377,23606789.0,4.261785984039307
2010-08-26,6.360000133514404,6.269999980926514,6.320000171661377,6.28000020980835,19475751.0,4.234813213348389
2010-08-27,6.360000133514404,6.269999980926514,6.289999961853027,6.320000171661377,16100102.0,4.261785984039307
2010-08-30,6.559999942779541,6.429999828338623,6.429999828338623,6.46999979019165,46162018.0,4.3629350662231445
2010-08-31,6.519999980926514,6.420000076293945,6.440000057220459,6.46999979019165,35999052.0,4.3629350662231445
2010-09-01,6.679999828338623,6.480000019073486,6.550000190734863,6.519999980926514,70902187.0,4.3966522216796875
2010-09-02,6.670000076293945,6.53000020980835,6.599999904632568,6.570000171661377,43518347.0,4.4303693771362305
2010-09-03,6.619999885559082,6.449999809265137,6.599999904632568,6.519999980926514,29270708.0,4.3966522216796875
2010-09-06,7.099999904632568,6.590000152587891,6.599999904632568,6.980000019073486,144276156.0,4.706845760345459
2010-09-07,7.139999866485596,6.889999866485596,7.0,7.03000020980835,100040892.0,4.7405619621276855
2010-09-08,6.989999771118164,6.800000190734863,6.989999771118164,6.940000057220459,51116003.0,4.679872035980225
2010-09-09,6.929999828338623,6.679999828338623,6.920000076293945,6.710000038146973,48359659.0,4.524775981903076
2010-09-10,6.769999980926514,6.579999923706055,6.739999771118164,6.690000057220459,33657697.0,4.511289596557617
2010-09-13,6.829999923706055,6.650000095367432,6.730000019073486,6.760000228881836,30740238.0,4.558492660522461
2010-09-14,6.820000171661377,6.690000057220459,6.75,6.800000190734863,36053944.0,4.585466384887695
2010-09-15,6.849999904632568,6.650000095367432,6.849999904632568,6.699999809265137,29604377.0,4.518033027648926
2010-09-16,6.739999771118164,6.400000095367432,6.71999979019165,6.489999771118164,33389757.0,4.37642240524292
2010-09-17,6.519999980926514,6.420000076293945,6.489999771118164,6.480000019073486,21095357.0,4.369678497314453
2010-09-20,6.550000190734863,6.380000114440918,6.480000019073486,6.5,29536673.0,4.3831658363342285
2010-09-21,6.539999961853027,6.400000095367432,6.5,6.5,35439892.0,4.3831658363342285
2010-09-27,6.650000095367432,6.440000057220459,6.510000228881836,6.559999942779541,44832213.0,4.42362642288208
2010-09-28,6.590000152587891,6.409999847412109,6.519999980926514,6.460000038146973,40613924.0,4.356192588806152
2010-09-29,6.599999904632568,6.460000038146973,6.46999979019165,6.539999961853027,44715424.0,4.410139560699463
2010-09-30,6.639999866485596,6.480000019073486,6.510000228881836,6.630000114440918,29352856.0,4.470829010009766
2010-10-08,6.829999923706055,6.659999847412109,6.659999847412109,6.789999961853027,56064731.0,4.5787224769592285
2010-10-11,7.119999885559082,6.829999923706055,6.869999885559082,7.110000133514404,115324652.0,4.794508934020996
2010-10-12,7.230000019073486,6.920000076293945,7.099999904632568,7.099999904632568,91483743.0,4.7877655029296875
2010-10-13,7.360000133514404,7.130000114440918,7.269999980926514,7.21999979019165,94192891.0,4.868685722351074
2010-10-14,7.380000114440918,7.139999866485596,7.349999904632568,7.269999980926514,97136298.0,4.902402400970459
2010-10-15,7.550000190734863,7.199999809265137,7.269999980926514,7.53000020980835,150974048.0,5.077728748321533
2010-10-18,8.039999961853027,7.53000020980835,7.630000114440918,7.570000171661377,241706228.0,5.104702472686768
2010-10-19,7.610000133514404,7.309999942779541,7.599999904632568,7.550000190734863,94238942.0,5.091216087341309
2010-10-20,7.429999828338623,7.230000019073486,7.340000152587891,7.340000152587891,117060608.0,4.949605941772461
2010-10-21,7.360000133514404,7.099999904632568,7.340000152587891,7.300000190734863,95946042.0,4.922632217407227
2010-10-22,7.329999923706055,7.119999885559082,7.25,7.230000019073486,81919366.0,4.875429153442383
2010-10-25,7.420000076293945,7.130000114440918,7.199999809265137,7.369999885559082,89865877.0,4.96983528137207
2010-10-26,7.449999809265137,7.260000228881836,7.409999847412109,7.309999942779541,73231340.0,4.929375648498535
2010-10-27,7.5,7.21999979019165,7.289999961853027,7.309999942779541,86309924.0,4.929375648498535
2010-10-28,7.380000114440918,7.21999979019165,7.309999942779541,7.289999961853027,46771649.0,4.915888786315918
2010-10-29,7.380000114440918,7.119999885559082,7.309999942779541,7.170000076293945,55544553.0,4.834969520568848
2010-11-01,7.329999923706055,7.190000057220459,7.239999771118164,7.289999961853027,75727633.0,4.915888786315918
2010-11-02,7.519999980926514,7.289999961853027,7.309999942779541,7.429999828338623,107439413.0,5.010295391082764
2010-11-03,7.5,7.269999980926514,7.46999979019165,7.28000020980835,69288373.0,4.909145355224609
2010-11-04,7.340000152587891,7.230000019073486,7.309999942779541,7.320000171661377,49816177.0,4.936119556427002
2010-11-05,7.440000057220459,7.300000190734863,7.400000095367432,7.340000152587891,53592277.0,4.949605941772461
2010-11-08,7.639999866485596,7.360000133514404,7.389999866485596,7.619999885559082,99123792.0,5.138418674468994
2010-11-09,7.590000152587891,7.329999923706055,7.590000152587891,7.420000076293945,89569247.0,5.003551959991455
2010-11-10,7.389999866485596,7.230000019073486,7.389999866485596,7.269999980926514,50585877.0,4.902402400970459
2010-11-11,7.429999828338623,7.21999979019165,7.230000019073486,7.340000152587891,72742314.0,4.949605941772461
2010-11-12,7.300000190734863,6.860000133514404,7.269999980926514,6.96999979019165,92237466.0,4.700101852416992
2010-11-15,7.010000228881836,6.739999771118164,6.949999809265137,6.840000152587891,67820108.0,4.612439155578613
2010-11-16,6.909999847412109,6.579999923706055,6.829999923706055,6.590000152587891,65651913.0,4.4438557624816895
2010-11-17,6.639999866485596,6.46999979019165,6.570000171661377,6.510000228881836,53916654.0,4.389909267425537
2010-11-18,6.590000152587891,6.510000228881836,6.550000190734863,6.550000190734863,30027467.0,4.4168829917907715
2010-11-19,6.599999904632568,6.389999866485596,6.570000171661377,6.559999942779541,52492787.0,4.42362642288208
2010-11-22,6.53000020980835,6.440000057220459,6.5,6.480000019073486,45334101.0,4.369678497314453
2010-11-23,6.46999979019165,6.21999979019165,6.46999979019165,6.269999980926514,59188613.0,4.228069305419922
2010-11-24,6.389999866485596,6.25,6.25,6.360000133514404,35326595.0,4.288758754730225
2010-11-25,6.510000228881836,6.340000152587891,6.380000114440918,6.480000019073486,44040048.0,4.369678497314453
2010-11-26,6.489999771118164,6.389999866485596,6.480000019073486,6.420000076293945,27314330.0,4.329219818115234
2010-11-29,6.480000019073486,6.340000152587891,6.449999809265137,6.369999885559082,30598357.0,4.295502185821533
2010-11-30,6.420000076293945,6.190000057220459,6.380000114440918,6.28000020980835,41603011.0,4.234813213348389
2010-12-01,6.320000171661377,6.25,6.269999980926514,6.289999961853027,15973567.0,4.241556644439697
2010-12-02,6.400000095367432,6.329999923706055,6.360000133514404,6.349999904632568,22175513.0,4.282015323638916
2010-12-03,6.400000095367432,6.300000190734863,6.389999866485596,6.360000133514404,20976688.0,4.288758754730225
2010-12-06,6.400000095367432,6.309999942779541,6.349999904632568,6.369999885559082,28886076.0,4.295502185821533
2010-12-07,6.409999847412109,6.239999771118164,6.340000152587891,6.400000095367432,35293340.0,4.315732955932617
2010-12-08,6.460000038146973,6.340000152587891,6.380000114440918,6.349999904632568,37042809.0,4.282015323638916
2010-12-09,6.510000228881836,6.300000190734863,6.329999923706055,6.360000133514404,46323970.0,4.288758754730225
2010-12-10,6.409999847412109,6.300000190734863,6.349999904632568,6.389999866485596,30754190.0,4.30898904800415
2010-12-13,6.710000038146973,6.429999828338623,6.429999828338623,6.679999828338623,83690676.0,4.504546165466309
2010-12-14,6.829999923706055,6.650000095367432,6.710000038146973,6.670000076293945,70212829.0,4.497802734375
2010-12-15,6.71999979019165,6.590000152587891,6.679999828338623,6.610000133514404,38007154.0,4.457343101501465
2010-12-16,6.659999847412109,6.559999942779541,6.559999942779541,6.610000133514404,23884339.0,4.457343101501465
2010-12-17,6.710000038146973,6.559999942779541,6.599999904632568,6.639999866485596,30019027.0,4.477571964263916
2010-12-20,6.699999809265137,6.420000076293945,6.699999809265137,6.539999961853027,35750127.0,4.410139560699463
2010-12-21,6.71999979019165,6.53000020980835,6.539999961853027,6.670000076293945,34701191.0,4.497802734375
2010-12-22,6.840000152587891,6.599999904632568,6.710000038146973,6.650000095367432,57685820.0,4.484315395355225
2010-12-23,6.699999809265137,6.590000152587891,6.670000076293945,6.619999885559082,32470990.0,4.464085578918457
2010-12-24,6.639999866485596,6.539999961853027,6.599999904632568,6.610000133514404,24029178.0,4.457343101501465
2010-12-27,6.699999809265137,6.449999809265137,6.599999904632568,6.460000038146973,37831720.0,4.356192588806152
2010-12-28,6.519999980926514,6.289999961853027,6.440000057220459,6.300000190734863,31880832.0,4.248300075531006
2010-12-29,6.369999885559082,6.289999961853027,6.309999942779541,6.320000171661377,26102068.0,4.261785984039307
2010-12-30,6.510000228881836,6.199999809265137,6.320000171661377,6.369999885559082,42588095.0,4.295502185821533
2010-12-31,6.449999809265137,6.289999961853027,6.340000152587891,6.389999866485596,40607660.0,4.30898904800415
2011-01-04,6.559999942779541,6.309999942779541,6.440000057220459,6.550000190734863,57224983.0,4.4168829917907715
2011-01-05,6.5,6.420000076293945,6.489999771118164,6.449999809265137,33457419.0,4.349449157714844
2011-01-06,6.5,6.389999866485596,6.460000038146973,6.460000038146973,24806188.0,4.356192588806152
2011-01-07,6.679999828338623,6.409999847412109,6.460000038146973,6.559999942779541,56259863.0,4.42362642288208
2011-01-10,6.639999866485596,6.510000228881836,6.539999961853027,6.519999980926514,42261009.0,4.3966522216796875
2011-01-11,6.71999979019165,6.510000228881836,6.519999980926514,6.699999809265137,60840178.0,4.518033027648926
2011-01-12,6.900000095367432,6.670000076293945,6.71999979019165,6.829999923706055,81528493.0,4.605696201324463
2011-01-13,6.900000095367432,6.730000019073486,6.869999885559082,6.769999980926514,51134757.0,4.5652360916137695
2011-01-14,6.769999980926514,6.610000133514404,6.769999980926514,6.710000038146973,41552464.0,4.524775981903076
2011-01-17,6.739999771118164,6.480000019073486,6.639999866485596,6.53000020980835,52468469.0,4.4033966064453125
2011-01-18,6.559999942779541,6.449999809265137,6.510000228881836,6.53000020980835,29242386.0,4.4033966064453125
2011-01-19,6.599999904632568,6.480000019073486,6.550000190734863,6.590000152587891,29464929.0,4.4438557624816895
2011-01-20,6.579999923706055,6.380000114440918,6.579999923706055,6.400000095367432,37701874.0,4.315732955932617
2011-01-21,6.670000076293945,6.360000133514404,6.389999866485596,6.559999942779541,45773366.0,4.42362642288208
2011-01-24,6.75,6.539999961853027,6.570000171661377,6.630000114440918,50560624.0,4.470829010009766
2011-01-25,7.010000228881836,6.630000114440918,6.639999866485596,6.760000228881836,117272478.0,4.558492660522461
2011-01-26,6.889999866485596,6.650000095367432,6.760000228881836,6.860000133514404,60018952.0,4.625925540924072
2011-01-27,6.920000076293945,6.690000057220459,6.769999980926514,6.860000133514404,60474416.0,4.625925540924072
2011-01-28,6.860000133514404,6.760000228881836,6.849999904632568,6.800000190734863,30576495.0,4.585466384887695
2011-01-31,6.980000019073486,6.789999961853027,6.809999942779541,6.909999847412109,42955903.0,4.659642219543457
2011-02-01,6.940000057220459,6.820000171661377,6.929999828338623,6.860000133514404,20808589.0,4.625925540924072
2011-02-09,6.880000114440918,6.78000020980835,6.820000171661377,6.820000171661377,23787290.0,4.598952293395996
2011-02-10,6.920000076293945,6.75,6.800000190734863,6.900000095367432,38271250.0,4.652898788452148
2011-02-11,7.090000152587891,6.869999885559082,6.889999866485596,6.989999771118164,73230470.0,4.713589191436768
2011-02-14,7.329999923706055,6.989999771118164,6.989999771118164,7.230000019073486,111509509.0,4.875429153442383
2011-02-15,7.329999923706055,7.179999828338623,7.260000228881836,7.179999828338623,61549872.0,4.841712474822998
2011-02-16,7.429999828338623,7.179999828338623,7.179999828338623,7.380000114440918,94760055.0,4.976579189300537
2011-02-17,7.449999809265137,7.300000190734863,7.389999866485596,7.360000133514404,53248359.0,4.96309232711792
2011-02-18,7.360000133514404,7.159999847412109,7.360000133514404,7.170000076293945,49381228.0,4.834969520568848
2011-02-21,7.300000190734863,7.110000133514404,7.130000114440918,7.269999980926514,39384402.0,4.902402400970459
2011-02-22,7.300000190734863,6.96999979019165,7.28000020980835,6.989999771118164,71819581.0,4.713589191436768
2011-02-23,7.039999961853027,6.900000095367432,6.980000019073486,6.96999979019165,36871798.0,4.700101852416992
2011-02-24,6.96999979019165,6.849999904632568,6.96999979019165,6.940000057220459,50711214.0,4.679872035980225
2011-02-25,6.909999847412109,6.789999961853027,6.909999847412109,6.849999904632568,69779511.0,4.619182109832764
2011-02-28,6.949999809265137,6.809999942779541,6.849999904632568,6.949999809265137,38201553.0,4.68661642074585
2011-03-01,7.019999980926514,6.900000095367432,6.960000038146973,6.949999809265137,42974006.0,4.68661642074585
2011-03-02,6.949999809265137,6.849999904632568,6.900000095367432,6.880000114440918,37279237.0,4.6394124031066895
2011-03-03,7.010000228881836,6.880000114440918,6.909999847412109,6.929999828338623,75178357.0,4.673129081726074
2011-03-04,7.150000095367432,6.940000057220459,6.940000057220459,7.070000171661377,83226246.0,4.767536163330078
2011-03-07,7.260000228881836,7.050000190734863,7.090000152587891,7.230000019073486,108806681.0,4.875429153442383
2011-03-08,7.329999923706055,7.199999809265137,7.21999979019165,7.300000190734863,107861478.0,4.922632217407227
2011-03-09,7.329999923706055,7.170000076293945,7.329999923706055,7.199999809265137,63907633.0,4.855199813842773
2011-03-10,7.210000038146973,7.090000152587891,7.179999828338623,7.099999904632568,47757270.0,4.7877655029296875
2011-03-11,7.119999885559082,7.010000228881836,7.070000171661377,7.070000171661377,35027070.0,4.767536163330078
2011-03-14,7.400000095367432,7.179999828338623,7.300000190734863,7.21999979019165,101966217.0,4.868685722351074
2011-03-15,7.349999904632568,7.019999980926514,7.21999979019165,7.340000152587891,94621108.0,4.949605941772461
2011-03-16,7.480000019073486,7.239999771118164,7.349999904632568,7.449999809265137,142868239.0,5.023783206939697
2011-03-17,7.369999885559082,7.0,7.369999885559082,7.050000190734863,207745155.0,4.754049301147461
2011-03-18,7.139999866485596,6.980000019073486,7.099999904632568,7.0,145752264.0,4.720332622528076
2011-03-21,7.059999942779541,6.949999809265137,7.019999980926514,6.989999771118164,66854580.0,4.713589191436768
2011-03-22,7.019999980926514,6.900000095367432,7.0,6.96999979019165,48178695.0,4.700101852416992
2011-03-23,7.039999961853027,6.940000057220459,6.949999809265137,7.03000020980835,46200801.0,4.7405619621276855
2011-03-24,7.039999961853027,6.96999979019165,7.03000020980835,6.980000019073486,43403084.0,4.706845760345459
2011-03-25,7.070000171661377,6.960000038146973,7.0,7.010000228881836,106850744.0,4.727076053619385
2011-03-28,7.260000228881836,7.059999942779541,7.070000171661377,7.199999809265137,147224465.0,4.855199813842773
2011-03-29,7.340000152587891,7.139999866485596,7.199999809265137,7.159999847412109,132731734.0,4.828225612640381
2011-03-30,7.210000038146973,7.059999942779541,7.170000076293945,7.179999828338623,69300550.0,4.841712474822998
2011-03-31,7.210000038146973,7.059999942779541,7.199999809265137,7.070000171661377,54734577.0,4.767536163330078
2011-04-01,7.159999847412109,7.039999961853027,7.079999923706055,7.150000095367432,48253789.0,4.8214826583862305
2011-04-06,7.329999923706055,7.099999904632568,7.110000133514404,7.230000019073486,120440815.0,4.875429153442383
2011-04-07,7.349999904632568,7.210000038146973,7.230000019073486,7.25,99908243.0,4.888915538787842
2011-04-08,7.28000020980835,7.150000095367432,7.199999809265137,7.239999771118164,80936455.0,4.882172107696533
2011-04-11,7.460000038146973,7.199999809265137,7.269999980926514,7.309999942779541,212929343.0,4.929375648498535
2011-04-12,7.679999828338623,7.210000038146973,7.25,7.519999980926514,275869935.0,5.070985794067383
2011-04-13,7.46999979019165,7.349999904632568,7.449999809265137,7.460000038146973,95037758.0,5.030526161193848
2011-04-14,7.53000020980835,7.409999847412109,7.460000038146973,7.420000076293945,79228231.0,5.003551959991455
2011-04-15,7.400000095367432,7.210000038146973,7.400000095367432,7.320000171661377,89664391.0,4.936119556427002
2011-04-18,7.429999828338623,7.25,7.300000190734863,7.380000114440918,75352558.0,4.976579189300537
2011-04-19,7.5,7.25,7.329999923706055,7.349999904632568,85154758.0,4.956348896026611
2011-04-20,7.369999885559082,7.25,7.349999904632568,7.269999980926514,51538073.0,4.902402400970459
2011-04-21,7.480000019073486,7.269999980926514,7.28000020980835,7.340000152587891,104217895.0,4.949605941772461
2011-04-22,7.420000076293945,7.28000020980835,7.369999885559082,7.320000171661377,61818612.0,4.936119556427002
2011-04-25,7.289999961853027,7.079999923706055,7.28000020980835,7.119999885559082,79548165.0,4.8012518882751465
2011-04-26,7.150000095367432,7.059999942779541,7.110000133514404,7.090000152587891,35602865.0,4.781023025512695
2011-04-27,7.170000076293945,6.980000019073486,7.130000114440918,7.039999961853027,68730584.0,4.747305393218994
2011-04-28,7.079999923706055,6.849999904632568,7.050000190734863,6.900000095367432,60440457.0,4.652898788452148
2011-05-03,7.070000171661377,6.929999828338623,6.989999771118164,7.050000190734863,48413470.0,4.754049301147461
2011-05-04,7.03000020980835,6.860000133514404,7.03000020980835,6.909999847412109,56718902.0,4.659642219543457
2011-05-05,7.03000020980835,6.829999923706055,6.869999885559082,6.96999979019165,49174923.0,4.700101852416992
2011-05-06,6.929999828338623,6.840000152587891,6.880000114440918,6.889999866485596,36304534.0,4.646155834197998
2011-05-09,6.949999809265137,6.860000133514404,6.900000095367432,6.889999866485596,24942480.0,4.646155834197998
2011-05-10,6.920000076293945,6.829999923706055,6.900000095367432,6.909999847412109,28554241.0,4.659642219543457
2011-05-11,6.909999847412109,6.829999923706055,6.900000095367432,6.869999885559082,24820342.0,4.632668495178223
2011-05-12,6.880000114440918,6.730000019073486,6.840000152587891,6.739999771118164,45087918.0,4.545005798339844
2011-05-13,6.769999980926514,6.599999904632568,6.739999771118164,6.710000038146973,65892144.0,4.524775981903076
2011-05-16,6.699999809265137,6.599999904632568,6.679999828338623,6.619999885559082,36826575.0,4.464085578918457
2011-05-17,6.710000038146973,6.599999904632568,6.619999885559082,6.679999828338623,32503968.0,4.504546165466309
2011-05-18,6.739999771118164,6.670000076293945,6.690000057220459,6.71999979019165,35434830.0,4.531518459320068
2011-05-19,6.739999771118164,6.590000152587891,6.730000019073486,6.639999866485596,62059493.0,4.477571964263916
2011-05-20,6.630000114440918,6.590000152587891,6.619999885559082,6.599999904632568,39196864.0,4.450599193572998
2011-05-23,6.619999885559082,6.400000095367432,6.590000152587891,6.409999847412109,51833373.0,4.322475910186768
2011-05-24,6.440000057220459,6.320000171661377,6.420000076293945,6.380000114440918,46341183.0,4.302245616912842
2011-05-25,6.389999866485596,6.329999923706055,6.380000114440918,6.340000152587891,24379262.0,4.275271892547607
2011-05-26,6.380000114440918,6.320000171661377,6.369999885559082,6.329999923706055,27822927.0,4.268528938293457
2011-05-27,6.369999885559082,6.28000020980835,6.340000152587891,6.300000190734863,38572797.0,4.248300075531006
2011-05-30,6.320000171661377,6.210000038146973,6.309999942779541,6.239999771118164,41639514.0,4.207839012145996
2011-05-31,6.369999885559082,6.25,6.260000228881836,6.369999885559082,53798857.0,4.295502185821533
2011-06-01,6.369999885559082,6.309999942779541,6.360000133514404,6.340000152587891,43582266.0,4.275271892547607
2011-06-02,6.380000114440918,6.28000020980835,6.300000190734863,6.360000133514404,50269084.0,4.288758754730225
2011-06-03,6.429999828338623,6.329999923706055,6.360000133514404,6.409999847412109,34124889.0,4.322475910186768
2011-06-07,6.489999771118164,6.409999847412109,6.420000076293945,6.480000019073486,38560113.0,4.369678497314453
2011-06-08,6.510000228881836,6.400000095367432,6.489999771118164,6.489999771118164,49279328.0,4.37642240524292
2011-06-09,6.190000057220459,6.050000190734863,6.190000057220459,6.059999942779541,37978866.0,4.284510612487793
2011-06-10,6.079999923706055,5.989999771118164,6.03000020980835,6.059999942779541,35079236.0,4.284510612487793
2011-06-13,6.039999961853027,5.940000057220459,6.039999961853027,6.010000228881836,23030035.0,4.249159336090088
2011-06-14,6.079999923706055,5.96999979019165,5.989999771118164,6.059999942779541,31036992.0,4.284510612487793
2011-06-15,6.139999866485596,6.019999980926514,6.059999942779541,6.039999961853027,35987109.0,4.270370006561279
2011-06-16,6.010000228881836,5.940000057220459,6.0,5.940000057220459,30915014.0,4.1996684074401855
2011-06-17,6.0,5.909999847412109,5.949999809265137,5.920000076293945,27858878.0,4.18552827835083
2011-06-20,5.940000057220459,5.809999942779541,5.920000076293945,5.829999923706055,32159141.0,4.1218976974487305
2011-06-21,5.900000095367432,5.820000171661377,5.840000152587891,5.889999866485596,29135320.0,4.164318084716797
2011-06-22,5.920000076293945,5.820000171661377,5.909999847412109,5.860000133514404,22531820.0,4.1431074142456055
2011-06-23,5.949999809265137,5.809999942779541,5.849999904632568,5.929999828338623,39913362.0,4.192598342895508
2011-06-24,6.099999904632568,5.889999866485596,5.900000095367432,6.070000171661377,71035828.0,4.291581153869629
2011-06-27,6.090000152587891,6.010000228881836,6.059999942779541,6.059999942779541,47445890.0,4.284510612487793
2011-06-28,6.059999942779541,5.980000019073486,6.039999961853027,6.019999980926514,33578181.0,4.256229877471924
2011-06-29,6.03000020980835,5.929999828338623,6.03000020980835,5.929999828338623,42767164.0,4.192598342895508
2011-06-30,6.039999961853027,5.940000057220459,5.940000057220459,6.03000020980835,49953077.0,4.263299942016602
2011-07-01,6.050000190734863,5.989999771118164,6.03000020980835,6.010000228881836,36289188.0,4.249159336090088
2011-07-04,6.170000076293945,6.010000228881836,6.03000020980835,6.159999847412109,80303980.0,4.3552117347717285
2011-07-05,6.199999809265137,6.139999866485596,6.179999828338623,6.159999847412109,49449416.0,4.3552117347717285
2011-07-06,6.159999847412109,6.050000190734863,6.159999847412109,6.099999904632568,51508928.0,4.31279182434082
2011-07-07,6.130000114440918,6.059999942779541,6.079999923706055,6.079999923706055,38079532.0,4.298650741577148
2011-07-08,6.099999904632568,6.019999980926514,6.099999904632568,6.059999942779541,74994509.0,4.284510612487793
2011-07-11,6.070000171661377,6.010000228881836,6.039999961853027,6.059999942779541,52230388.0,4.284510612487793
2011-07-12,6.03000020980835,5.920000076293945,6.03000020980835,5.920000076293945,66069025.0,4.18552827835083
2011-07-13,5.989999771118164,5.929999828338623,5.929999828338623,5.989999771118164,36203023.0,4.235019683837891
2011-07-14,5.989999771118164,5.920000076293945,5.980000019073486,5.96999979019165,49736100.0,4.220879554748535
2011-07-15,6.03000020980835,5.920000076293945,5.949999809265137,6.010000228881836,61441045.0,4.249159336090088
2011-07-18,6.010000228881836,5.96999979019165,6.0,5.989999771118164,27815797.0,4.235019683837891
2011-07-19,5.980000019073486,5.909999847412109,5.96999979019165,5.929999828338623,38833055.0,4.192598342895508
2011-07-20,5.96999979019165,5.900000095367432,5.949999809265137,5.920000076293945,35556902.0,4.18552827835083
2011-07-21,5.940000057220459,5.880000114440918,5.929999828338623,5.889999866485596,28043442.0,4.164318084716797
2011-07-22,5.920000076293945,5.880000114440918,5.900000095367432,5.900000095367432,20413948.0,4.171389102935791
2011-07-25,5.880000114440918,5.769999980926514,5.880000114440918,5.800000190734863,49093110.0,4.100686550140381
2011-07-26,5.820000171661377,5.769999980926514,5.78000020980835,5.820000171661377,19352093.0,4.114827632904053
2011-07-27,5.820000171661377,5.769999980926514,5.800000190734863,5.809999942779541,29362242.0,4.107757091522217
2011-07-28,5.800000190734863,5.760000228881836,5.78000020980835,5.78000020980835,21724474.0,4.086546897888184
2011-07-29,5.849999904632568,5.730000019073486,5.78000020980835,5.809999942779541,29165486.0,4.107757091522217
2011-08-01,5.820000171661377,5.78000020980835,5.809999942779541,5.800000190734863,17337778.0,4.100686550140381
2011-08-02,5.78000020980835,5.679999828338623,5.769999980926514,5.710000038146973,28529088.0,4.037055492401123
2011-08-03,5.809999942779541,5.650000095367432,5.679999828338623,5.679999828338623,33119103.0,4.01584529876709
2011-08-04,5.730000019073486,5.659999847412109,5.690000057220459,5.699999809265137,22453373.0,4.029984474182129
2011-08-05,5.590000152587891,5.5,5.579999923706055,5.519999980926514,55685087.0,3.9027225971221924
2011-08-08,5.5,5.179999828338623,5.480000019073486,5.230000019073486,59535470.0,3.6976888179779053
2011-08-09,5.210000038146973,5.03000020980835,5.090000152587891,5.199999809265137,59302654.0,3.6764774322509766
2011-08-10,5.349999904632568,5.190000057220459,5.260000228881836,5.269999980926514,66304144.0,3.725968360900879
2011-08-11,5.300000190734863,5.159999847412109,5.190000057220459,5.289999961853027,46630149.0,3.7401092052459717
2011-08-12,5.360000133514404,5.289999961853027,5.309999942779541,5.320000171661377,39413635.0,3.761320114135742
2011-08-15,5.389999866485596,5.309999942779541,5.329999923706055,5.380000114440918,30969586.0,3.8037400245666504
2011-08-16,5.420000076293945,5.340000152587891,5.380000114440918,5.349999904632568,27818022.0,3.782529830932617
2011-08-17,5.360000133514404,5.320000171661377,5.329999923706055,5.329999923706055,13642595.0,3.7683897018432617
2011-08-18,5.360000133514404,5.21999979019165,5.340000152587891,5.230000019073486,25295512.0,3.6976888179779053
2011-08-19,5.190000057220459,5.110000133514404,5.150000095367432,5.170000076293945,32181250.0,3.6552672386169434
2011-08-22,5.199999809265137,5.139999866485596,5.179999828338623,5.150000095367432,16814704.0,3.641126871109009
2011-08-23,5.25,5.159999847412109,5.159999847412109,5.239999771118164,17750950.0,3.704758405685425
2011-08-24,5.300000190734863,5.239999771118164,5.25,5.25,20879095.0,3.7118287086486816
2011-08-25,5.440000057220459,5.25,5.25,5.429999828338623,56219233.0,3.8390908241271973
2011-08-26,5.429999828338623,5.380000114440918,5.409999847412109,5.420000076293945,24963647.0,3.8320209980010986
2011-08-29,5.389999866485596,5.309999942779541,5.380000114440918,5.340000152587891,24657251.0,3.7754600048065186
2011-08-30,5.429999828338623,5.309999942779541,5.380000114440918,5.329999923706055,27271264.0,3.7683897018432617
2011-08-31,5.320000171661377,5.239999771118164,5.309999942779541,5.289999961853027,23771410.0,3.7401092052459717
2011-09-01,5.329999923706055,5.239999771118164,5.289999961853027,5.269999980926514,20297854.0,3.725968360900879
2011-09-02,5.269999980926514,5.210000038146973,5.269999980926514,5.230000019073486,16602171.0,3.6976888179779053
2011-09-05,5.199999809265137,5.130000114440918,5.199999809265137,5.139999866485596,17500367.0,3.634056806564331
2011-09-06,5.159999847412109,5.099999904632568,5.099999904632568,5.119999885559082,18390337.0,3.6199162006378174
2011-09-07,5.230000019073486,5.150000095367432,5.150000095367432,5.230000019073486,22422721.0,3.6976888179779053
2011-09-08,5.269999980926514,5.179999828338623,5.25,5.190000057220459,13465443.0,3.6694083213806152
2011-09-09,5.269999980926514,5.159999847412109,5.21999979019165,5.190000057220459,16452613.0,3.6694083213806152
2011-09-13,5.159999847412109,5.099999904632568,5.119999885559082,5.150000095367432,13569022.0,3.641126871109009
2011-09-14,5.190000057220459,5.099999904632568,5.170000076293945,5.170000076293945,20415229.0,3.6552672386169434
2011-09-15,5.199999809265137,5.150000095367432,5.179999828338623,5.159999847412109,18003583.0,3.6481971740722656
2011-09-16,5.199999809265137,5.130000114440918,5.179999828338623,5.139999866485596,13906420.0,3.634056806564331
2011-09-19,5.119999885559082,5.059999942779541,5.110000133514404,5.070000171661377,15694282.0,3.5845658779144287
2011-09-20,5.099999904632568,5.03000020980835,5.070000171661377,5.070000171661377,15136010.0,3.5845658779144287
2011-09-21,5.179999828338623,5.050000190734863,5.070000171661377,5.170000076293945,38550419.0,3.6552672386169434
2011-09-22,5.139999866485596,5.050000190734863,5.130000114440918,5.050000190734863,22161027.0,3.570425510406494
2011-09-23,5.039999961853027,4.960000038146973,4.989999771118164,4.989999771118164,32817059.0,3.5280039310455322
2011-09-26,5.010000228881836,4.940000057220459,4.989999771118164,4.960000038146973,27049031.0,3.506793737411499
2011-09-27,5.159999847412109,5.0,5.0,5.119999885559082,59814032.0,3.6199162006378174
2011-09-28,5.159999847412109,5.039999961853027,5.150000095367432,5.090000152587891,28772171.0,3.598706007003784
2011-09-29,5.119999885559082,5.039999961853027,5.059999942779541,5.079999923706055,21549569.0,3.5916357040405273
2011-09-30,5.110000133514404,5.059999942779541,5.099999904632568,5.099999904632568,21765955.0,3.605776071548462
2011-10-10,5.150000095367432,5.079999923706055,5.099999904632568,5.099999904632568,17382083.0,3.605776071548462
2011-10-11,5.21999979019165,5.090000152587891,5.190000057220459,5.139999866485596,33802701.0,3.634056806564331
2011-10-12,5.269999980926514,5.090000152587891,5.110000133514404,5.260000228881836,52395993.0,3.7188987731933594
2011-10-13,5.400000095367432,5.199999809265137,5.230000019073486,5.320000171661377,56204942.0,3.761320114135742
2011-10-14,5.309999942779541,5.21999979019165,5.269999980926514,5.269999980926514,23665904.0,3.725968360900879
2011-10-17,5.340000152587891,5.230000019073486,5.28000020980835,5.25,19250756.0,3.7118287086486816
2011-10-18,5.230000019073486,5.050000190734863,5.21999979019165,5.099999904632568,36210754.0,3.605776071548462
2011-10-19,5.159999847412109,5.110000133514404,5.110000133514404,5.130000114440918,14991605.0,3.6269867420196533
2011-10-20,5.130000114440918,5.019999980926514,5.099999904632568,5.059999942779541,22960372.0,3.5774950981140137
2011-10-21,5.099999904632568,5.059999942779541,5.070000171661377,5.070000171661377,15711103.0,3.5845658779144287
2011-10-24,5.210000038146973,5.059999942779541,5.079999923706055,5.199999809265137,29669291.0,3.6764774322509766
2011-10-25,5.260000228881836,5.139999866485596,5.199999809265137,5.239999771118164,30704803.0,3.704758405685425
2011-10-26,5.360000133514404,5.199999809265137,5.210000038146973,5.289999961853027,54288010.0,3.7401092052459717
2011-10-27,5.369999885559082,5.28000020980835,5.289999961853027,5.289999961853027,30159462.0,3.7401092052459717
2011-10-28,5.380000114440918,5.300000190734863,5.349999904632568,5.360000133514404,46508661.0,3.789600133895874
2011-10-31,5.320000171661377,5.260000228881836,5.309999942779541,5.269999980926514,42875062.0,3.725968360900879
2011-11-01,5.309999942779541,5.21999979019165,5.239999771118164,5.25,33390246.0,3.7118287086486816
2011-11-02,5.300000190734863,5.170000076293945,5.199999809265137,5.289999961853027,42976591.0,3.7401092052459717
2011-11-03,5.380000114440918,5.269999980926514,5.300000190734863,5.360000133514404,82260025.0,3.789600133895874
2011-11-04,5.420000076293945,5.320000171661377,5.369999885559082,5.380000114440918,40265010.0,3.8037400245666504
2011-11-07,5.440000057220459,5.349999904632568,5.380000114440918,5.360000133514404,40055208.0,3.789600133895874
2011-11-08,5.409999847412109,5.269999980926514,5.389999866485596,5.309999942779541,45818215.0,3.7542495727539062
2011-11-09,5.340000152587891,5.269999980926514,5.300000190734863,5.320000171661377,28789784.0,3.761320114135742
2011-11-10,5.369999885559082,5.21999979019165,5.28000020980835,5.25,53200113.0,3.7118287086486816
2011-11-11,5.269999980926514,5.210000038146973,5.260000228881836,5.230000019073486,19447300.0,3.6976888179779053
2011-11-14,5.309999942779541,5.239999771118164,5.260000228881836,5.28000020980835,35942079.0,3.733039379119873
2011-11-15,5.28000020980835,5.230000019073486,5.28000020980835,5.25,35093520.0,3.7118287086486816
2011-11-16,5.25,5.110000133514404,5.239999771118164,5.130000114440918,35465294.0,3.6269867420196533
2011-11-17,5.150000095367432,5.090000152587891,5.150000095367432,5.119999885559082,20697553.0,3.6199162006378174
2011-11-18,5.110000133514404,5.039999961853027,5.090000152587891,5.059999942779541,33460175.0,3.5774950981140137
2011-11-21,5.099999904632568,5.039999961853027,5.059999942779541,5.099999904632568,14689980.0,3.605776071548462
2011-11-22,5.110000133514404,5.03000020980835,5.070000171661377,5.070000171661377,20189032.0,3.5845658779144287
2011-11-23,5.079999923706055,5.019999980926514,5.059999942779541,5.03000020980835,16984502.0,3.5562853813171387
2011-11-24,5.039999961853027,4.989999771118164,5.0,5.019999980926514,15489148.0,3.549215078353882
2011-11-25,5.059999942779541,5.0,5.019999980926514,5.010000228881836,15331757.0,3.542145252227783
2011-11-28,5.039999961853027,4.940000057220459,5.039999961853027,4.980000019073486,30019312.0,3.5209343433380127
2011-11-29,5.019999980926514,4.96999979019165,5.0,5.010000228881836,21791719.0,3.542145252227783
2011-11-30,5.0,4.809999942779541,5.0,4.840000152587891,38990778.0,3.421952724456787
2011-12-01,4.980000019073486,4.880000114440918,4.920000076293945,4.909999847412109,42904976.0,3.4714434146881104
2011-12-02,4.900000095367432,4.849999904632568,4.889999866485596,4.849999904632568,16589435.0,3.429022789001465
2011-12-05,4.880000114440918,4.809999942779541,4.860000133514404,4.880000114440918,18986558.0,3.4502334594726562
2011-12-06,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,0.0,3.4502334594726562
2011-12-07,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,0.0,3.4502334594726562
2011-12-08,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,0.0,3.4502334594726562
2011-12-09,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,0.0,3.4502334594726562
2011-12-12,4.929999828338623,4.829999923706055,4.880000114440918,4.849999904632568,20483435.0,3.429022789001465
2011-12-13,4.860000133514404,4.75,4.829999923706055,4.769999980926514,24025650.0,3.3724613189697266
2011-12-14,4.809999942779541,4.730000019073486,4.769999980926514,4.75,13504572.0,3.358320713043213
2011-12-15,4.769999980926514,4.650000095367432,4.730000019073486,4.659999847412109,19925317.0,3.294689893722534
2011-12-16,4.739999771118164,4.639999866485596,4.659999847412109,4.71999979019165,20748569.0,3.337110757827759
2011-12-19,4.71999979019165,4.559999942779541,4.699999809265137,4.710000038146973,25523815.0,3.330040216445923
2011-12-20,4.789999961853027,4.670000076293945,4.699999809265137,4.760000228881836,47451790.0,3.365391254425049
2011-12-21,4.840000152587891,4.760000228881836,4.78000020980835,4.809999942779541,57496035.0,3.4007420539855957
2011-12-22,4.840000152587891,4.730000019073486,4.78000020980835,4.800000190734863,44475320.0,3.393671989440918
2011-12-23,4.880000114440918,4.760000228881836,4.789999961853027,4.860000133514404,33559436.0,3.4360926151275635
2011-12-26,4.980000019073486,4.820000171661377,4.840000152587891,4.96999979019165,47557495.0,3.513864278793335
2011-12-27,4.980000019073486,4.880000114440918,4.920000076293945,4.880000114440918,22915512.0,3.4502334594726562
2011-12-28,4.929999828338623,4.860000133514404,4.880000114440918,4.909999847412109,19295574.0,3.4714434146881104
2011-12-29,4.929999828338623,4.840000152587891,4.900000095367432,4.849999904632568,13143630.0,3.429022789001465
2011-12-30,4.880000114440918,4.829999923706055,4.869999885559082,4.849999904632568,16929145.0,3.429022789001465
2012-01-04,4.880000114440918,4.820000171661377,4.860000133514404,4.860000133514404,29754936.0,3.4360926151275635
2012-01-05,4.889999866485596,4.820000171661377,4.840000152587891,4.840000152587891,18198618.0,3.421952724456787
2012-01-06,4.920000076293945,4.820000171661377,4.840000152587891,4.900000095367432,22830120.0,3.4643731117248535
2012-01-09,4.96999979019165,4.849999904632568,4.900000095367432,4.960000038146973,35994080.0,3.506793737411499
2012-01-10,5.099999904632568,4.960000038146973,4.96999979019165,5.090000152587891,51972467.0,3.598706007003784
2012-01-11,5.190000057220459,5.059999942779541,5.099999904632568,5.059999942779541,50031918.0,3.5774950981140137
2012-01-12,5.110000133514404,5.050000190734863,5.059999942779541,5.070000171661377,15806384.0,3.5845658779144287
2012-01-13,5.099999904632568,4.989999771118164,5.079999923706055,5.0,23865926.0,3.5350747108459473
2012-01-16,5.110000133514404,4.960000038146973,4.980000019073486,5.070000171661377,37786712.0,3.5845658779144287
2012-01-17,5.199999809265137,5.010000228881836,5.070000171661377,5.190000057220459,43066413.0,3.6694083213806152
2012-01-18,5.210000038146973,5.079999923706055,5.199999809265137,5.099999904632568,31263531.0,3.605776071548462
2012-01-19,5.21999979019165,5.090000152587891,5.119999885559082,5.179999828338623,40065400.0,3.662337303161621
2012-01-20,5.21999979019165,5.139999866485596,5.179999828338623,5.199999809265137,19769301.0,3.6764774322509766
2012-01-30,5.210000038146973,5.119999885559082,5.199999809265137,5.130000114440918,26605181.0,3.6269867420196533
2012-01-31,5.150000095367432,5.050000190734863,5.119999885559082,5.090000152587891,21775198.0,3.598706007003784
2012-02-01,5.119999885559082,5.0,5.090000152587891,5.019999980926514,22200525.0,3.549215078353882
2012-02-02,5.079999923706055,5.0,5.039999961853027,5.079999923706055,20098412.0,3.5916357040405273
2012-02-03,5.079999923706055,5.019999980926514,5.050000190734863,5.079999923706055,25596078.0,3.5916357040405273
2012-02-06,5.099999904632568,5.039999961853027,5.079999923706055,5.079999923706055,28714422.0,3.5916357040405273
2012-02-07,5.079999923706055,4.980000019073486,5.059999942779541,4.989999771118164,25277444.0,3.5280039310455322
2012-02-08,5.099999904632568,4.980000019073486,4.989999771118164,5.079999923706055,22089653.0,3.5916357040405273
2012-02-09,5.110000133514404,5.059999942779541,5.090000152587891,5.090000152587891,20327779.0,3.598706007003784
2012-02-10,5.170000076293945,5.070000171661377,5.070000171661377,5.110000133514404,30099827.0,3.612846612930298
2012-02-13,5.159999847412109,5.070000171661377,5.079999923706055,5.110000133514404,23292961.0,3.612846612930298
2012-02-14,5.139999866485596,5.070000171661377,5.110000133514404,5.079999923706055,10959092.0,3.5916357040405273
2012-02-15,5.150000095367432,5.070000171661377,5.079999923706055,5.130000114440918,19320086.0,3.6269867420196533
2012-02-16,5.130000114440918,5.059999942779541,5.119999885559082,5.079999923706055,21625248.0,3.5916357040405273
2012-02-17,5.119999885559082,5.079999923706055,5.099999904632568,5.090000152587891,12001796.0,3.598706007003784
2012-02-20,5.150000095367432,5.079999923706055,5.130000114440918,5.090000152587891,15787812.0,3.598706007003784
2012-02-21,5.119999885559082,5.070000171661377,5.099999904632568,5.090000152587891,18196814.0,3.598706007003784
2012-02-22,5.119999885559082,5.050000190734863,5.090000152587891,5.119999885559082,40745335.0,3.6199162006378174
2012-02-23,5.199999809265137,5.090000152587891,5.110000133514404,5.139999866485596,48418242.0,3.634056806564331
2012-02-24,5.170000076293945,5.090000152587891,5.139999866485596,5.170000076293945,59953138.0,3.6552672386169434
2012-02-27,5.21999979019165,5.170000076293945,5.170000076293945,5.190000057220459,86083588.0,3.6694083213806152
2012-02-28,5.329999923706055,5.139999866485596,5.179999828338623,5.300000190734863,91599811.0,3.7471792697906494
2012-02-29,5.360000133514404,5.260000228881836,5.28000020980835,5.269999980926514,54041553.0,3.725968360900879
2012-03-01,5.289999961853027,5.210000038146973,5.28000020980835,5.230000019073486,26100259.0,3.6976888179779053
2012-03-02,5.260000228881836,5.179999828338623,5.230000019073486,5.25,79716831.0,3.7118287086486816
2012-03-05,5.25,5.179999828338623,5.239999771118164,5.179999828338623,36558721.0,3.662337303161621
2012-03-06,5.179999828338623,5.119999885559082,5.170000076293945,5.130000114440918,30911214.0,3.6269867420196533
2012-03-07,5.150000095367432,5.079999923706055,5.110000133514404,5.099999904632568,30051635.0,3.605776071548462
2012-03-08,5.139999866485596,5.090000152587891,5.099999904632568,5.130000114440918,22650118.0,3.6269867420196533
2012-03-09,5.159999847412109,5.099999904632568,5.130000114440918,5.139999866485596,22770146.0,3.634056806564331
2012-03-12,5.150000095367432,5.099999904632568,5.130000114440918,5.110000133514404,18361965.0,3.612846612930298
2012-03-13,5.139999866485596,5.090000152587891,5.110000133514404,5.139999866485596,24978490.0,3.634056806564331
2012-03-14,5.21999979019165,5.059999942779541,5.150000095367432,5.079999923706055,78640730.0,3.5916357040405273
2012-03-15,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,3.5916357040405273
2012-03-16,5.070000171661377,4.960000038146973,5.070000171661377,5.050000190734863,60968521.0,3.570425510406494
2012-03-19,5.039999961853027,4.96999979019165,5.03000020980835,5.0,26984806.0,3.5350747108459473
2012-03-20,5.019999980926514,4.96999979019165,5.0,4.980000019073486,21659401.0,3.5209343433380127
2012-03-21,5.019999980926514,4.980000019073486,5.0,5.0,23911955.0,3.5350747108459473
2012-03-22,5.019999980926514,4.960000038146973,5.0,4.980000019073486,10808379.0,3.5209343433380127
2012-03-23,4.980000019073486,4.900000095367432,4.980000019073486,4.909999847412109,22886336.0,3.4714434146881104
2012-03-26,4.940000057220459,4.880000114440918,4.900000095367432,4.920000076293945,18824309.0,3.478513479232788
2012-03-27,5.010000228881836,4.909999847412109,4.929999828338623,4.960000038146973,20321005.0,3.506793737411499
2012-03-28,4.96999979019165,4.840000152587891,4.949999809265137,4.849999904632568,29346663.0,3.429022789001465
2012-03-29,4.849999904632568,4.739999771118164,4.849999904632568,4.75,31564400.0,3.358320713043213
2012-03-30,4.789999961853027,4.75,4.769999980926514,4.769999980926514,17499506.0,3.3724613189697266
2012-04-05,4.840000152587891,4.75,4.769999980926514,4.820000171661377,24712352.0,3.4078118801116943
2012-04-06,4.840000152587891,4.789999961853027,4.829999923706055,4.820000171661377,15637730.0,3.4078118801116943
2012-04-09,4.820000171661377,4.769999980926514,4.809999942779541,4.78000020980835,16295862.0,3.379531145095825
2012-04-10,4.789999961853027,4.690000057220459,4.769999980926514,4.789999961853027,28608245.0,3.386601448059082
2012-04-11,4.789999961853027,4.71999979019165,4.75,4.769999980926514,14349235.0,3.3724613189697266
2012-04-12,4.829999923706055,4.760000228881836,4.769999980926514,4.820000171661377,31109283.0,3.4078118801116943
2012-04-13,4.849999904632568,4.809999942779541,4.809999942779541,4.829999923706055,25449755.0,3.414882183074951
2012-04-16,4.829999923706055,4.789999961853027,4.800000190734863,4.809999942779541,22021527.0,3.4007420539855957
2012-04-17,4.849999904632568,4.789999961853027,4.820000171661377,4.800000190734863,25345659.0,3.393671989440918
2012-04-18,4.900000095367432,4.800000190734863,4.820000171661377,4.880000114440918,33081896.0,3.4502334594726562
2012-04-19,4.929999828338623,4.840000152587891,4.869999885559082,4.909999847412109,30489777.0,3.4714434146881104
2012-04-20,5.010000228881836,4.880000114440918,4.889999866485596,4.989999771118164,30518798.0,3.5280039310455322
2012-04-23,4.989999771118164,4.940000057220459,4.980000019073486,4.960000038146973,20902010.0,3.506793737411499
2012-04-24,5.0,4.869999885559082,4.929999828338623,4.949999809265137,34805159.0,3.4997239112854004
2012-04-25,5.010000228881836,4.909999847412109,4.929999828338623,4.989999771118164,28031368.0,3.5280039310455322
2012-04-26,5.019999980926514,4.960000038146973,5.0,5.0,21934077.0,3.5350747108459473
2012-04-27,5.0,5.0,5.0,5.0,0.0,3.5350747108459473
2012-05-02,5.099999904632568,5.019999980926514,5.050000190734863,5.079999923706055,36741637.0,3.5916357040405273
2012-05-03,5.079999923706055,5.039999961853027,5.079999923706055,5.059999942779541,17039037.0,3.5774950981140137
2012-05-04,5.090000152587891,5.039999961853027,5.059999942779541,5.079999923706055,22660196.0,3.5916357040405273
2012-05-07,5.099999904632568,5.050000190734863,5.050000190734863,5.090000152587891,27981678.0,3.598706007003784
2012-05-08,5.079999923706055,5.010000228881836,5.079999923706055,5.03000020980835,39040149.0,3.5562853813171387
2012-05-09,5.019999980926514,4.929999828338623,5.010000228881836,4.949999809265137,31087560.0,3.4997239112854004
2012-05-10,4.989999771118164,4.940000057220459,4.96999979019165,4.960000038146973,20226349.0,3.506793737411499
2012-05-11,4.960000038146973,4.909999847412109,4.949999809265137,4.920000076293945,14876641.0,3.478513479232788
2012-05-14,4.949999809265137,4.880000114440918,4.949999809265137,4.880000114440918,19443789.0,3.4502334594726562
2012-05-15,4.880000114440918,4.809999942779541,4.860000133514404,4.829999923706055,23552480.0,3.414882183074951
2012-05-16,4.829999923706055,4.760000228881836,4.829999923706055,4.789999961853027,22073525.0,3.386601448059082
2012-05-17,4.840000152587891,4.760000228881836,4.789999961853027,4.820000171661377,22799459.0,3.4078118801116943
2012-05-18,4.840000152587891,4.769999980926514,4.800000190734863,4.789999961853027,20705553.0,3.386601448059082
2012-05-21,4.820000171661377,4.78000020980835,4.78000020980835,4.800000190734863,12340018.0,3.393671989440918
2012-05-22,4.860000133514404,4.800000190734863,4.820000171661377,4.849999904632568,16710747.0,3.429022789001465
2012-05-23,4.880000114440918,4.820000171661377,4.849999904632568,4.840000152587891,15179415.0,3.421952724456787
2012-05-24,4.869999885559082,4.809999942779541,4.840000152587891,4.820000171661377,12362518.0,3.4078118801116943
2012-05-25,4.869999885559082,4.789999961853027,4.820000171661377,4.800000190734863,21698802.0,3.393671989440918
2012-05-28,4.889999866485596,4.800000190734863,4.809999942779541,4.880000114440918,37244804.0,3.4502334594726562
2012-05-29,4.949999809265137,4.869999885559082,4.900000095367432,4.900000095367432,38946348.0,3.4643731117248535
2012-05-30,4.920000076293945,4.840000152587891,4.900000095367432,4.849999904632568,24500153.0,3.429022789001465
2012-05-31,4.860000133514404,4.809999942779541,4.849999904632568,4.840000152587891,27801111.0,3.421952724456787
2012-06-01,4.860000133514404,4.820000171661377,4.840000152587891,4.840000152587891,12971886.0,3.421952724456787
2012-06-04,4.809999942779541,4.739999771118164,4.789999961853027,4.739999771118164,20663048.0,3.3512508869171143
2012-06-05,4.820000171661377,4.75,4.75,4.800000190734863,18089560.0,3.393671989440918
2012-06-06,4.829999923706055,4.769999980926514,4.809999942779541,4.800000190734863,12444768.0,3.393671989440918
2012-06-07,4.840000152587891,4.78000020980835,4.829999923706055,4.800000190734863,14700140.0,3.393671989440918
2012-06-08,4.829999923706055,4.78000020980835,4.820000171661377,4.800000190734863,22252549.0,3.393671989440918
2012-06-11,4.599999904632568,4.519999980926514,4.590000152587891,4.579999923706055,15472068.0,3.3789167404174805
2012-06-12,4.559999942779541,4.429999828338623,4.550000190734863,4.429999828338623,38278727.0,3.2682533264160156
2012-06-13,4.480000019073486,4.409999847412109,4.440000057220459,4.440000057220459,31240461.0,3.2756311893463135
2012-06-14,4.440000057220459,4.369999885559082,4.429999828338623,4.380000114440918,27243898.0,3.231365919113159
2012-06-15,4.440000057220459,4.389999866485596,4.400000095367432,4.429999828338623,18406852.0,3.2682533264160156
2012-06-18,4.46999979019165,4.429999828338623,4.440000057220459,4.449999809265137,14858306.0,3.2830088138580322
2012-06-19,4.449999809265137,4.409999847412109,4.449999809265137,4.420000076293945,9338012.0,3.260876178741455
2012-06-20,4.460000038146973,4.420000076293945,4.429999828338623,4.449999809265137,13617808.0,3.2830088138580322
2012-06-21,4.460000038146973,4.400000095367432,4.449999809265137,4.409999847412109,13561794.0,3.2534983158111572
2012-06-25,4.440000057220459,4.389999866485596,4.409999847412109,4.389999866485596,14531341.0,3.2387430667877197
2012-06-26,4.400000095367432,4.369999885559082,4.380000114440918,4.389999866485596,9976218.0,3.2387430667877197
2012-06-27,4.409999847412109,4.309999942779541,4.389999866485596,4.360000133514404,15610859.0,3.2166106700897217
2012-06-28,4.380000114440918,4.300000190734863,4.380000114440918,4.309999942779541,15975196.0,3.179722785949707
2012-06-29,4.329999923706055,4.28000020980835,4.320000171661377,4.320000171661377,14377390.0,3.187100410461426
2012-07-02,4.340000152587891,4.269999980926514,4.340000152587891,4.28000020980835,20206582.0,3.157590627670288
2012-07-03,4.300000190734863,4.260000228881836,4.289999961853027,4.28000020980835,18017697.0,3.157590627670288
2012-07-04,4.309999942779541,4.269999980926514,4.28000020980835,4.300000190734863,12539304.0,3.1723456382751465
2012-07-05,4.309999942779541,4.230000019073486,4.300000190734863,4.239999771118164,18500402.0,3.128079652786255
2012-07-06,4.28000020980835,4.210000038146973,4.25,4.28000020980835,21079586.0,3.157590627670288
2012-07-09,4.25,4.150000095367432,4.25,4.170000076293945,19522307.0,3.076437473297119
2012-07-10,4.190000057220459,4.119999885559082,4.170000076293945,4.150000095367432,18674238.0,3.0616824626922607
2012-07-11,4.179999828338623,4.130000114440918,4.150000095367432,4.159999847412109,17178896.0,3.0690596103668213
2012-07-12,4.190000057220459,4.130000114440918,4.159999847412109,4.159999847412109,21382777.0,3.0690596103668213
2012-07-13,4.179999828338623,4.139999866485596,4.150000095367432,4.179999828338623,13488764.0,3.0838146209716797
2012-07-16,4.170000076293945,4.119999885559082,4.170000076293945,4.130000114440918,16088588.0,3.046926975250244
2012-07-17,4.150000095367432,4.110000133514404,4.110000133514404,4.139999866485596,10130675.0,3.054304599761963
2012-07-18,4.190000057220459,4.130000114440918,4.139999866485596,4.179999828338623,18063990.0,3.0838146209716797
2012-07-19,4.199999809265137,4.150000095367432,4.179999828338623,4.179999828338623,16375173.0,3.0838146209716797
2012-07-20,4.199999809265137,4.159999847412109,4.170000076293945,4.170000076293945,13396358.0,3.076437473297119
2012-07-23,4.150000095367432,4.099999904632568,4.150000095367432,4.110000133514404,13024839.0,3.032172203063965
2012-07-24,4.139999866485596,4.079999923706055,4.079999923706055,4.110000133514404,15949609.0,3.032172203063965
2012-07-25,4.139999866485596,4.099999904632568,4.099999904632568,4.110000133514404,11743114.0,3.032172203063965
2012-07-26,4.179999828338623,4.099999904632568,4.099999904632568,4.159999847412109,19743666.0,3.0690596103668213
2012-07-27,4.179999828338623,4.139999866485596,4.159999847412109,4.170000076293945,12147640.0,3.076437473297119
2012-07-30,4.239999771118164,4.170000076293945,4.179999828338623,4.21999979019165,24449447.0,3.1133251190185547
2012-07-31,4.239999771118164,4.179999828338623,4.21999979019165,4.199999809265137,13666991.0,3.098569631576538
2012-08-01,4.230000019073486,4.179999828338623,4.199999809265137,4.190000057220459,12819499.0,3.0911920070648193
2012-08-02,4.309999942779541,4.199999809265137,4.210000038146973,4.239999771118164,23631957.0,3.128079652786255
2012-08-03,4.269999980926514,4.210000038146973,4.230000019073486,4.25,13586292.0,3.135457754135132
2012-08-06,4.269999980926514,4.210000038146973,4.239999771118164,4.25,20648133.0,3.135457754135132
2012-08-07,4.309999942779541,4.230000019073486,4.25,4.269999980926514,20188604.0,3.150212526321411
2012-08-08,4.28000020980835,4.239999771118164,4.269999980926514,4.239999771118164,14850256.0,3.128079652786255
2012-08-09,4.260000228881836,4.230000019073486,4.239999771118164,4.239999771118164,11600863.0,3.128079652786255
2012-08-10,4.25,4.21999979019165,4.239999771118164,4.239999771118164,13917633.0,3.128079652786255
2012-08-13,4.239999771118164,4.199999809265137,4.230000019073486,4.210000038146973,16598467.0,3.105947256088257
2012-08-14,4.230000019073486,4.170000076293945,4.21999979019165,4.179999828338623,15481793.0,3.0838146209716797
2012-08-15,4.190000057220459,4.130000114440918,4.170000076293945,4.139999866485596,8304546.0,3.054304599761963
2012-08-16,4.170000076293945,4.130000114440918,4.139999866485596,4.150000095367432,7162006.0,3.0616824626922607
2012-08-17,4.170000076293945,4.130000114440918,4.150000095367432,4.150000095367432,9711452.0,3.0616824626922607
2012-08-20,4.150000095367432,4.079999923706055,4.130000114440918,4.110000133514404,11356886.0,3.032172203063965
2012-08-21,4.139999866485596,4.099999904632568,4.110000133514404,4.119999885559082,11658469.0,3.0395495891571045
2012-08-22,4.130000114440918,4.099999904632568,4.110000133514404,4.110000133514404,12508674.0,3.032172203063965
2012-08-23,4.130000114440918,4.090000152587891,4.110000133514404,4.110000133514404,16701635.0,3.032172203063965
2012-08-24,4.130000114440918,4.099999904632568,4.110000133514404,4.099999904632568,14552077.0,3.024794578552246
2012-08-27,4.110000133514404,4.070000171661377,4.099999904632568,4.070000171661377,18092768.0,3.002662181854248
2012-08-28,4.480000019073486,4.360000133514404,4.449999809265137,4.480000019073486,154930938.0,3.3051412105560303
2012-08-29,4.489999771118164,4.340000152587891,4.46999979019165,4.360000133514404,126397191.0,3.2166106700897217
2012-08-30,4.409999847412109,4.309999942779541,4.340000152587891,4.389999866485596,71566109.0,3.2387430667877197
2012-08-31,4.420000076293945,4.349999904632568,4.369999885559082,4.360000133514404,45801686.0,3.2166106700897217
2012-09-03,4.400000095367432,4.340000152587891,4.349999904632568,4.349999904632568,41486179.0,3.209233283996582
2012-09-04,4.369999885559082,4.309999942779541,4.360000133514404,4.329999923706055,39911630.0,3.1944782733917236
2012-09-05,4.420000076293945,4.320000171661377,4.320000171661377,4.380000114440918,44222555.0,3.231365919113159
2012-09-06,4.460000038146973,4.380000114440918,4.389999866485596,4.449999809265137,45736182.0,3.2830088138580322
2012-09-07,4.610000133514404,4.46999979019165,4.46999979019165,4.5,131786830.0,3.3198964595794678
2012-09-10,4.610000133514404,4.480000019073486,4.510000228881836,4.579999923706055,70724953.0,3.3789167404174805
2012-09-11,4.599999904632568,4.539999961853027,4.559999942779541,4.579999923706055,29341888.0,3.3789167404174805
2012-09-12,4.630000114440918,4.519999980926514,4.579999923706055,4.550000190734863,49410663.0,3.3567841053009033
2012-09-13,4.630000114440918,4.550000190734863,4.570000171661377,4.590000152587891,41037777.0,3.386294364929199
2012-09-14,4.650000095367432,4.579999923706055,4.610000133514404,4.630000114440918,40503240.0,3.415804862976074
2012-09-17,4.679999828338623,4.570000171661377,4.630000114440918,4.630000114440918,47071013.0,3.415804862976074
2012-09-18,4.650000095367432,4.610000133514404,4.639999866485596,4.639999866485596,37535061.0,3.4231820106506348
2012-09-19,4.639999866485596,4.590000152587891,4.630000114440918,4.599999904632568,39032270.0,3.3936715126037598
2012-09-20,4.690000057220459,4.590000152587891,4.630000114440918,4.610000133514404,64576829.0,3.4010496139526367
2012-09-21,4.659999847412109,4.619999885559082,4.630000114440918,4.659999847412109,39857653.0,3.437937021255493
2012-09-24,4.659999847412109,4.53000020980835,4.650000095367432,4.539999961853027,50683518.0,3.3494062423706055
2012-09-25,4.599999904632568,4.5,4.539999961853027,4.559999942779541,59013668.0,3.364161729812622
2012-09-26,4.590000152587891,4.53000020980835,4.550000190734863,4.539999961853027,26069745.0,3.3494062423706055
2012-09-27,4.599999904632568,4.510000228881836,4.539999961853027,4.570000171661377,42611066.0,3.3715388774871826
2012-09-28,4.599999904632568,4.539999961853027,4.550000190734863,4.579999923706055,41381951.0,3.3789167404174805
2012-10-08,4.590000152587891,4.550000190734863,4.579999923706055,4.570000171661377,27817218.0,3.3715388774871826
2012-10-09,4.630000114440918,4.570000171661377,4.579999923706055,4.630000114440918,47762009.0,3.415804862976074
2012-10-10,4.659999847412109,4.610000133514404,4.630000114440918,4.639999866485596,34059580.0,3.4231820106506348
2012-10-11,4.650000095367432,4.610000133514404,4.639999866485596,4.630000114440918,31592876.0,3.415804862976074
2012-10-12,4.639999866485596,4.610000133514404,4.639999866485596,4.610000133514404,26435042.0,3.4010496139526367
2012-10-15,4.639999866485596,4.590000152587891,4.610000133514404,4.599999904632568,37920023.0,3.3936715126037598
2012-10-16,4.570000171661377,4.460000038146973,4.570000171661377,4.5,25759619.0,3.3198964595794678
2012-10-17,4.5,4.46999979019165,4.5,4.489999771118164,18305671.0,3.31251859664917
2012-10-18,4.559999942779541,4.489999771118164,4.5,4.539999961853027,19320695.0,3.3494062423706055
2012-10-19,4.579999923706055,4.53000020980835,4.539999961853027,4.550000190734863,13981871.0,3.3567841053009033
2012-10-22,4.590000152587891,4.539999961853027,4.550000190734863,4.570000171661377,15811647.0,3.3715388774871826
2012-10-23,4.579999923706055,4.550000190734863,4.570000171661377,4.559999942779541,12385613.0,3.364161729812622
2012-10-24,4.579999923706055,4.550000190734863,4.559999942779541,4.570000171661377,11115504.0,3.3715388774871826
2012-10-25,4.679999828338623,4.559999942779541,4.570000171661377,4.590000152587891,33614934.0,3.386294364929199
2012-10-26,4.590000152587891,4.519999980926514,4.579999923706055,4.590000152587891,31384370.0,3.386294364929199
2012-10-29,4.599999904632568,4.550000190734863,4.570000171661377,4.579999923706055,14657079.0,3.3789167404174805
2012-10-30,4.610000133514404,4.570000171661377,4.579999923706055,4.610000133514404,27601813.0,3.4010496139526367
2012-10-31,4.650000095367432,4.590000152587891,4.599999904632568,4.630000114440918,17328217.0,3.415804862976074
2012-11-01,4.679999828338623,4.630000114440918,4.639999866485596,4.670000076293945,24436022.0,3.4453141689300537
2012-11-02,4.699999809265137,4.650000095367432,4.670000076293945,4.679999828338623,15488645.0,3.4526915550231934
2012-11-05,4.690000057220459,4.639999866485596,4.679999828338623,4.690000057220459,16435191.0,3.4600698947906494
2012-11-06,4.679999828338623,4.599999904632568,4.679999828338623,4.670000076293945,26563045.0,3.4453141689300537
2012-11-07,4.690000057220459,4.639999866485596,4.650000095367432,4.670000076293945,13078885.0,3.4453141689300537
2012-11-08,4.670000076293945,4.639999866485596,4.650000095367432,4.639999866485596,17921416.0,3.4231820106506348
2012-11-09,4.659999847412109,4.630000114440918,4.639999866485596,4.650000095367432,11717767.0,3.4305596351623535
2012-11-12,4.659999847412109,4.639999866485596,4.650000095367432,4.659999847412109,13373813.0,3.437937021255493
2012-11-13,4.659999847412109,4.630000114440918,4.650000095367432,4.639999866485596,22357647.0,3.4231820106506348
2012-11-14,4.659999847412109,4.619999885559082,4.630000114440918,4.650000095367432,24082409.0,3.4305596351623535
2012-11-15,4.650000095367432,4.619999885559082,4.639999866485596,4.630000114440918,19478170.0,3.415804862976074
2012-11-16,4.630000114440918,4.590000152587891,4.619999885559082,4.619999885559082,20257874.0,3.4084267616271973
2012-11-19,4.610000133514404,4.550000190734863,4.599999904632568,4.599999904632568,16403258.0,3.3936715126037598
2012-11-20,4.599999904632568,4.579999923706055,4.599999904632568,4.590000152587891,15355893.0,3.386294364929199
2012-11-21,4.619999885559082,4.579999923706055,4.590000152587891,4.610000133514404,11019160.0,3.4010496139526367
2012-11-22,4.630000114440918,4.590000152587891,4.599999904632568,4.610000133514404,12633128.0,3.4010496139526367
2012-11-23,4.659999847412109,4.610000133514404,4.619999885559082,4.630000114440918,13557392.0,3.415804862976074
2012-11-26,4.639999866485596,4.610000133514404,4.619999885559082,4.630000114440918,8630997.0,3.415804862976074
2012-11-27,4.659999847412109,4.619999885559082,4.630000114440918,4.650000095367432,18829564.0,3.4305596351623535
2012-11-28,4.659999847412109,4.630000114440918,4.639999866485596,4.650000095367432,21212524.0,3.4305596351623535
2012-11-29,4.670000076293945,4.630000114440918,4.639999866485596,4.659999847412109,14877668.0,3.437937021255493
2012-11-30,4.679999828338623,4.650000095367432,4.650000095367432,4.670000076293945,18838662.0,3.4453141689300537
2012-12-03,4.670000076293945,4.619999885559082,4.670000076293945,4.630000114440918,16967109.0,3.415804862976074
2012-12-04,4.659999847412109,4.619999885559082,4.630000114440918,4.630000114440918,9861083.0,3.415804862976074
2012-12-05,4.690000057220459,4.610000133514404,4.639999866485596,4.690000057220459,32946087.0,3.4600698947906494
2012-12-06,4.699999809265137,4.659999847412109,4.690000057220459,4.670000076293945,17384194.0,3.4453141689300537
2012-12-07,4.710000038146973,4.659999847412109,4.670000076293945,4.710000038146973,33253501.0,3.474824905395508
2012-12-10,4.75,4.699999809265137,4.71999979019165,4.739999771118164,31702454.0,3.496957778930664
2012-12-11,4.75,4.71999979019165,4.739999771118164,4.730000019073486,18813087.0,3.4895801544189453
2012-12-12,4.769999980926514,4.71999979019165,4.739999771118164,4.75,17096526.0,3.5043344497680664
2012-12-13,4.769999980926514,4.699999809265137,4.75,4.710000038146973,16636846.0,3.474824905395508
2012-12-14,4.869999885559082,4.710000038146973,4.730000019073486,4.860000133514404,49411221.0,3.5854880809783936
2012-12-17,4.929999828338623,4.829999923706055,4.869999885559082,4.849999904632568,55728027.0,3.5781102180480957
2012-12-18,4.900000095367432,4.789999961853027,4.829999923706055,4.840000152587891,43752557.0,3.5707333087921143
2012-12-19,4.880000114440918,4.809999942779541,4.860000133514404,4.840000152587891,34378391.0,3.5707333087921143
2012-12-20,4.869999885559082,4.820000171661377,4.849999904632568,4.860000133514404,26521494.0,3.5854880809783936
2012-12-21,4.889999866485596,4.789999961853027,4.869999885559082,4.820000171661377,33393996.0,3.5559780597686768
2012-12-24,4.849999904632568,4.800000190734863,4.820000171661377,4.809999942779541,16105412.0,3.5485999584198
2012-12-25,4.880000114440918,4.789999961853027,4.809999942779541,4.869999885559082,42762329.0,3.5928661823272705
2012-12-26,4.869999885559082,4.840000152587891,4.860000133514404,4.860000133514404,23710880.0,3.5854880809783936
2012-12-27,4.900000095367432,4.829999923706055,4.860000133514404,4.860000133514404,36759979.0,3.5854880809783936
2012-12-28,4.869999885559082,4.829999923706055,4.849999904632568,4.860000133514404,30372040.0,3.5854880809783936
2012-12-31,4.909999847412109,4.840000152587891,4.849999904632568,4.889999866485596,35888821.0,3.6076204776763916
2013-01-04,5.0,4.900000095367432,4.960000038146973,4.949999809265137,66463822.0,3.651885986328125
2013-01-07,4.960000038146973,4.909999847412109,4.940000057220459,4.949999809265137,29833907.0,3.651885986328125
2013-01-08,4.989999771118164,4.920000076293945,4.949999809265137,4.96999979019165,32761775.0,3.6666409969329834
2013-01-09,4.989999771118164,4.940000057220459,4.96999979019165,4.96999979019165,28163275.0,3.6666409969329834
2013-01-10,5.070000171661377,4.96999979019165,4.989999771118164,5.03000020980835,40559136.0,3.7109062671661377
2013-01-11,5.059999942779541,4.960000038146973,5.039999961853027,5.0,34735387.0,3.6887733936309814
2013-01-14,5.130000114440918,4.960000038146973,5.0,5.090000152587891,39805160.0,3.755171537399292
2013-01-15,5.119999885559082,5.070000171661377,5.099999904632568,5.099999904632568,26265606.0,3.7625491619110107
2013-01-16,5.090000152587891,4.989999771118164,5.090000152587891,5.03000020980835,30221719.0,3.7109062671661377
2013-01-17,5.03000020980835,4.949999809265137,5.03000020980835,4.960000038146973,27109568.0,3.6592633724212646
2013-01-18,5.03000020980835,4.96999979019165,4.980000019073486,5.010000228881836,21320038.0,3.6961512565612793
2013-01-21,5.03000020980835,4.960000038146973,5.010000228881836,4.989999771118164,22098081.0,3.681396007537842
2013-01-22,4.989999771118164,4.949999809265137,4.989999771118164,4.96999979019165,23063504.0,3.6666409969329834
2013-01-23,5.079999923706055,4.980000019073486,4.989999771118164,5.039999961853027,38306785.0,3.7182834148406982
2013-01-24,5.070000171661377,4.96999979019165,5.050000190734863,4.989999771118164,41043189.0,3.681396007537842
2013-01-25,5.0,4.949999809265137,5.0,4.980000019073486,19170698.0,3.674018621444702
2013-01-28,5.03000020980835,4.980000019073486,4.989999771118164,5.019999980926514,27767863.0,3.703529119491577
2013-01-29,5.03000020980835,4.989999771118164,5.019999980926514,5.010000228881836,23824404.0,3.6961512565612793
2013-01-30,5.039999961853027,4.980000019073486,5.010000228881836,5.03000020980835,29245340.0,3.7109062671661377
2013-01-31,5.059999942779541,5.0,5.03000020980835,5.010000228881836,39249697.0,3.6961512565612793
2013-02-01,5.039999961853027,4.989999771118164,5.010000228881836,5.03000020980835,30805351.0,3.7109062671661377
2013-02-04,5.150000095367432,5.019999980926514,5.03000020980835,5.130000114440918,58589960.0,3.784681558609009
2013-02-05,5.170000076293945,5.079999923706055,5.099999904632568,5.159999847412109,50687882.0,3.8068153858184814
2013-02-06,5.179999828338623,5.099999904632568,5.159999847412109,5.119999885559082,35047636.0,3.77730393409729
2013-02-07,5.159999847412109,5.099999904632568,5.119999885559082,5.150000095367432,32819995.0,3.7994370460510254
2013-02-08,5.210000038146973,5.150000095367432,5.150000095367432,5.179999828338623,30516787.0,3.8215694427490234
2013-02-18,5.199999809265137,5.119999885559082,5.190000057220459,5.130000114440918,26573648.0,3.784681558609009
2013-02-19,5.150000095367432,5.039999961853027,5.119999885559082,5.050000190734863,31246590.0,3.7256617546081543
2013-02-20,5.099999904632568,5.019999980926514,5.079999923706055,5.050000190734863,32678014.0,3.7256617546081543
2013-02-21,5.03000020980835,4.909999847412109,5.03000020980835,4.949999809265137,48806705.0,3.651885986328125
2013-02-22,4.96999979019165,4.909999847412109,4.940000057220459,4.949999809265137,24876455.0,3.651885986328125
2013-02-25,4.980000019073486,4.920000076293945,4.960000038146973,4.940000057220459,23165236.0,3.6445086002349854
2013-02-26,4.960000038146973,4.860000133514404,4.920000076293945,4.869999885559082,29211431.0,3.5928661823272705
2013-02-27,5.010000228881836,4.860000133514404,4.860000133514404,4.989999771118164,37719665.0,3.681396007537842
2013-02-28,5.039999961853027,4.960000038146973,4.989999771118164,5.010000228881836,38726714.0,3.6961512565612793
2013-03-01,5.019999980926514,4.940000057220459,5.019999980926514,5.0,25765162.0,3.6887733936309814
2013-03-04,5.019999980926514,4.929999828338623,4.980000019073486,4.940000057220459,41883761.0,3.6445086002349854
2013-03-05,5.0,4.909999847412109,4.960000038146973,4.949999809265137,33080943.0,3.651885986328125
2013-03-06,4.989999771118164,4.929999828338623,4.96999979019165,4.980000019073486,32243545.0,3.674018621444702
2013-03-07,4.989999771118164,4.940000057220459,4.980000019073486,4.949999809265137,26438235.0,3.651885986328125
2013-03-08,5.010000228881836,4.949999809265137,4.960000038146973,4.96999979019165,26648937.0,3.6666409969329834
2013-03-11,4.989999771118164,4.940000057220459,4.980000019073486,4.960000038146973,24201976.0,3.6592633724212646
2013-03-12,4.980000019073486,4.909999847412109,4.949999809265137,4.920000076293945,33289067.0,3.6297531127929688
2013-03-13,4.940000057220459,4.880000114440918,4.920000076293945,4.889999866485596,31941070.0,3.6076204776763916
2013-03-14,4.909999847412109,4.869999885559082,4.869999885559082,4.880000114440918,27766710.0,3.600242853164673
2013-03-15,4.940000057220459,4.840000152587891,4.889999866485596,4.869999885559082,54059501.0,3.5928661823272705
2013-03-18,4.889999866485596,4.800000190734863,4.869999885559082,4.809999942779541,25385681.0,3.5485999584198
2013-03-19,4.829999923706055,4.769999980926514,4.809999942779541,4.789999961853027,17279905.0,3.5338449478149414
2013-03-20,4.849999904632568,4.78000020980835,4.800000190734863,4.840000152587891,24891197.0,3.5707333087921143
2013-03-21,4.869999885559082,4.829999923706055,4.840000152587891,4.849999904632568,14520551.0,3.5781102180480957
2013-03-22,4.860000133514404,4.820000171661377,4.840000152587891,4.840000152587891,12415645.0,3.5707333087921143
2013-03-25,4.880000114440918,4.829999923706055,4.849999904632568,4.869999885559082,21573717.0,3.5928661823272705
2013-03-26,4.849999904632568,4.739999771118164,4.849999904632568,4.769999980926514,26597488.0,3.519089937210083
2013-03-27,4.800000190734863,4.739999771118164,4.769999980926514,4.769999980926514,15106805.0,3.519089937210083
2013-03-28,4.769999980926514,4.690000057220459,4.75,4.730000019073486,27455941.0,3.4895801544189453
2013-03-29,4.75,4.710000038146973,4.730000019073486,4.730000019073486,12894002.0,3.4895801544189453
2013-04-01,4.829999923706055,4.710000038146973,4.71999979019165,4.800000190734863,38865686.0,3.5412228107452393
2013-04-02,4.860000133514404,4.78000020980835,4.809999942779541,4.829999923706055,32631446.0,3.5633554458618164
2013-04-03,4.880000114440918,4.820000171661377,4.840000152587891,4.849999904632568,33338202.0,3.5781102180480957
2013-04-08,4.900000095367432,4.78000020980835,4.829999923706055,4.840000152587891,39930549.0,3.5707333087921143
2013-04-09,4.909999847412109,4.840000152587891,4.849999904632568,4.869999885559082,36191168.0,3.5928661823272705
2013-04-10,4.909999847412109,4.840000152587891,4.869999885559082,4.880000114440918,32816384.0,3.600242853164673
2013-04-11,4.940000057220459,4.869999885559082,4.900000095367432,4.889999866485596,33524038.0,3.6076204776763916
2013-04-12,4.909999847412109,4.829999923706055,4.869999885559082,4.849999904632568,10687975.0,3.5781102180480957
2013-04-15,4.889999866485596,4.809999942779541,4.849999904632568,4.809999942779541,13595957.0,3.5485999584198
2013-04-16,4.840000152587891,4.809999942779541,4.820000171661377,4.820000171661377,16770013.0,3.5559780597686768
2013-04-17,4.840000152587891,4.760000228881836,4.840000152587891,4.78000020980835,14030889.0,3.52646803855896
2013-04-18,4.809999942779541,4.760000228881836,4.78000020980835,4.760000228881836,12140686.0,3.5117130279541016
2013-04-19,4.820000171661377,4.760000228881836,4.760000228881836,4.809999942779541,24758138.0,3.5485999584198
2013-04-22,4.829999923706055,4.800000190734863,4.809999942779541,4.820000171661377,14733274.0,3.5559780597686768
2013-04-23,4.820000171661377,4.730000019073486,4.809999942779541,4.75,19488853.0,3.5043344497680664
2013-04-24,4.809999942779541,4.739999771118164,4.75,4.789999961853027,19454521.0,3.5338449478149414
2013-04-25,4.800000190734863,4.75,4.789999961853027,4.789999961853027,15934772.0,3.5338449478149414
2013-04-26,4.840000152587891,4.760000228881836,4.800000190734863,4.800000190734863,37907083.0,3.5412228107452393
2013-05-02,4.860000133514404,4.769999980926514,4.789999961853027,4.820000171661377,33981299.0,3.5559780597686768
2013-05-03,4.900000095367432,4.820000171661377,4.840000152587891,4.880000114440918,34232262.0,3.600242853164673
2013-05-06,4.940000057220459,4.869999885559082,4.880000114440918,4.909999847412109,31637281.0,3.622375726699829
2013-05-07,4.960000038146973,4.900000095367432,4.909999847412109,4.940000057220459,28417912.0,3.6445086002349854
2013-05-08,4.980000019073486,4.929999828338623,4.949999809265137,4.960000038146973,37392061.0,3.6592633724212646
2013-05-09,4.980000019073486,4.940000057220459,4.96999979019165,4.949999809265137,30135007.0,3.651885986328125
2013-05-10,4.96999979019165,4.940000057220459,4.940000057220459,4.960000038146973,23987818.0,3.6592633724212646
2013-05-13,4.96999979019165,4.929999828338623,4.960000038146973,4.960000038146973,21360758.0,3.6592633724212646
2013-05-14,4.960000038146973,4.940000057220459,4.949999809265137,4.940000057220459,23635430.0,3.6445086002349854
2013-05-15,4.960000038146973,4.929999828338623,4.940000057220459,4.929999828338623,25438460.0,3.6371307373046875
2013-05-16,4.989999771118164,4.920000076293945,4.929999828338623,4.960000038146973,25425806.0,3.6592633724212646
2013-05-17,4.980000019073486,4.949999809265137,4.960000038146973,4.960000038146973,33521173.0,3.6592633724212646
2013-05-20,5.0,4.960000038146973,5.0,4.96999979019165,24371603.0,3.6666409969329834
2013-05-21,5.0,4.949999809265137,4.96999979019165,4.980000019073486,25411731.0,3.674018621444702
2013-05-22,4.96999979019165,4.920000076293945,4.96999979019165,4.940000057220459,11438459.0,3.6445086002349854
2013-05-23,4.929999828338623,4.849999904632568,4.920000076293945,4.869999885559082,15740955.0,3.5928661823272705
2013-05-24,4.920000076293945,4.849999904632568,4.900000095367432,4.869999885559082,11462850.0,3.5928661823272705
2013-05-27,4.869999885559082,4.820000171661377,4.849999904632568,4.829999923706055,12475796.0,3.5633554458618164
2013-05-28,4.880000114440918,4.809999942779541,4.829999923706055,4.869999885559082,17759468.0,3.5928661823272705
2013-05-29,4.880000114440918,4.840000152587891,4.869999885559082,4.840000152587891,14381786.0,3.5707333087921143
2013-05-30,4.860000133514404,4.820000171661377,4.840000152587891,4.829999923706055,12469036.0,3.5633554458618164
2013-05-31,4.849999904632568,4.789999961853027,4.829999923706055,4.789999961853027,16711466.0,3.5338449478149414
2013-06-03,4.829999923706055,4.789999961853027,4.800000190734863,4.809999942779541,11510098.0,3.5485999584198
2013-06-04,4.809999942779541,4.760000228881836,4.809999942779541,4.769999980926514,13557601.0,3.519089937210083
2013-06-05,4.769999980926514,4.730000019073486,4.760000228881836,4.760000228881836,8183772.0,3.5117130279541016
2013-06-06,4.760000228881836,4.699999809265137,4.760000228881836,4.710000038146973,9123329.0,3.474824905395508
2013-06-07,4.71999979019165,4.639999866485596,4.710000038146973,4.659999847412109,14869354.0,3.437937021255493
2013-06-13,4.619999885559082,4.440000057220459,4.610000133514404,4.53000020980835,26719115.0,3.342028856277466
2013-06-14,4.559999942779541,4.460000038146973,4.510000228881836,4.550000190734863,17967373.0,3.3567841053009033
2013-06-17,4.550000190734863,4.489999771118164,4.550000190734863,4.510000228881836,9631371.0,3.3272740840911865
2013-06-18,4.409999847412109,4.300000190734863,4.409999847412109,4.329999923706055,10206755.0,3.295551061630249
2013-06-19,4.329999923706055,4.199999809265137,4.329999923706055,4.28000020980835,20950285.0,3.2574968338012695
2013-06-20,4.269999980926514,4.159999847412109,4.25,4.170000076293945,11388964.0,3.1737756729125977
2013-06-21,4.239999771118164,4.130000114440918,4.159999847412109,4.150000095367432,16448882.0,3.1585538387298584
2013-06-24,4.170000076293945,4.03000020980835,4.150000095367432,4.050000190734863,25439750.0,3.082444429397583
2013-06-25,4.059999942779541,3.8499999046325684,4.03000020980835,4.03000020980835,38652779.0,3.0672221183776855
2013-06-26,4.050000190734863,3.890000104904175,4.039999961853027,3.9200000762939453,33360623.0,2.983501434326172
2013-06-27,3.950000047683716,3.890000104904175,3.9200000762939453,3.9200000762939453,45303235.0,2.983501434326172
2013-06-28,3.950000047683716,3.869999885559082,3.9000000953674316,3.930000066757202,35776740.0,2.99111270904541
2013-07-01,3.9200000762939453,3.8499999046325684,3.9200000762939453,3.9100000858306885,20520667.0,2.975890874862671
2013-07-02,3.930000066757202,3.859999895095825,3.9000000953674316,3.9200000762939453,23811584.0,2.983501434326172
2013-07-03,4.03000020980835,3.869999885559082,3.9000000953674316,3.940000057220459,33148608.0,2.9987235069274902
2013-07-04,3.9700000286102295,3.9100000858306885,3.950000047683716,3.940000057220459,28015911.0,2.9987235069274902
2013-07-05,4.0,3.9200000762939453,3.930000066757202,3.950000047683716,24965545.0,3.0063345432281494
2013-07-08,3.930000066757202,3.8499999046325684,3.930000066757202,3.869999885559082,22457296.0,2.945446252822876
2013-07-09,3.950000047683716,3.8499999046325684,3.869999885559082,3.940000057220459,21079184.0,2.9987235069274902
2013-07-10,3.990000009536743,3.9000000953674316,3.930000066757202,3.9800000190734863,19905829.0,3.029167413711548
2013-07-11,4.119999885559082,3.9800000190734863,3.990000009536743,4.099999904632568,38640862.0,3.1204988956451416
2013-07-12,4.099999904632568,4.019999980926514,4.090000152587891,4.03000020980835,21448710.0,3.0672221183776855
2013-07-15,4.110000133514404,4.03000020980835,4.050000190734863,4.070000171661377,18005072.0,3.0976665019989014
2013-07-16,4.119999885559082,4.010000228881836,4.050000190734863,4.090000152587891,18471004.0,3.1128883361816406
2013-07-17,4.119999885559082,4.059999942779541,4.079999923706055,4.090000152587891,17562940.0,3.1128883361816406
2013-07-18,4.099999904632568,4.03000020980835,4.070000171661377,4.059999942779541,14096122.0,3.090054750442505
2013-07-19,4.070000171661377,4.0,4.059999942779541,4.0,14348073.0,3.044389247894287
2013-07-22,4.090000152587891,3.9600000381469727,3.9600000381469727,4.039999961853027,13113122.0,3.0748331546783447
2013-07-23,4.119999885559082,4.019999980926514,4.070000171661377,4.099999904632568,17240782.0,3.1204988956451416
2013-07-24,4.090000152587891,4.010000228881836,4.090000152587891,4.059999942779541,14166198.0,3.090054750442505
2013-07-25,4.110000133514404,4.019999980926514,4.079999923706055,4.059999942779541,18154241.0,3.090054750442505
2013-07-26,4.070000171661377,4.019999980926514,4.059999942779541,4.039999961853027,7734115.0,3.0748331546783447
2013-07-29,4.03000020980835,3.9600000381469727,4.019999980926514,3.9800000190734863,10577132.0,3.029167413711548
2013-07-30,4.070000171661377,3.9700000286102295,3.9700000286102295,4.019999980926514,10959132.0,3.0596113204956055
2013-07-31,4.059999942779541,3.9800000190734863,4.050000190734863,4.0,8439980.0,3.044389247894287
2013-08-01,4.079999923706055,4.0,4.019999980926514,4.050000190734863,15944027.0,3.082444429397583
2013-08-02,4.090000152587891,4.03000020980835,4.070000171661377,4.039999961853027,12268813.0,3.0748331546783447
2013-08-05,4.059999942779541,4.019999980926514,4.039999961853027,4.050000190734863,10555618.0,3.082444429397583
2013-08-06,4.079999923706055,4.019999980926514,4.039999961853027,4.059999942779541,12772811.0,3.090054750442505
2013-08-07,4.070000171661377,4.03000020980835,4.050000190734863,4.039999961853027,12195020.0,3.0748331546783447
2013-08-08,4.059999942779541,4.010000228881836,4.050000190734863,4.019999980926514,9546846.0,3.0596113204956055
2013-08-09,4.059999942779541,4.0,4.050000190734863,4.050000190734863,13845816.0,3.082444429397583
2013-08-12,4.150000095367432,4.050000190734863,4.059999942779541,4.150000095367432,35205461.0,3.1585538387298584
2013-08-13,4.210000038146973,4.119999885559082,4.139999866485596,4.179999828338623,22907150.0,3.181386709213257
2013-08-14,4.199999809265137,4.130000114440918,4.199999809265137,4.150000095367432,20282389.0,3.1585538387298584
2013-08-15,4.210000038146973,4.130000114440918,4.159999847412109,4.150000095367432,20134319.0,3.1585538387298584
2013-08-16,4.570000171661377,4.090000152587891,4.150000095367432,4.130000114440918,43681591.0,3.143332004547119
2013-08-19,4.159999847412109,4.090000152587891,4.110000133514404,4.130000114440918,17202182.0,3.143332004547119
2013-08-20,4.139999866485596,4.079999923706055,4.130000114440918,4.090000152587891,12714638.0,3.1128883361816406
2013-08-21,4.130000114440918,4.050000190734863,4.130000114440918,4.079999923706055,12877892.0,3.105276584625244
2013-08-22,4.099999904632568,4.050000190734863,4.079999923706055,4.070000171661377,14381656.0,3.0976665019989014
2013-08-23,4.090000152587891,3.9800000190734863,4.070000171661377,4.03000020980835,14890495.0,3.0672221183776855
2013-08-26,4.090000152587891,4.010000228881836,4.03000020980835,4.079999923706055,18310429.0,3.105276584625244
2013-08-27,4.130000114440918,4.070000171661377,4.079999923706055,4.090000152587891,21103608.0,3.1128883361816406
2013-08-28,4.239999771118164,4.050000190734863,4.070000171661377,4.179999828338623,44453769.0,3.181386709213257
2013-08-29,4.190000057220459,4.099999904632568,4.170000076293945,4.130000114440918,21945642.0,3.143332004547119
2013-08-30,4.300000190734863,4.139999866485596,4.139999866485596,4.300000190734863,58578148.0,3.272718667984009
2013-09-02,4.360000133514404,4.190000057220459,4.340000152587891,4.210000038146973,44619529.0,3.2042198181152344
2013-09-03,4.28000020980835,4.179999828338623,4.179999828338623,4.25,25000599.0,3.234663486480713
2013-09-04,4.670000076293945,4.239999771118164,4.28000020980835,4.5,115264328.0,3.4249379634857178
2013-09-05,4.480000019073486,4.329999923706055,4.429999828338623,4.46999979019165,53591413.0,3.402104616165161
2013-09-06,4.570000171661377,4.380000114440918,4.429999828338623,4.489999771118164,64133290.0,3.4173266887664795
2013-09-09,4.630000114440918,4.46999979019165,4.5,4.619999885559082,79672763.0,3.5162694454193115
2013-09-10,4.679999828338623,4.550000190734863,4.619999885559082,4.639999866485596,66181442.0,3.531491279602051
2013-09-11,4.809999942779541,4.559999942779541,4.650000095367432,4.579999923706055,112607296.0,3.485825538635254
2013-09-12,4.570000171661377,4.46999979019165,4.559999942779541,4.53000020980835,56125262.0,3.447770833969116
2013-09-13,4.550000190734863,4.46999979019165,4.5,4.480000019073486,30602204.0,3.4097161293029785
2013-09-16,4.53000020980835,4.380000114440918,4.489999771118164,4.409999847412109,35600154.0,3.3564391136169434
2013-09-17,4.400000095367432,4.309999942779541,4.400000095367432,4.329999923706055,29888791.0,3.295551061630249
2013-09-18,4.360000133514404,4.309999942779541,4.329999923706055,4.340000152587891,17829035.0,3.3031625747680664
2013-09-23,4.389999866485596,4.340000152587891,4.349999904632568,4.360000133514404,22682359.0,3.3183844089508057
2013-09-24,4.360000133514404,4.239999771118164,4.349999904632568,4.269999980926514,38493834.0,3.249885320663452
2013-09-25,4.289999961853027,4.230000019073486,4.260000228881836,4.25,18145468.0,3.234663486480713
2013-09-26,4.239999771118164,4.170000076293945,4.239999771118164,4.190000057220459,25014054.0,3.188997507095337
2013-09-27,4.21999979019165,4.170000076293945,4.179999828338623,4.199999809265137,12407373.0,3.196608543395996
2013-09-30,4.210000038146973,4.170000076293945,4.199999809265137,4.199999809265137,16958793.0,3.196608543395996
2013-10-08,4.239999771118164,4.159999847412109,4.190000057220459,4.239999771118164,20927171.0,3.2270524501800537
2013-10-09,4.239999771118164,4.190000057220459,4.230000019073486,4.230000019073486,24042301.0,3.2194418907165527
2013-10-10,4.230000019073486,4.179999828338623,4.21999979019165,4.199999809265137,27137862.0,3.196608543395996
2013-10-11,4.260000228881836,4.190000057220459,4.199999809265137,4.25,32397178.0,3.234663486480713
2013-10-14,4.269999980926514,4.21999979019165,4.25,4.260000228881836,24320476.0,3.242274761199951
2013-10-15,4.28000020980835,4.199999809265137,4.269999980926514,4.21999979019165,25082630.0,3.2118303775787354
2013-10-16,4.260000228881836,4.179999828338623,4.25,4.210000038146973,30722011.0,3.2042198181152344
2013-10-17,4.260000228881836,4.190000057220459,4.199999809265137,4.21999979019165,24271981.0,3.2118303775787354
2013-10-18,4.28000020980835,4.190000057220459,4.230000019073486,4.230000019073486,28101511.0,3.2194418907165527
2013-10-21,4.25,4.190000057220459,4.21999979019165,4.230000019073486,25194045.0,3.2194418907165527
2013-10-22,4.230000019073486,4.190000057220459,4.230000019073486,4.199999809265137,20753997.0,3.196608543395996
2013-10-23,4.239999771118164,4.159999847412109,4.210000038146973,4.159999847412109,25358963.0,3.1661648750305176
2013-10-24,4.170000076293945,4.090000152587891,4.170000076293945,4.110000133514404,26250857.0,3.12811017036438
2013-10-25,4.119999885559082,4.010000228881836,4.110000133514404,4.039999961853027,33434288.0,3.0748331546783447
2013-10-28,4.059999942779541,4.019999980926514,4.039999961853027,4.059999942779541,15315773.0,3.090054750442505
2013-10-29,4.079999923706055,4.0,4.050000190734863,4.03000020980835,30044687.0,3.0672221183776855
2013-10-30,4.090000152587891,4.010000228881836,4.019999980926514,4.070000171661377,20739792.0,3.0976665019989014
2013-10-31,4.079999923706055,4.03000020980835,4.079999923706055,4.059999942779541,13544146.0,3.090054750442505
2013-11-01,4.090000152587891,4.050000190734863,4.059999942779541,4.079999923706055,11295555.0,3.105276584625244
2013-11-04,4.110000133514404,4.070000171661377,4.090000152587891,4.079999923706055,10517662.0,3.105276584625244
2013-11-05,4.099999904632568,4.039999961853027,4.059999942779541,4.090000152587891,13535345.0,3.1128883361816406
2013-11-06,4.119999885559082,4.070000171661377,4.079999923706055,4.099999904632568,15254039.0,3.1204988956451416
2013-11-07,4.110000133514404,4.059999942779541,4.099999904632568,4.079999923706055,10980983.0,3.105276584625244
2013-11-08,4.110000133514404,4.050000190734863,4.070000171661377,4.059999942779541,14151999.0,3.090054750442505
2013-11-11,4.090000152587891,4.03000020980835,4.070000171661377,4.050000190734863,11320927.0,3.082444429397583
2013-11-12,4.090000152587891,4.050000190734863,4.059999942779541,4.070000171661377,11896252.0,3.0976665019989014
2013-11-13,4.070000171661377,4.019999980926514,4.059999942779541,4.03000020980835,12768655.0,3.0672221183776855
2013-11-14,4.050000190734863,4.0,4.039999961853027,4.010000228881836,12091633.0,3.0520002841949463
2013-11-15,4.090000152587891,4.019999980926514,4.03000020980835,4.070000171661377,22405143.0,3.0976665019989014
2013-11-18,4.210000038146973,4.070000171661377,4.079999923706055,4.170000076293945,53583206.0,3.1737756729125977
2013-11-19,4.179999828338623,4.110000133514404,4.179999828338623,4.139999866485596,21154349.0,3.150942802429199
2013-11-20,4.179999828338623,4.130000114440918,4.150000095367432,4.170000076293945,18605676.0,3.1737756729125977
2013-11-21,4.159999847412109,4.110000133514404,4.159999847412109,4.130000114440918,18737916.0,3.143332004547119
2013-11-22,4.159999847412109,4.099999904632568,4.150000095367432,4.110000133514404,20235308.0,3.12811017036438
2013-11-25,4.170000076293945,4.099999904632568,4.110000133514404,4.150000095367432,31995107.0,3.1585538387298584
2013-11-26,4.239999771118164,4.139999866485596,4.139999866485596,4.190000057220459,42201214.0,3.188997507095337
2013-11-27,4.25,4.190000057220459,4.210000038146973,4.239999771118164,26486011.0,3.2270524501800537
2013-11-28,4.360000133514404,4.21999979019165,4.230000019073486,4.320000171661377,48912974.0,3.287940502166748
2013-11-29,4.320000171661377,4.25,4.320000171661377,4.300000190734863,18708980.0,3.272718667984009
2013-12-02,4.28000020980835,4.179999828338623,4.269999980926514,4.210000038146973,40504497.0,3.2042198181152344
2013-12-03,4.320000171661377,4.190000057220459,4.199999809265137,4.289999961853027,42681452.0,3.2651076316833496
2013-12-04,4.429999828338623,4.289999961853027,4.309999942779541,4.389999866485596,54840347.0,3.341217041015625
2013-12-05,4.46999979019165,4.329999923706055,4.400000095367432,4.389999866485596,23189977.0,3.341217041015625
2013-12-06,4.429999828338623,4.360000133514404,4.380000114440918,4.400000095367432,32712624.0,3.348828077316284
2013-12-09,4.460000038146973,4.400000095367432,4.420000076293945,4.440000057220459,30907073.0,3.3792717456817627
2013-12-10,4.5,4.400000095367432,4.440000057220459,4.429999828338623,27719032.0,3.3716609477996826
2013-12-11,4.440000057220459,4.329999923706055,4.420000076293945,4.340000152587891,24566580.0,3.3031625747680664
2013-12-12,4.349999904632568,4.289999961853027,4.329999923706055,4.309999942779541,21113638.0,3.2803292274475098
2013-12-13,4.309999942779541,4.199999809265137,4.269999980926514,4.21999979019165,26777414.0,3.2118303775787354
2013-12-16,4.25,4.159999847412109,4.21999979019165,4.179999828338623,26965672.0,3.181386709213257
2013-12-17,4.199999809265137,4.119999885559082,4.179999828338623,4.139999866485596,19475866.0,3.150942802429199
2013-12-18,4.170000076293945,4.119999885559082,4.139999866485596,4.159999847412109,7833768.0,3.1661648750305176
2013-12-19,4.179999828338623,4.099999904632568,4.159999847412109,4.099999904632568,16595770.0,3.1204988956451416
2013-12-20,4.119999885559082,4.010000228881836,4.119999885559082,4.039999961853027,29435858.0,3.0748331546783447
2013-12-23,4.059999942779541,4.0,4.059999942779541,4.019999980926514,18344122.0,3.0596113204956055
2013-12-24,4.110000133514404,4.019999980926514,4.019999980926514,4.079999923706055,24030095.0,3.105276584625244
2013-12-25,4.099999904632568,4.039999961853027,4.059999942779541,4.079999923706055,8892288.0,3.105276584625244
2013-12-26,4.090000152587891,4.03000020980835,4.079999923706055,4.039999961853027,7897411.0,3.0748331546783447
2013-12-27,4.139999866485596,4.03000020980835,4.059999942779541,4.090000152587891,22846615.0,3.1128883361816406
2013-12-30,4.159999847412109,4.010000228881836,4.119999885559082,4.059999942779541,26339241.0,3.090054750442505
2013-12-31,4.099999904632568,4.03000020980835,4.039999961853027,4.090000152587891,24824867.0,3.1128883361816406
2014-01-02,4.070000171661377,4.0,4.070000171661377,4.039999961853027,35306964.0,3.0748331546783447
2014-01-03,4.039999961853027,3.990000009536743,4.010000228881836,4.010000228881836,20078241.0,3.0520002841949463
2014-01-06,4.019999980926514,3.7899999618530273,4.010000228881836,3.9000000953674316,36729822.0,2.9682793617248535
2014-01-07,3.9200000762939453,3.859999895095825,3.869999885559082,3.890000104904175,9467061.0,2.9606683254241943
2014-01-08,3.9100000858306885,3.7200000286102295,3.9100000858306885,3.8299999237060547,34324685.0,2.9150025844573975
2014-01-09,3.809999942779541,3.7699999809265137,3.799999952316284,3.7899999618530273,19200443.0,2.884558916091919
2014-01-10,3.809999942779541,3.7300000190734863,3.799999952316284,3.7799999713897705,19751190.0,2.8769478797912598
2014-01-13,3.859999895095825,3.759999990463257,3.7899999618530273,3.8399999141693115,22269980.0,2.9226138591766357
2014-01-14,3.9100000858306885,3.8399999141693115,3.8499999046325684,3.9100000858306885,18215145.0,2.975890874862671
2014-01-15,3.9100000858306885,3.8499999046325684,3.9100000858306885,3.859999895095825,6490233.0,2.937835693359375
2014-01-16,3.9100000858306885,3.8499999046325684,3.869999885559082,3.869999885559082,13698924.0,2.945446252822876
2014-01-17,3.880000114440918,3.680000066757202,3.869999885559082,3.740000009536743,43858995.0,2.846503973007202
2014-01-20,3.75,3.7100000381469727,3.7300000190734863,3.7300000190734863,13591887.0,2.838892936706543
2014-01-21,3.7699999809265137,3.7100000381469727,3.7200000286102295,3.740000009536743,16922287.0,2.846503973007202
2014-01-22,3.8299999237060547,3.7300000190734863,3.740000009536743,3.819999933242798,20706716.0,2.9073915481567383
2014-01-23,3.809999942779541,3.75,3.799999952316284,3.759999990463257,17289824.0,2.8617258071899414
2014-01-24,3.819999933242798,3.740000009536743,3.759999990463257,3.7799999713897705,22039273.0,2.8769478797912598
2014-01-27,3.7699999809265137,3.740000009536743,3.759999990463257,3.759999990463257,10155402.0,2.8617258071899414
2014-01-28,3.7899999618530273,3.75,3.7699999809265137,3.7699999809265137,14155201.0,2.8693368434906006
2014-01-29,3.8299999237060547,3.759999990463257,3.7699999809265137,3.819999933242798,18352085.0,2.9073915481567383
2014-01-30,3.819999933242798,3.7799999713897705,3.799999952316284,3.7899999618530273,8778699.0,2.884558916091919
2014-02-07,3.7899999618530273,3.759999990463257,3.7799999713897705,3.7899999618530273,8641734.0,2.884558916091919
2014-02-10,3.8399999141693115,3.7799999713897705,3.7899999618530273,3.8299999237060547,18662297.0,2.9150025844573975
2014-02-11,3.869999885559082,3.799999952316284,3.819999933242798,3.8399999141693115,35396825.0,2.9226138591766357
2014-02-12,3.8499999046325684,3.819999933242798,3.8399999141693115,3.8399999141693115,18736792.0,2.9226138591766357
2014-02-13,3.8499999046325684,3.819999933242798,3.8399999141693115,3.8299999237060547,22086555.0,2.9150025844573975
2014-02-14,3.8499999046325684,3.809999942779541,3.8299999237060547,3.8499999046325684,19956737.0,2.930224657058716
2014-02-17,3.869999885559082,3.8299999237060547,3.859999895095825,3.859999895095825,29468540.0,2.937835693359375
2014-02-18,3.859999895095825,3.799999952316284,3.8499999046325684,3.819999933242798,24571418.0,2.9073915481567383
2014-02-19,3.8499999046325684,3.799999952316284,3.809999942779541,3.8399999141693115,25856860.0,2.9226138591766357
2014-02-20,3.9100000858306885,3.8299999237060547,3.8399999141693115,3.8499999046325684,46374666.0,2.930224657058716
2014-02-21,3.859999895095825,3.799999952316284,3.8499999046325684,3.819999933242798,23418430.0,2.9073915481567383
2014-02-24,3.809999942779541,3.7100000381469727,3.809999942779541,3.740000009536743,24173032.0,2.846503973007202
2014-02-25,3.740000009536743,3.680000066757202,3.7300000190734863,3.700000047683716,27038534.0,2.8160600662231445
2014-02-26,3.700000047683716,3.640000104904175,3.690000057220459,3.6600000858306885,27635157.0,2.785616397857666
2014-02-27,3.7200000286102295,3.640000104904175,3.6500000953674316,3.7200000286102295,28182627.0,2.831282138824463
2014-02-28,3.7100000381469727,3.6500000953674316,3.7100000381469727,3.680000066757202,29333663.0,2.800837993621826
2014-03-03,3.7200000286102295,3.6500000953674316,3.6700000762939453,3.690000057220459,28243032.0,2.8084492683410645
2014-03-04,3.690000057220459,3.640000104904175,3.6700000762939453,3.680000066757202,24270339.0,2.800837993621826
2014-03-05,3.690000057220459,3.640000104904175,3.680000066757202,3.6600000858306885,17284092.0,2.785616397857666
2014-03-06,3.6700000762939453,3.619999885559082,3.6500000953674316,3.6600000858306885,19278509.0,2.785616397857666
2014-03-07,3.680000066757202,3.640000104904175,3.6600000858306885,3.640000104904175,22076789.0,2.7703940868377686
2014-03-10,3.6600000858306885,3.549999952316284,3.630000114440918,3.559999942779541,34900829.0,2.7095065116882324
2014-03-11,3.640000104904175,3.549999952316284,3.559999942779541,3.609999895095825,27901531.0,2.74756121635437
2014-03-12,3.640000104904175,3.5799999237060547,3.5899999141693115,3.609999895095825,17836110.0,2.74756121635437
2014-03-13,3.6600000858306885,3.5999999046325684,3.619999885559082,3.619999885559082,17712150.0,2.7551722526550293
2014-03-14,3.609999895095825,3.569999933242798,3.609999895095825,3.5899999141693115,14365725.0,2.73233962059021
2014-03-17,3.630000114440918,3.5899999141693115,3.5999999046325684,3.619999885559082,13258578.0,2.7551722526550293
2014-03-18,3.640000104904175,3.5999999046325684,3.630000114440918,3.630000114440918,19235202.0,2.7627832889556885
2014-03-19,3.630000114440918,3.5799999237060547,3.619999885559082,3.609999895095825,15301465.0,2.74756121635437
2014-03-20,3.630000114440918,3.5399999618530273,3.609999895095825,3.5799999237060547,14891030.0,2.7247281074523926
2014-03-21,3.6700000762939453,3.549999952316284,3.569999933242798,3.6500000953674316,26548963.0,2.7780048847198486
2014-03-24,3.819999933242798,3.6600000858306885,3.6600000858306885,3.7799999713897705,60735732.0,2.8769478797912598
2014-03-25,3.8299999237060547,3.75,3.7699999809265137,3.7799999713897705,31842016.0,2.8769478797912598
2014-03-26,3.809999942779541,3.740000009536743,3.7799999713897705,3.759999990463257,12906871.0,2.8617258071899414
2014-03-27,3.9000000953674316,3.7100000381469727,3.75,3.799999952316284,28716838.0,2.892169713973999
2014-03-28,3.8499999046325684,3.7699999809265137,3.7899999618530273,3.809999942779541,19096941.0,2.899780750274658
2014-03-31,3.890000104904175,3.7899999618530273,3.809999942779541,3.8499999046325684,42180708.0,2.930224657058716
2014-04-01,3.9600000381469727,3.8299999237060547,3.8499999046325684,3.9200000762939453,38136121.0,2.983501434326172
2014-04-02,4.019999980926514,3.9000000953674316,3.9000000953674316,3.9700000286102295,43924926.0,3.0215563774108887
2014-04-03,3.990000009536743,3.809999942779541,3.990000009536743,3.880000114440918,51720932.0,2.9530577659606934
2014-04-04,3.930000066757202,3.8299999237060547,3.8499999046325684,3.930000066757202,22089158.0,2.99111270904541
2014-04-08,4.0,3.9000000953674316,3.9100000858306885,4.0,40876699.0,3.044389247894287
2014-04-09,4.019999980926514,3.950000047683716,3.990000009536743,3.9600000381469727,17071727.0,3.0139451026916504
2014-04-10,4.110000133514404,3.9200000762939453,3.9600000381469727,4.070000171661377,62438016.0,3.0976665019989014
2014-04-11,4.170000076293945,4.070000171661377,4.079999923706055,4.119999885559082,45714394.0,3.135720729827881
2014-04-14,4.150000095367432,4.050000190734863,4.119999885559082,4.070000171661377,18021825.0,3.0976665019989014
2014-04-15,4.079999923706055,3.9700000286102295,4.050000190734863,3.9800000190734863,18064500.0,3.029167413711548
2014-04-16,4.03000020980835,3.9600000381469727,3.9800000190734863,3.990000009536743,10021337.0,3.036778211593628
2014-04-17,4.010000228881836,3.9800000190734863,3.990000009536743,3.990000009536743,8046834.0,3.036778211593628
2014-04-18,3.9700000286102295,3.9200000762939453,3.9700000286102295,3.950000047683716,12490633.0,3.0063345432281494
2014-04-21,3.950000047683716,3.9000000953674316,3.9100000858306885,3.9000000953674316,11488637.0,2.9682793617248535
2014-04-22,3.930000066757202,3.880000114440918,3.9000000953674316,3.9000000953674316,12595005.0,2.9682793617248535
2014-04-23,3.930000066757202,3.880000114440918,3.9000000953674316,3.9000000953674316,8885377.0,2.9682793617248535
2014-04-24,3.950000047683716,3.880000114440918,3.890000104904175,3.9100000858306885,15517811.0,2.975890874862671
2014-04-25,3.930000066757202,3.880000114440918,3.930000066757202,3.890000104904175,8180435.0,2.9606683254241943
2014-04-28,3.9000000953674316,3.8499999046325684,3.9000000953674316,3.880000114440918,10971547.0,2.9530577659606934
2014-04-29,3.9000000953674316,3.859999895095825,3.880000114440918,3.880000114440918,10813222.0,2.9530577659606934
2014-04-30,3.9000000953674316,3.8499999046325684,3.9000000953674316,3.880000114440918,7781177.0,2.9530577659606934
2014-05-05,3.9200000762939453,3.869999885559082,3.880000114440918,3.9100000858306885,14920283.0,2.975890874862671
2014-05-06,3.950000047683716,3.9000000953674316,3.9200000762939453,3.9100000858306885,12742040.0,2.975890874862671
2014-05-07,3.9000000953674316,3.869999885559082,3.890000104904175,3.869999885559082,8623252.0,2.945446252822876
2014-05-08,3.940000057220459,3.859999895095825,3.869999885559082,3.9000000953674316,12162132.0,2.9682793617248535
2014-05-09,3.930000066757202,3.880000114440918,3.9200000762939453,3.890000104904175,11595605.0,2.9606683254241943
2014-05-12,3.990000009536743,3.9000000953674316,3.9100000858306885,3.9800000190734863,24409815.0,3.029167413711548
2014-05-13,3.9800000190734863,3.9200000762939453,3.9700000286102295,3.940000057220459,11683979.0,2.9987235069274902
2014-05-14,3.9600000381469727,3.9100000858306885,3.930000066757202,3.9200000762939453,12165721.0,2.983501434326172
2014-05-15,3.940000057220459,3.859999895095825,3.9200000762939453,3.859999895095825,12005807.0,2.937835693359375
2014-05-16,3.890000104904175,3.8499999046325684,3.859999895095825,3.869999885559082,6726137.0,2.945446252822876
2014-05-19,3.880000114440918,3.809999942779541,3.869999885559082,3.859999895095825,8998279.0,2.937835693359375
2014-05-20,3.880000114440918,3.8499999046325684,3.859999895095825,3.859999895095825,4346886.0,2.937835693359375
2014-05-21,3.869999885559082,3.8299999237060547,3.8399999141693115,3.859999895095825,11036377.0,2.937835693359375
2014-05-22,3.9000000953674316,3.8499999046325684,3.859999895095825,3.859999895095825,10535258.0,2.937835693359375
2014-05-23,3.890000104904175,3.859999895095825,3.880000114440918,3.869999885559082,5473949.0,2.945446252822876
2014-05-26,3.950000047683716,3.890000104904175,3.9000000953674316,3.940000057220459,19769420.0,2.9987235069274902
2014-05-27,3.9700000286102295,3.9200000762939453,3.940000057220459,3.940000057220459,13445564.0,2.9987235069274902
2014-05-28,3.9700000286102295,3.9100000858306885,3.950000047683716,3.950000047683716,13703441.0,3.0063345432281494
2014-05-29,3.9800000190734863,3.950000047683716,3.9700000286102295,3.9600000381469727,10233421.0,3.0139451026916504
2014-05-30,3.990000009536743,3.930000066757202,3.9600000381469727,3.940000057220459,30211658.0,2.9987235069274902
2014-06-03,3.9600000381469727,3.9200000762939453,3.940000057220459,3.930000066757202,13386530.0,2.99111270904541
2014-06-04,3.950000047683716,3.9100000858306885,3.950000047683716,3.9200000762939453,8347347.0,2.983501434326172
2014-06-05,3.940000057220459,3.9000000953674316,3.9200000762939453,3.930000066757202,9782382.0,2.99111270904541
2014-06-06,3.950000047683716,3.890000104904175,3.930000066757202,3.930000066757202,14952227.0,2.99111270904541
2014-06-09,3.950000047683716,3.9000000953674316,3.9200000762939453,3.930000066757202,6730695.0,2.99111270904541
2014-06-10,3.950000047683716,3.9100000858306885,3.930000066757202,3.950000047683716,12273021.0,3.0063345432281494
2014-06-11,3.9600000381469727,3.9000000953674316,3.940000057220459,3.9100000858306885,15770704.0,2.975890874862671
2014-06-12,3.930000066757202,3.9000000953674316,3.9000000953674316,3.930000066757202,9293949.0,2.99111270904541
2014-06-13,3.950000047683716,3.9100000858306885,3.930000066757202,3.950000047683716,12801019.0,3.0063345432281494
2014-06-16,3.9600000381469727,3.930000066757202,3.940000057220459,3.9600000381469727,14293368.0,3.0139451026916504
2014-06-17,3.950000047683716,3.9200000762939453,3.950000047683716,3.940000057220459,10425897.0,2.9987235069274902
2014-06-18,3.950000047683716,3.9200000762939453,3.930000066757202,3.930000066757202,11014830.0,2.99111270904541
2014-06-19,3.950000047683716,3.9000000953674316,3.930000066757202,3.9200000762939453,9603075.0,2.983501434326172
2014-06-20,3.940000057220459,3.9100000858306885,3.9200000762939453,3.9200000762939453,7804978.0,2.983501434326172
2014-06-23,3.930000066757202,3.9100000858306885,3.9200000762939453,3.9100000858306885,6170432.0,2.975890874862671
2014-06-24,3.940000057220459,3.9100000858306885,3.9200000762939453,3.930000066757202,8436992.0,2.99111270904541
2014-06-25,4.0,3.9200000762939453,3.930000066757202,3.990000009536743,24111360.0,3.036778211593628
2014-06-26,4.099999904632568,3.9800000190734863,3.990000009536743,4.079999923706055,41179702.0,3.105276584625244
2014-06-27,4.179999828338623,4.059999942779541,4.079999923706055,4.179999828338623,50097939.0,3.181386709213257
2014-06-30,4.190000057220459,4.070000171661377,4.090000152587891,4.099999904632568,48177633.0,3.196981906890869
2014-07-01,4.150000095367432,4.070000171661377,4.099999904632568,4.079999923706055,28976471.0,3.1813864707946777
2014-07-02,4.130000114440918,4.03000020980835,4.079999923706055,4.079999923706055,25201829.0,3.1813864707946777
2014-07-03,4.179999828338623,4.059999942779541,4.070000171661377,4.099999904632568,30948976.0,3.196981906890869
2014-07-04,4.119999885559082,4.039999961853027,4.119999885559082,4.050000190734863,22301618.0,3.157994508743286
2014-07-07,4.119999885559082,4.039999961853027,4.050000190734863,4.090000152587891,10676505.0,3.1891846656799316
2014-07-08,4.099999904632568,4.050000190734863,4.079999923706055,4.070000171661377,8791483.0,3.1735897064208984
2014-07-09,4.070000171661377,4.019999980926514,4.070000171661377,4.03000020980835,13141235.0,3.1423990726470947
2014-07-10,4.039999961853027,3.9600000381469727,4.019999980926514,4.0,20409582.0,3.119006633758545
2014-07-11,4.059999942779541,3.9800000190734863,3.990000009536743,4.0,18497988.0,3.119006633758545
2014-07-14,4.050000190734863,4.0,4.010000228881836,4.03000020980835,12055120.0,3.1423990726470947
2014-07-15,4.079999923706055,4.03000020980835,4.039999961853027,4.079999923706055,26770902.0,3.1813864707946777
2014-07-16,4.179999828338623,4.079999923706055,4.079999923706055,4.170000076293945,60633927.0,3.2515645027160645
2014-07-17,4.199999809265137,4.139999866485596,4.170000076293945,4.170000076293945,38748148.0,3.2515645027160645
2014-07-18,4.21999979019165,4.119999885559082,4.159999847412109,4.139999866485596,44289389.0,3.2281718254089355
2014-07-21,4.210000038146973,4.110000133514404,4.139999866485596,4.170000076293945,19062750.0,3.2515645027160645
2014-07-22,4.25,4.150000095367432,4.159999847412109,4.230000019073486,29871916.0,3.2983498573303223
2014-07-23,4.300000190734863,4.21999979019165,4.230000019073486,4.28000020980835,38184881.0,3.3373372554779053
2014-07-24,4.329999923706055,4.239999771118164,4.28000020980835,4.320000171661377,25726495.0,3.368527412414551
2014-07-25,4.389999866485596,4.289999961853027,4.320000171661377,4.309999942779541,33762761.0,3.360729455947876
2014-07-28,4.449999809265137,4.320000171661377,4.329999923706055,4.449999809265137,44704579.0,3.469895124435425
2014-07-29,4.440000057220459,4.349999904632568,4.440000057220459,4.389999866485596,33952184.0,3.423109769821167
2014-07-30,4.389999866485596,4.28000020980835,4.349999904632568,4.320000171661377,35443080.0,3.368527412414551
2014-07-31,4.320000171661377,4.25,4.309999942779541,4.320000171661377,35893470.0,3.368527412414551
2014-08-01,4.489999771118164,4.300000190734863,4.320000171661377,4.409999847412109,72068609.0,3.4387047290802
2014-08-04,4.650000095367432,4.380000114440918,4.409999847412109,4.610000133514404,79858293.0,3.5946555137634277
2014-08-05,4.619999885559082,4.539999961853027,4.599999904632568,4.599999904632568,34416441.0,3.586857318878174
2014-08-06,4.699999809265137,4.519999980926514,4.599999904632568,4.699999809265137,38964709.0,3.664832592010498
2014-08-07,4.739999771118164,4.650000095367432,4.699999809265137,4.690000057220459,34993991.0,3.6570353507995605
2014-08-08,4.699999809265137,4.599999904632568,4.679999828338623,4.619999885559082,24192209.0,3.6024527549743652
2014-08-11,4.71999979019165,4.579999923706055,4.630000114440918,4.679999828338623,33704087.0,3.649237632751465
2014-08-12,4.679999828338623,4.53000020980835,4.639999866485596,4.570000171661377,46056019.0,3.563465118408203
2014-08-13,4.579999923706055,4.449999809265137,4.570000171661377,4.550000190734863,41320870.0,3.547870635986328
2014-08-14,4.53000020980835,4.449999809265137,4.53000020980835,4.460000038146973,31512857.0,3.4776923656463623
2014-08-15,4.5,4.429999828338623,4.429999828338623,4.489999771118164,31715031.0,3.501084566116333
2014-08-18,4.519999980926514,4.449999809265137,4.480000019073486,4.46999979019165,29953222.0,3.4854896068573
2014-08-19,4.510000228881836,4.420000076293945,4.449999809265137,4.510000228881836,39184392.0,3.5166802406311035
2014-08-20,4.519999980926514,4.460000038146973,4.489999771118164,4.489999771118164,25689433.0,3.501084566116333
2014-08-21,4.510000228881836,4.449999809265137,4.5,4.5,21963085.0,3.508882522583008
2014-08-22,4.559999942779541,4.46999979019165,4.5,4.559999942779541,26971087.0,3.5556676387786865
2014-08-25,4.650000095367432,4.289999961853027,4.53000020980835,4.420000076293945,69465293.0,3.446502685546875
2014-08-26,4.440000057220459,4.349999904632568,4.389999866485596,4.369999885559082,28348418.0,3.407514810562134
2014-08-27,4.400000095367432,4.340000152587891,4.369999885559082,4.360000133514404,13368657.0,3.399717330932617
2014-08-28,4.409999847412109,4.320000171661377,4.369999885559082,4.340000152587891,26434319.0,3.384122371673584
2014-08-29,4.440000057220459,4.329999923706055,4.340000152587891,4.429999828338623,18412569.0,3.4542996883392334
2014-09-01,4.53000020980835,4.389999866485596,4.440000057220459,4.5,32127409.0,3.508882522583008
2014-09-02,4.559999942779541,4.480000019073486,4.510000228881836,4.550000190734863,33541330.0,3.547870635986328
2014-09-03,4.590000152587891,4.539999961853027,4.559999942779541,4.539999961853027,28230391.0,3.540072202682495
2014-09-04,4.570000171661377,4.489999771118164,4.550000190734863,4.510000228881836,38087676.0,3.5166802406311035
2014-09-05,4.550000190734863,4.510000228881836,4.519999980926514,4.539999961853027,23437193.0,3.540072202682495
2014-09-09,4.579999923706055,4.510000228881836,4.539999961853027,4.570000171661377,29928882.0,3.563465118408203
2014-09-10,4.590000152587891,4.5,4.550000190734863,4.559999942779541,31501194.0,3.5556676387786865
2014-09-11,4.579999923706055,4.5,4.559999942779541,4.510000228881836,36594366.0,3.5166802406311035
2014-09-12,4.519999980926514,4.440000057220459,4.510000228881836,4.480000019073486,45437773.0,3.4932875633239746
2014-09-15,4.489999771118164,4.440000057220459,4.480000019073486,4.480000019073486,34351143.0,3.4932875633239746
2014-09-16,4.599999904632568,4.46999979019165,4.480000019073486,4.510000228881836,77834610.0,3.5166802406311035
2014-09-17,4.519999980926514,4.389999866485596,4.5,4.429999828338623,53858247.0,3.4542996883392334
2014-09-18,4.460000038146973,4.400000095367432,4.420000076293945,4.429999828338623,30186966.0,3.4542996883392334
2014-09-19,4.429999828338623,4.380000114440918,4.429999828338623,4.409999847412109,37529500.0,3.4387047290802
2014-09-22,4.400000095367432,4.190000057220459,4.389999866485596,4.230000019073486,68794239.0,3.2983498573303223
2014-09-23,4.25,4.190000057220459,4.230000019073486,4.25,48435658.0,3.3139445781707764
2014-09-24,4.320000171661377,4.210000038146973,4.230000019073486,4.309999942779541,46377480.0,3.360729455947876
2014-09-25,4.340000152587891,4.28000020980835,4.329999923706055,4.300000190734863,39137133.0,3.3529324531555176
2014-09-26,4.320000171661377,4.260000228881836,4.269999980926514,4.289999961853027,29220334.0,3.345134735107422
2014-09-29,4.320000171661377,4.289999961853027,4.289999961853027,4.300000190734863,29324780.0,3.3529324531555176
2014-09-30,4.349999904632568,4.300000190734863,4.309999942779541,4.340000152587891,33624768.0,3.384122371673584
2014-10-08,4.360000133514404,4.329999923706055,4.340000152587891,4.349999904632568,45452252.0,3.3919196128845215
2014-10-09,4.360000133514404,4.289999961853027,4.340000152587891,4.320000171661377,74490458.0,3.368527412414551
2014-10-10,4.320000171661377,4.269999980926514,4.309999942779541,4.300000190734863,40330132.0,3.3529324531555176
2014-10-13,4.300000190734863,4.239999771118164,4.300000190734863,4.28000020980835,37193181.0,3.3373372554779053
2014-10-14,4.369999885559082,4.25,4.269999980926514,4.300000190734863,60785757.0,3.3529324531555176
2014-10-15,4.460000038146973,4.239999771118164,4.289999961853027,4.420000076293945,111814602.0,3.446502685546875
2014-10-16,4.429999828338623,4.309999942779541,4.380000114440918,4.320000171661377,88288814.0,3.368527412414551
2014-10-17,4.409999847412109,4.309999942779541,4.340000152587891,4.349999904632568,65109968.0,3.3919196128845215
2014-10-20,4.449999809265137,4.360000133514404,4.400000095367432,4.380000114440918,46827854.0,3.4153122901916504
2014-10-21,4.380000114440918,4.320000171661377,4.369999885559082,4.329999923706055,29083556.0,3.3763246536254883
2014-10-22,4.349999904632568,4.269999980926514,4.329999923706055,4.289999961853027,40084498.0,3.345134735107422
2014-10-23,4.289999961853027,4.179999828338623,4.289999961853027,4.199999809265137,47208573.0,3.2749569416046143
2014-10-24,4.21999979019165,4.170000076293945,4.199999809265137,4.190000057220459,21998134.0,3.2671592235565186
2014-10-27,4.179999828338623,4.110000133514404,4.179999828338623,4.130000114440918,32165732.0,3.220374584197998
2014-10-28,4.21999979019165,4.130000114440918,4.130000114440918,4.21999979019165,34723498.0,3.2905516624450684
2014-10-29,4.349999904632568,4.210000038146973,4.239999771118164,4.320000171661377,64548065.0,3.368527412414551
2014-10-30,4.380000114440918,4.289999961853027,4.309999942779541,4.360000133514404,62978057.0,3.399717330932617
2014-10-31,4.590000152587891,4.409999847412109,4.420000076293945,4.449999809265137,142590697.0,3.469895124435425
2014-11-03,4.559999942779541,4.429999828338623,4.449999809265137,4.519999980926514,97680445.0,3.52447772026062
2014-11-04,4.610000133514404,4.489999771118164,4.519999980926514,4.559999942779541,91284587.0,3.5556676387786865
2014-11-05,4.769999980926514,4.550000190734863,4.579999923706055,4.610000133514404,139668638.0,3.5946555137634277
2014-11-06,4.599999904632568,4.46999979019165,4.570000171661377,4.510000228881836,66232743.0,3.5166802406311035
2014-11-07,4.539999961853027,4.449999809265137,4.5,4.460000038146973,61292527.0,3.4776923656463623
2014-11-10,4.710000038146973,4.5,4.5,4.699999809265137,115275802.0,3.664832592010498
2014-11-11,4.789999961853027,4.630000114440918,4.71999979019165,4.690000057220459,129217429.0,3.6570353507995605
2014-11-12,4.730000019073486,4.630000114440918,4.650000095367432,4.710000038146973,54437742.0,3.6726303100585938
2014-11-13,4.929999828338623,4.71999979019165,4.739999771118164,4.869999885559082,136859446.0,3.7973904609680176
2014-11-14,4.940000057220459,4.760000228881836,4.829999923706055,4.789999961853027,94789852.0,3.7350106239318848
2014-11-17,4.929999828338623,4.710000038146973,4.920000076293945,4.71999979019165,97865803.0,3.6804275512695312
2014-11-18,4.730000019073486,4.53000020980835,4.71999979019165,4.559999942779541,90830461.0,3.5556676387786865
2014-11-19,4.619999885559082,4.5,4.550000190734863,4.539999961853027,53692356.0,3.540072202682495
2014-11-20,4.559999942779541,4.510000228881836,4.53000020980835,4.53000020980835,37537315.0,3.5322749614715576
2014-11-21,4.599999904632568,4.5,4.519999980926514,4.590000152587891,41703430.0,3.5790605545043945
2014-11-24,4.820000171661377,4.619999885559082,4.679999828338623,4.739999771118164,120776454.0,3.6960232257843018
2014-11-25,4.869999885559082,4.710000038146973,4.75,4.800000190734863,75404195.0,3.7428078651428223
2014-11-26,4.829999923706055,4.71999979019165,4.800000190734863,4.789999961853027,61811807.0,3.7350106239318848
2014-11-27,4.860000133514404,4.679999828338623,4.820000171661377,4.789999961853027,107886172.0,3.7350106239318848
2014-11-28,5.050000190734863,4.730000019073486,4.78000020980835,5.039999961853027,204984202.0,3.929948329925537
2014-12-01,5.449999809265137,5.070000171661377,5.070000171661377,5.349999904632568,262785432.0,4.171670913696289
2014-12-02,5.619999885559082,5.139999866485596,5.300000190734863,5.53000020980835,231518084.0,4.3120269775390625
2014-12-03,5.96999979019165,5.480000019073486,5.519999980926514,5.630000114440918,283106226.0,4.3900017738342285
2014-12-04,5.900000095367432,5.559999942779541,5.670000076293945,5.869999885559082,206393618.0,4.577142238616943
2014-12-05,5.96999979019165,5.539999961853027,5.889999866485596,5.690000057220459,246821435.0,4.436787128448486
2014-12-08,6.260000228881836,5.510000228881836,5.599999904632568,6.179999828338623,257374798.0,4.818865776062012
2014-12-09,6.679999828338623,5.809999942779541,6.079999923706055,5.889999866485596,296837543.0,4.592737197875977
2014-12-10,6.150000095367432,5.690000057220459,5.900000095367432,6.079999923706055,179983725.0,4.740890026092529
2014-12-11,6.599999904632568,5.909999847412109,6.010000228881836,6.570000171661377,250426513.0,5.122969150543213
2014-12-12,6.610000133514404,6.269999980926514,6.579999923706055,6.329999923706055,164722971.0,4.93582820892334
2014-12-15,6.300000190734863,6.039999961853027,6.300000190734863,6.199999809265137,118309425.0,4.834460258483887
2014-12-16,6.539999961853027,6.239999771118164,6.309999942779541,6.409999847412109,175945635.0,4.998208045959473
2014-12-17,6.550000190734863,6.260000228881836,6.449999809265137,6.389999866485596,144367191.0,4.9826130867004395
2014-12-18,6.559999942779541,6.360000133514404,6.409999847412109,6.369999885559082,131702721.0,4.967017650604248
2014-12-19,7.010000228881836,6.320000171661377,6.360000133514404,7.010000228881836,322961257.0,5.466058731079102
2014-12-22,7.690000057220459,6.960000038146973,7.28000020980835,7.150000095367432,295142898.0,5.575224876403809
2014-12-23,7.090000152587891,6.599999904632568,6.900000095367432,6.659999847412109,175717546.0,5.193145751953125
2014-12-24,6.659999847412109,6.179999828338623,6.610000133514404,6.369999885559082,157761132.0,4.967017650604248
2014-12-25,6.78000020980835,6.309999942779541,6.369999885559082,6.75,131258140.0,5.2633233070373535
2014-12-26,6.949999809265137,6.579999923706055,6.690000057220459,6.909999847412109,152535651.0,5.3880839347839355
2014-12-29,7.170000076293945,6.699999809265137,6.909999847412109,6.840000152587891,151781341.0,5.33350133895874
2014-12-30,6.900000095367432,6.699999809265137,6.849999904632568,6.840000152587891,96185639.0,5.33350133895874
2014-12-31,7.050000190734863,6.78000020980835,6.829999923706055,7.010000228881836,127038254.0,5.466058731079102
2015-01-05,7.5,7.119999885559082,7.130000114440918,7.46999979019165,237633079.0,5.824744701385498
2015-01-06,7.360000133514404,7.039999961853027,7.360000133514404,7.170000076293945,206087855.0,5.590819835662842
2015-01-07,7.199999809265137,6.929999828338623,7.079999923706055,7.059999942779541,145624295.0,5.50504732131958
2015-01-08,7.099999904632568,6.730000019073486,7.050000190734863,6.789999961853027,133665438.0,5.294514179229736
2015-01-09,6.949999809265137,6.579999923706055,6.769999980926514,6.630000114440918,192657575.0,5.169753551483154
2015-01-12,6.550000190734863,6.230000019073486,6.550000190734863,6.349999904632568,171654080.0,4.951423168182373
2015-01-13,6.409999847412109,6.269999980926514,6.320000171661377,6.329999923706055,76586190.0,4.93582820892334
2015-01-14,6.369999885559082,6.159999847412109,6.340000152587891,6.230000019073486,98376466.0,4.857852458953857
2015-01-15,6.440000057220459,6.070000171661377,6.139999866485596,6.440000057220459,155865162.0,5.021600246429443
2015-01-16,6.46999979019165,6.349999904632568,6.420000076293945,6.409999847412109,112810505.0,4.998208045959473
2015-01-19,6.159999847412109,5.769999980926514,6.0,5.809999942779541,187409981.0,4.530357360839844
2015-01-20,5.940000057220459,5.789999961853027,5.840000152587891,5.889999866485596,98145788.0,4.592737197875977
2015-01-21,6.150000095367432,5.800000190734863,5.909999847412109,6.119999885559082,188488912.0,4.7720794677734375
2015-01-22,6.28000020980835,6.059999942779541,6.110000133514404,6.210000038146973,153000302.0,4.842257499694824
2015-01-23,6.28000020980835,6.099999904632568,6.210000038146973,6.139999866485596,109262033.0,4.787675380706787
2015-01-26,6.25,6.119999885559082,6.130000114440918,6.25,86769992.0,4.873448371887207
2015-01-27,6.260000228881836,5.980000019073486,6.260000228881836,6.110000133514404,118157395.0,4.764282703399658
2015-01-28,6.099999904632568,5.989999771118164,6.090000152587891,6.03000020980835,70318183.0,4.701902866363525
2015-01-29,6.119999885559082,5.920000076293945,5.949999809265137,6.050000190734863,110870430.0,4.7174973487854
2015-01-30,6.079999923706055,5.929999828338623,6.059999942779541,5.940000057220459,70576326.0,4.6317243576049805
2015-02-02,5.860000133514404,5.699999809265137,5.840000152587891,5.710000038146973,97137529.0,4.452382564544678
2015-02-03,5.840000152587891,5.710000038146973,5.760000228881836,5.829999923706055,63438020.0,4.545952320098877
2015-02-04,6.409999847412109,6.03000020980835,6.150000095367432,6.409999847412109,228652016.0,4.998208045959473
2015-02-05,6.699999809265137,6.150000095367432,6.699999809265137,6.179999828338623,366819698.0,4.818865776062012
2015-02-06,6.619999885559082,6.079999923706055,6.110000133514404,6.429999828338623,344122855.0,5.013803005218506
2015-02-09,6.75,6.309999942779541,6.349999904632568,6.630000114440918,261555328.0,5.169753551483154
2015-02-10,6.71999979019165,6.460000038146973,6.650000095367432,6.610000133514404,167511267.0,5.154158592224121
2015-02-11,6.610000133514404,6.449999809265137,6.550000190734863,6.489999771118164,146414592.0,5.0605878829956055
2015-02-12,6.480000019073486,6.179999828338623,6.46999979019165,6.409999847412109,196290572.0,4.998208045959473
2015-02-13,6.659999847412109,6.360000133514404,6.380000114440918,6.489999771118164,186290005.0,5.0605878829956055
2015-02-16,6.519999980926514,6.360000133514404,6.489999771118164,6.46999979019165,109192957.0,5.0449934005737305
2015-02-17,6.739999771118164,6.460000038146973,6.5,6.619999885559082,163271916.0,5.161955833435059
2015-02-25,6.690000057220459,6.480000019073486,6.619999885559082,6.53000020980835,125748804.0,5.09177827835083
2015-02-26,6.630000114440918,6.400000095367432,6.510000228881836,6.619999885559082,112789132.0,5.161955833435059
2015-02-27,6.75,6.550000190734863,6.610000133514404,6.679999828338623,145762230.0,5.208740711212158
2015-03-02,7.099999904632568,6.659999847412109,6.71999979019165,6.929999828338623,247700914.0,5.403678894042969
2015-03-03,6.849999904632568,6.570000171661377,6.849999904632568,6.610000133514404,152896979.0,5.154158592224121
2015-03-04,6.679999828338623,6.5,6.599999904632568,6.579999923706055,93055189.0,5.130765914916992
2015-03-05,6.610000133514404,6.289999961853027,6.519999980926514,6.349999904632568,120660195.0,4.951423168182373
2015-03-06,6.409999847412109,6.25,6.349999904632568,6.300000190734863,104609788.0,4.912435531616211
2015-03-09,6.389999866485596,6.179999828338623,6.25,6.380000114440918,73177786.0,4.974815368652344
2015-03-10,6.369999885559082,6.28000020980835,6.360000133514404,6.309999942779541,72686943.0,4.920232772827148
2015-03-11,6.369999885559082,6.25,6.309999942779541,6.289999961853027,70199561.0,4.904638290405273
2015-03-12,6.380000114440918,6.269999980926514,6.28000020980835,6.360000133514404,85643675.0,4.959221363067627
2015-03-13,6.460000038146973,6.349999904632568,6.389999866485596,6.429999828338623,85478301.0,5.013803005218506
2015-03-16,6.679999828338623,6.449999809265137,6.449999809265137,6.599999904632568,136781481.0,5.146361351013184
2015-03-17,6.789999961853027,6.579999923706055,6.630000114440918,6.650000095367432,184354071.0,5.185348987579346
2015-03-18,6.980000019073486,6.659999847412109,6.679999828338623,6.929999828338623,253953236.0,5.403678894042969
2015-03-19,6.96999979019165,6.769999980926514,6.96999979019165,6.829999923706055,183319263.0,5.325704097747803
2015-03-20,6.900000095367432,6.760000228881836,6.829999923706055,6.840000152587891,136529719.0,5.33350133895874
2015-03-23,7.03000020980835,6.929999828338623,6.940000057220459,6.980000019073486,197809394.0,5.442666053771973
2015-03-24,7.630000114440918,6.96999979019165,7.0,7.349999904632568,393389199.0,5.731174468994141
2015-03-25,7.269999980926514,7.010000228881836,7.260000228881836,7.039999961853027,204835289.0,5.4894514083862305
2015-03-26,7.289999961853027,7.03000020980835,7.039999961853027,7.139999866485596,169729789.0,5.5674262046813965
2015-03-27,7.170000076293945,7.03000020980835,7.130000114440918,7.070000171661377,121103897.0,5.512844562530518
2015-03-30,7.320000171661377,7.090000152587891,7.110000133514404,7.269999980926514,200406948.0,5.668795108795166
2015-03-31,7.5,7.090000152587891,7.309999942779541,7.119999885559082,237714843.0,5.55183219909668
2015-04-01,7.179999828338623,7.050000190734863,7.099999904632568,7.139999866485596,144286216.0,5.5674262046813965
2015-04-02,7.199999809265137,7.0,7.179999828338623,7.079999923706055,149618558.0,5.520641803741455
2015-04-03,7.269999980926514,6.989999771118164,7.010000228881836,7.150000095367432,168587571.0,5.575224876403809
2015-04-07,7.349999904632568,7.139999866485596,7.190000057220459,7.28000020980835,192233318.0,5.6765923500061035
2015-04-08,7.389999866485596,7.079999923706055,7.28000020980835,7.320000171661377,262581258.0,5.70778226852417
2015-04-09,7.570000171661377,7.230000019073486,7.449999809265137,7.550000190734863,339405826.0,5.887125492095947
2015-04-10,7.590000152587891,7.409999847412109,7.539999961853027,7.570000171661377,260215593.0,5.9027204513549805
2015-04-13,7.78000020980835,7.559999942779541,7.630000114440918,7.630000114440918,264732897.0,5.949504852294922
2015-04-14,7.650000095367432,7.429999828338623,7.559999942779541,7.550000190734863,210122344.0,5.887125492095947
2015-04-15,7.510000228881836,7.260000228881836,7.5,7.320000171661377,171948209.0,5.70778226852417
2015-04-16,7.5,7.210000038146973,7.239999771118164,7.46999979019165,177931521.0,5.824744701385498
2015-04-17,8.220000267028809,7.510000228881836,7.550000190734863,7.989999771118164,504203301.0,6.230216026306152
2015-04-20,8.579999923706055,7.75,7.820000171661377,8.130000114440918,557412653.0,6.339381217956543
2015-04-21,8.390000343322754,7.949999809265137,8.199999809265137,8.319999694824219,302611235.0,6.487534046173096
2015-04-22,8.520000457763672,8.199999809265137,8.3100004196167,8.430000305175781,293689579.0,6.573307037353516
2015-04-23,8.979999542236328,8.380000114440918,8.380000114440918,8.789999961853027,367394149.0,6.854017734527588
2015-04-24,8.75,8.300000190734863,8.6899995803833,8.40999984741211,274256810.0,6.557711124420166
2015-04-27,9.25,8.399999618530273,8.479999542236328,9.25,509320411.0,7.212703227996826
2015-04-28,9.850000381469727,8.899999618530273,9.210000038146973,9.550000190734863,636825933.0,7.446629047393799
2015-04-29,9.9399995803833,9.180000305175781,9.449999809265137,9.3100004196167,328533131.0,7.259488105773926
2015-04-30,9.25,8.90999984741211,9.199999809265137,8.970000267028809,250195623.0,6.994372367858887
2015-05-04,9.869999885559082,8.989999771118164,8.989999771118164,9.869999885559082,391081105.0,7.69614839553833
2015-05-05,10.149999618530273,8.899999618530273,10.079999923706055,9.149999618530273,413627589.0,7.134727478027344
2015-05-06,9.25,8.40999984741211,9.149999618530273,8.65999984741211,287461992.0,6.752649307250977
2015-05-07,8.609999656677246,8.0,8.5,8.020000457763672,236615248.0,6.253608703613281
2015-05-08,8.510000228881836,8.0600004196167,8.279999732971191,8.489999771118164,239869422.0,6.620091438293457
2015-05-11,8.779999732971191,8.380000114440918,8.670000076293945,8.6899995803833,221305850.0,6.776041507720947
2015-05-12,8.979999542236328,8.609999656677246,8.6899995803833,8.869999885559082,227847963.0,6.9163970947265625
2015-05-13,9.170000076293945,8.640000343322754,8.829999923706055,8.760000228881836,226395251.0,6.830624580383301
2015-05-14,8.640000343322754,8.210000038146973,8.640000343322754,8.5,201111177.0,6.7669358253479
2015-05-15,8.399999618530273,8.100000381469727,8.359999656677246,8.15999984741211,170269088.0,6.49625825881958
2015-05-18,8.270000457763672,8.079999923706055,8.149999618530273,8.130000114440918,121357594.0,6.47237491607666
2015-05-19,8.380000114440918,8.079999923706055,8.109999656677246,8.350000381469727,163778986.0,6.647519588470459
2015-05-20,8.600000381469727,8.270000457763672,8.369999885559082,8.399999618530273,225945460.0,6.687324047088623
2015-05-21,8.449999809265137,8.270000457763672,8.350000381469727,8.420000076293945,161577505.0,6.703246593475342
2015-05-22,9.029999732971191,8.470000267028809,8.479999542236328,8.899999618530273,322766779.0,7.085379123687744
2015-05-25,9.289999961853027,8.899999618530273,8.949999809265137,9.270000457763672,309900181.0,7.379941463470459
2015-05-26,9.460000038146973,9.010000228881836,9.3100004196167,9.4399995803833,305813829.0,7.5152788162231445
2015-05-27,9.630000114440918,9.170000076293945,9.470000267028809,9.470000267028809,288710150.0,7.539163112640381
2015-05-28,9.550000190734863,8.520000457763672,9.399999618530273,8.5600004196167,298420594.0,6.81470251083374
2015-05-29,8.640000343322754,8.09000015258789,8.550000190734863,8.3100004196167,192287412.0,6.61567497253418
2015-06-01,8.8100004196167,8.319999694824219,8.329999923706055,8.8100004196167,182299719.0,7.013730049133301
2015-06-02,9.109999656677246,8.699999809265137,8.819999694824219,9.039999961853027,206039499.0,7.196834564208984
2015-06-03,9.079999923706055,8.600000381469727,9.050000190734863,8.829999923706055,179774738.0,7.029651641845703
2015-06-04,8.989999771118164,8.289999961853027,8.829999923706055,8.970000267028809,198162868.0,7.141107559204102
2015-06-05,9.670000076293945,8.970000267028809,9.039999961853027,9.539999961853027,380335414.0,7.59489107131958
2015-06-08,9.829999923706055,9.300000190734863,9.579999923706055,9.699999809265137,356089079.0,7.722266674041748
2015-06-09,9.770000457763672,9.34000015258789,9.710000038146973,9.520000457763672,227396226.0,7.5789690017700195
2015-06-10,9.59000015258789,9.239999771118164,9.380000114440918,9.369999885559082,181805831.0,7.459551811218262
2015-06-11,9.5,9.229999542236328,9.3100004196167,9.460000038146973,170117188.0,7.5312018394470215
2015-06-12,9.59000015258789,9.34000015258789,9.479999542236328,9.569999694824219,216484528.0,7.618772983551025
2015-06-15,10.180000305175781,9.350000381469727,9.449999809265137,9.710000038146973,364465269.0,7.730228900909424
2015-06-16,9.569999694824219,8.960000038146973,9.5,9.0600004196167,218925946.0,7.212757587432861
2015-06-17,9.300000190734863,8.6899995803833,8.979999542236328,9.239999771118164,180375937.0,7.3560566902160645
2015-06-18,9.579999923706055,8.989999771118164,9.140000343322754,9.010000228881836,190113699.0,7.172952651977539
2015-06-19,8.970000267028809,8.220000267028809,8.779999732971191,8.25,167870224.0,6.567907810211182
2015-06-23,8.539999961853027,7.909999847412109,8.279999732971191,8.5,153844549.0,6.7669358253479
2015-06-24,8.970000267028809,8.510000228881836,8.539999961853027,8.890000343322754,209013311.0,7.077418327331543
2015-06-25,9.270000457763672,8.609999656677246,8.890000343322754,8.979999542236328,260793034.0,7.149068355560303
2015-06-26,8.899999618530273,8.079999923706055,8.609999656677246,8.170000076293945,209085495.0,6.5042195320129395
2015-06-29,8.649999618530273,7.420000076293945,8.369999885559082,8.170000076293945,259591147.0,6.5042195320129395
2015-06-30,8.850000381469727,7.699999809265137,8.050000190734863,8.739999771118164,248430752.0,6.958001613616943
2015-07-01,9.100000381469727,8.319999694824219,8.710000038146973,8.359999656677246,265096720.0,6.655479907989502
2015-07-02,8.5,7.550000190734863,8.40999984741211,7.630000114440918,253681409.0,6.074319362640381
2015-07-03,7.789999961853027,6.869999885559082,7.400000095367432,6.869999885559082,225217700.0,5.469275951385498
2015-07-06,7.550000190734863,6.730000019073486,7.5,7.190000057220459,275875966.0,5.724031448364258
2015-07-07,7.579999923706055,6.510000228881836,7.050000190734863,7.5,340396645.0,5.9708251953125
2015-07-08,7.289999961853027,6.75,6.949999809265137,6.75,199335843.0,5.373742580413818
2015-07-09,7.429999828338623,6.300000190734863,6.75,7.429999828338623,282312143.0,5.915097236633301
2015-07-10,8.170000076293945,7.260000228881836,7.489999771118164,8.15999984741211,338057010.0,6.49625825881958
2015-07-13,8.479999542236328,7.869999885559082,8.010000228881836,8.199999809265137,375082135.0,6.528102397918701
2015-07-14,7.989999771118164,7.5,7.989999771118164,7.579999923706055,262737194.0,6.034514904022217
2015-07-15,7.559999942779541,7.010000228881836,7.400000095367432,7.090000152587891,149568802.0,5.644420623779297
2015-07-16,7.489999771118164,6.949999809265137,7.090000152587891,7.230000019073486,124657573.0,5.755876064300537
2015-07-17,7.539999961853027,7.230000019073486,7.340000152587891,7.449999809265137,142243781.0,5.931020259857178
2015-07-20,7.519999980926514,7.269999980926514,7.46999979019165,7.360000133514404,122555366.0,5.85936975479126
2015-07-21,7.480000019073486,7.159999847412109,7.300000190734863,7.329999923706055,114727759.0,5.83548641204834
2015-07-22,7.46999979019165,7.179999828338623,7.329999923706055,7.380000114440918,120135564.0,5.875293254852295
2015-07-23,7.800000190734863,7.420000076293945,7.449999809265137,7.610000133514404,202039419.0,6.0583977699279785
2015-07-24,7.75,7.380000114440918,7.550000190734863,7.429999828338623,185630344.0,5.915097236633301
2015-07-27,7.349999904632568,6.690000057220459,7.25,6.690000057220459,181545388.0,5.325976371765137
2015-07-28,6.760000228881836,6.309999942779541,6.5,6.630000114440918,219668415.0,5.278209686279297
2015-07-29,6.929999828338623,6.559999942779541,6.710000038146973,6.920000076293945,122538448.0,5.509081840515137
2015-07-30,6.949999809265137,6.619999885559082,6.860000133514404,6.639999866485596,115287079.0,5.286170959472656
2015-07-31,6.829999923706055,6.510000228881836,6.510000228881836,6.789999961853027,105946240.0,5.4055867195129395
2015-08-03,7.239999771118164,6.670000076293945,6.71999979019165,7.230000019073486,148430803.0,5.755876064300537
2015-08-04,7.28000020980835,7.010000228881836,7.179999828338623,7.25,117363872.0,5.771798133850098
2015-08-05,7.25,7.03000020980835,7.199999809265137,7.059999942779541,64343010.0,5.620537281036377
2015-08-06,7.0,6.820000171661377,6.900000095367432,6.880000114440918,47697407.0,5.477237224578857
2015-08-07,7.090000152587891,6.920000076293945,6.949999809265137,7.019999980926514,53908226.0,5.588692665100098
2015-08-10,7.71999979019165,7.369999885559082,7.369999885559082,7.71999979019165,211094210.0,6.145970344543457
2015-08-11,8.0,7.670000076293945,7.71999979019165,7.75,237059554.0,6.169853210449219
2015-08-12,8.010000228881836,7.550000190734863,7.699999809265137,7.710000038146973,154582027.0,6.138008117675781
2015-08-13,7.789999961853027,7.440000057220459,7.659999847412109,7.730000019073486,136953946.0,6.153931140899658
2015-08-14,7.78000020980835,7.590000152587891,7.75,7.610000133514404,103059162.0,6.0583977699279785
2015-08-17,7.889999866485596,7.460000038146973,7.570000171661377,7.769999980926514,134823159.0,6.185775279998779
2015-08-18,7.75,6.989999771118164,7.75,6.989999771118164,159567558.0,5.5648088455200195
2015-08-19,7.659999847412109,6.789999961853027,6.860000133514404,7.489999771118164,155857965.0,5.962864398956299
2015-08-20,7.400000095367432,7.090000152587891,7.400000095367432,7.130000114440918,90024437.0,5.676264762878418
2015-08-21,7.130000114440918,6.610000133514404,7.019999980926514,6.789999961853027,94489495.0,5.4055867195129395
2015-08-24,6.579999923706055,6.110000133514404,6.579999923706055,6.110000133514404,115236524.0,4.864232540130615
2015-08-25,5.800000190734863,5.5,5.599999904632568,5.5,120341481.0,4.378605365753174
2015-08-26,5.670000076293945,5.03000020980835,5.139999866485596,5.159999847412109,320300506.0,4.1079277992248535
2015-08-27,5.389999866485596,5.039999961853027,5.260000228881836,5.380000114440918,164402110.0,4.283071994781494
2015-08-28,5.75,5.380000114440918,5.46999979019165,5.71999979019165,187727006.0,4.5537495613098145
2015-08-31,5.75,5.400000095367432,5.650000095367432,5.710000038146973,151121792.0,4.545788764953613
2015-09-01,6.039999961853027,5.650000095367432,5.75,5.920000076293945,259288242.0,4.7129716873168945
2015-09-02,6.460000038146973,5.599999904632568,5.619999885559082,6.239999771118164,277441904.0,4.967726230621338
2015-09-07,6.440000057220459,5.900000095367432,6.099999904632568,5.96999979019165,114724376.0,4.752777099609375
2015-09-08,6.090000152587891,5.71999979019165,5.96999979019165,6.059999942779541,74828449.0,4.824427127838135
2015-09-09,6.300000190734863,6.050000190734863,6.099999904632568,6.170000076293945,91497168.0,4.911999225616455
2015-09-10,6.119999885559082,5.980000019073486,6.050000190734863,6.03000020980835,59129246.0,4.800543785095215
2015-09-11,6.079999923706055,5.940000057220459,6.03000020980835,5.980000019073486,38863814.0,4.760738372802734
2015-09-14,6.139999866485596,5.739999771118164,6.099999904632568,6.039999961853027,86610222.0,4.808504581451416
2015-09-15,5.980000019073486,5.650000095367432,5.920000076293945,5.670000076293945,49396833.0,4.513944149017334
2015-09-16,6.139999866485596,5.519999980926514,5.519999980926514,6.010000228881836,77444122.0,4.784621715545654
2015-09-17,6.039999961853027,5.820000171661377,5.920000076293945,5.829999923706055,64479806.0,4.641321659088135
2015-09-18,5.920000076293945,5.78000020980835,5.880000114440918,5.820000171661377,34308527.0,4.633360862731934
2015-09-21,5.880000114440918,5.78000020980835,5.809999942779541,5.860000133514404,34711389.0,4.665205001831055
2015-09-22,5.960000038146973,5.840000152587891,5.869999885559082,5.909999847412109,50770679.0,4.705010414123535
2015-09-23,5.849999904632568,5.670000076293945,5.829999923706055,5.690000057220459,46657358.0,4.5298662185668945
2015-09-24,5.75,5.650000095367432,5.710000038146973,5.710000038146973,27535257.0,4.545788764953613
2015-09-25,5.699999809265137,5.550000190734863,5.699999809265137,5.559999942779541,29722157.0,4.4263715744018555
2015-09-28,5.619999885559082,5.510000228881836,5.550000190734863,5.599999904632568,18926864.0,4.458216190338135
2015-09-29,5.53000020980835,5.429999828338623,5.53000020980835,5.46999979019165,24742685.0,4.354722023010254
2015-09-30,5.699999809265137,5.480000019073486,5.5,5.590000152587891,44547147.0,4.450255393981934
2015-10-08,5.840000152587891,5.650000095367432,5.75,5.769999980926514,60045242.0,4.593555450439453
2015-10-09,5.829999923706055,5.730000019073486,5.789999961853027,5.800000190734863,30460767.0,4.617438316345215
2015-10-12,6.050000190734863,5.800000190734863,5.809999942779541,5.980000019073486,62880589.0,4.760738372802734
2015-10-13,5.96999979019165,5.920000076293945,5.940000057220459,5.940000057220459,35680195.0,4.728893280029297
2015-10-14,6.059999942779541,5.860000133514404,5.900000095367432,5.880000114440918,49891969.0,4.681127071380615
2015-10-15,5.989999771118164,5.840000152587891,5.869999885559082,5.96999979019165,48723414.0,4.752777099609375
2015-10-16,6.050000190734863,5.960000038146973,5.980000019073486,6.03000020980835,70922286.0,4.800543785095215
2015-10-19,6.079999923706055,5.940000057220459,6.050000190734863,5.96999979019165,55425126.0,4.752777099609375
2015-10-20,6.050000190734863,5.880000114440918,5.949999809265137,6.03000020980835,54555787.0,4.800543785095215
2015-10-21,6.099999904632568,5.78000020980835,6.03000020980835,5.800000190734863,86108455.0,4.617438316345215
2015-10-22,5.880000114440918,5.71999979019165,5.849999904632568,5.860000133514404,46132278.0,4.665205001831055
2015-10-23,5.949999809265137,5.809999942779541,5.860000133514404,5.920000076293945,48117830.0,4.7129716873168945
2015-10-26,6.0,5.900000095367432,5.980000019073486,5.929999828338623,54658686.0,4.720932483673096
2015-10-27,5.940000057220459,5.800000190734863,5.909999847412109,5.880000114440918,37010719.0,4.681127071380615
2015-10-28,5.949999809265137,5.829999923706055,5.849999904632568,5.840000152587891,42751321.0,4.649282932281494
2015-10-29,5.860000133514404,5.760000228881836,5.840000152587891,5.78000020980835,38804126.0,4.6015167236328125
2015-10-30,5.760000228881836,5.619999885559082,5.75,5.670000076293945,48464316.0,4.513944149017334
2015-11-02,5.650000095367432,5.539999961853027,5.599999904632568,5.550000190734863,31805699.0,4.418410778045654
2015-11-03,5.610000133514404,5.539999961853027,5.559999942779541,5.570000171661377,20759815.0,4.434333324432373
2015-11-04,5.75,5.570000171661377,5.599999904632568,5.75,55794852.0,4.577632904052734
2015-11-05,6.139999866485596,5.710000038146973,5.739999771118164,5.920000076293945,140054724.0,4.7129716873168945
2015-11-06,5.980000019073486,5.840000152587891,5.889999866485596,5.960000038146973,98196590.0,4.744816303253174
2015-11-09,6.079999923706055,5.940000057220459,5.960000038146973,6.03000020980835,90263569.0,4.800543785095215
2015-11-10,6.039999961853027,5.949999809265137,5.96999979019165,6.010000228881836,75451049.0,4.784621715545654
2015-11-11,6.199999809265137,5.989999771118164,6.0,6.050000190734863,101360587.0,4.816466331481934
2015-11-12,6.050000190734863,5.880000114440918,6.050000190734863,5.920000076293945,78756552.0,4.7129716873168945
2015-11-13,5.889999866485596,5.769999980926514,5.869999885559082,5.789999961853027,51042604.0,4.609477996826172
2015-11-16,5.820000171661377,5.699999809265137,5.710000038146973,5.809999942779541,28000834.0,4.625399589538574
2015-11-17,5.920000076293945,5.829999923706055,5.829999923706055,5.880000114440918,58904747.0,4.681127071380615
2015-11-18,5.940000057220459,5.829999923706055,5.880000114440918,5.860000133514404,44585497.0,4.665205001831055
2015-11-19,5.920000076293945,5.829999923706055,5.889999866485596,5.909999847412109,27221059.0,4.705010414123535
2015-11-20,5.920000076293945,5.860000133514404,5.889999866485596,5.889999866485596,33785603.0,4.689088344573975
2015-11-23,5.909999847412109,5.820000171661377,5.889999866485596,5.829999923706055,37256455.0,4.641321659088135
2015-11-24,5.829999923706055,5.71999979019165,5.820000171661377,5.800000190734863,34640896.0,4.617438316345215
2015-11-25,5.829999923706055,5.769999980926514,5.769999980926514,5.809999942779541,23440010.0,4.625399589538574
2015-11-26,5.860000133514404,5.78000020980835,5.809999942779541,5.800000190734863,34240454.0,4.617438316345215
2015-11-27,5.789999961853027,5.429999828338623,5.78000020980835,5.510000228881836,53881376.0,4.386567115783691
2015-11-30,5.539999961853027,5.369999885559082,5.53000020980835,5.480000019073486,34840350.0,4.362683296203613
2015-12-01,5.559999942779541,5.420000076293945,5.480000019073486,5.519999980926514,27832063.0,4.394527435302734
2015-12-02,5.730000019073486,5.46999979019165,5.519999980926514,5.679999828338623,81512193.0,4.521904945373535
2015-12-03,5.800000190734863,5.619999885559082,5.650000095367432,5.670000076293945,79016539.0,4.513944149017334
2015-12-04,5.659999847412109,5.5,5.650000095367432,5.53000020980835,49228988.0,4.402488708496094
2015-12-07,5.550000190734863,5.480000019073486,5.519999980926514,5.510000228881836,25016720.0,4.386567115783691
2015-12-08,5.5,5.380000114440918,5.489999771118164,5.400000095367432,33356985.0,4.298994064331055
2015-12-09,5.449999809265137,5.369999885559082,5.380000114440918,5.409999847412109,18673930.0,4.306955337524414
2015-12-10,5.449999809265137,5.369999885559082,5.429999828338623,5.380000114440918,24207913.0,4.283071994781494
2015-12-11,5.440000057220459,5.320000171661377,5.369999885559082,5.420000076293945,26641826.0,4.314916610717773
2015-12-14,5.510000228881836,5.340000152587891,5.369999885559082,5.510000228881836,56557614.0,4.386567115783691
2015-12-15,5.539999961853027,5.420000076293945,5.5,5.449999809265137,38326910.0,4.338799953460693
2015-12-16,5.5,5.409999847412109,5.46999979019165,5.420000076293945,32479086.0,4.314916610717773
2015-12-17,5.670000076293945,5.449999809265137,5.460000038146973,5.639999866485596,107210481.0,4.490060806274414
2015-12-18,5.619999885559082,5.510000228881836,5.610000133514404,5.519999980926514,87062125.0,4.394527435302734
2015-12-21,5.679999828338623,5.489999771118164,5.5,5.650000095367432,77363814.0,4.498022556304932
2015-12-22,5.920000076293945,5.639999866485596,5.639999866485596,5.769999980926514,121569796.0,4.593555450439453
2015-12-23,5.829999923706055,5.679999828338623,5.789999961853027,5.679999828338623,72215568.0,4.521904945373535
2015-12-24,5.71999979019165,5.570000171661377,5.699999809265137,5.690000057220459,49342887.0,4.5298662185668945
2015-12-25,5.730000019073486,5.599999904632568,5.730000019073486,5.650000095367432,48050638.0,4.498022556304932
2015-12-28,5.670000076293945,5.519999980926514,5.639999866485596,5.53000020980835,43198949.0,4.402488708496094
2015-12-29,5.659999847412109,5.5,5.5,5.630000114440918,43779356.0,4.482100009918213
2015-12-30,5.650000095367432,5.539999961853027,5.639999866485596,5.590000152587891,32337701.0,4.450255393981934
2015-12-31,5.639999866485596,5.559999942779541,5.579999923706055,5.579999923706055,35446885.0,4.442294120788574
2016-01-04,5.619999885559082,5.210000038146973,5.599999904632568,5.230000019073486,44732837.0,4.163655757904053
2016-01-05,5.53000020980835,5.150000095367432,5.199999809265137,5.429999828338623,86707909.0,4.322877883911133
2016-01-06,5.96999979019165,5.389999866485596,5.440000057220459,5.96999979019165,291901237.0,4.752777099609375
2016-01-07,5.860000133514404,5.369999885559082,5.849999904632568,5.380000114440918,52582300.0,4.283071994781494
2016-01-08,5.920000076293945,5.510000228881836,5.599999904632568,5.920000076293945,224377656.0,4.7129716873168945
2016-01-11,6.090000152587891,5.590000152587891,5.909999847412109,5.730000019073486,182344722.0,4.561710357666016
2016-01-12,5.849999904632568,5.440000057220459,5.78000020980835,5.5,97321505.0,4.378605365753174
2016-01-13,6.050000190734863,5.46999979019165,5.539999961853027,5.730000019073486,179130512.0,4.561710357666016
2016-01-14,6.150000095367432,5.230000019073486,5.460000038146973,6.039999961853027,233359804.0,4.808504581451416
2016-01-15,5.989999771118164,5.699999809265137,5.880000114440918,5.860000133514404,136296303.0,4.665205001831055
2016-01-18,6.059999942779541,5.659999847412109,5.739999771118164,5.840000152587891,101196227.0,4.649282932281494
2016-01-19,6.039999961853027,5.579999923706055,5.800000190734863,6.019999980926514,128490075.0,4.7925825119018555
2016-01-20,5.920000076293945,5.550000190734863,5.880000114440918,5.659999847412109,130754347.0,4.505982398986816
2016-01-21,5.699999809265137,5.389999866485596,5.510000228881836,5.400000095367432,90472980.0,4.298994064331055
2016-01-22,5.619999885559082,5.360000133514404,5.53000020980835,5.489999771118164,73922137.0,4.3706440925598145
2016-01-25,5.78000020980835,5.510000228881836,5.559999942779541,5.630000114440918,83217352.0,4.482100009918213
2016-01-26,5.739999771118164,5.090000152587891,5.559999942779541,5.130000114440918,112682012.0,4.084044456481934
2016-01-27,5.510000228881836,5.130000114440918,5.190000057220459,5.440000057220459,106909439.0,4.330839157104492
2016-01-28,5.440000057220459,5.130000114440918,5.380000114440918,5.179999828338623,58765849.0,4.123849868774414
2016-01-29,5.300000190734863,5.090000152587891,5.179999828338623,5.210000038146973,79124212.0,4.147733688354492
2016-02-01,5.239999771118164,4.809999942779541,5.210000038146973,4.940000057220459,79682117.0,3.932783842086792
2016-02-02,5.039999961853027,4.880000114440918,4.880000114440918,4.949999809265137,69972272.0,3.9407448768615723
2016-02-03,4.909999847412109,4.760000228881836,4.900000095367432,4.840000152587891,49656737.0,3.85317325592041
2016-02-04,4.929999828338623,4.840000152587891,4.889999866485596,4.900000095367432,43623132.0,3.90093994140625
2016-02-05,5.019999980926514,4.920000076293945,4.940000057220459,4.929999828338623,42432174.0,3.9248225688934326
2016-02-15,4.869999885559082,4.760000228881836,4.820000171661377,4.829999923706055,38553020.0,3.8452115058898926
2016-02-16,5.010000228881836,4.840000152587891,4.849999904632568,4.989999771118164,55037329.0,3.9725887775421143
2016-02-17,5.099999904632568,4.940000057220459,4.96999979019165,5.059999942779541,54352069.0,4.028316497802734
2016-02-18,5.28000020980835,5.050000190734863,5.070000171661377,5.079999923706055,63238057.0,4.044239044189453
2016-02-19,5.159999847412109,5.010000228881836,5.079999923706055,5.039999961853027,44090073.0,4.012394428253174
2016-02-22,5.539999961853027,5.110000133514404,5.110000133514404,5.369999885559082,128653789.0,4.275111198425293
2016-02-23,5.389999866485596,5.170000076293945,5.369999885559082,5.380000114440918,77411517.0,4.283071994781494
2016-02-24,5.46999979019165,5.28000020980835,5.340000152587891,5.420000076293945,54559944.0,4.314916610717773
2016-02-25,5.400000095367432,5.03000020980835,5.400000095367432,5.079999923706055,62565715.0,4.044239044189453
2016-02-26,5.289999961853027,5.059999942779541,5.099999904632568,5.230000019073486,51169175.0,4.163655757904053
2016-02-29,5.289999961853027,4.909999847412109,5.179999828338623,5.070000171661377,66422137.0,4.03627872467041
2016-03-01,5.159999847412109,5.0,5.130000114440918,5.130000114440918,39835628.0,4.084044456481934
2016-03-02,5.550000190734863,5.099999904632568,5.130000114440918,5.440000057220459,99891062.0,4.330839157104492
2016-03-03,5.460000038146973,5.329999923706055,5.369999885559082,5.369999885559082,64645482.0,4.275111198425293
2016-03-04,5.550000190734863,5.309999942779541,5.369999885559082,5.389999866485596,71120994.0,4.291032791137695
2016-03-07,5.909999847412109,5.559999942779541,5.670000076293945,5.599999904632568,90095494.0,4.458216190338135
2016-03-08,5.849999904632568,5.369999885559082,5.809999942779541,5.579999923706055,112372671.0,4.442294120788574
2016-03-09,5.389999866485596,5.21999979019165,5.369999885559082,5.309999942779541,81478866.0,4.227344512939453
2016-03-10,5.380000114440918,5.159999847412109,5.340000152587891,5.179999828338623,61221021.0,4.123849868774414
2016-03-11,5.21999979019165,5.099999904632568,5.150000095367432,5.179999828338623,33213193.0,4.123849868774414
2016-03-14,5.340000152587891,5.179999828338623,5.21999979019165,5.260000228881836,57677847.0,4.187539100646973
2016-03-15,5.25,5.150000095367432,5.25,5.190000057220459,47336268.0,4.131811141967773
2016-03-16,5.21999979019165,5.139999866485596,5.190000057220459,5.210000038146973,37918203.0,4.147733688354492
2016-03-17,5.289999961853027,5.179999828338623,5.199999809265137,5.25,59386444.0,4.179577827453613
2016-03-18,5.380000114440918,5.25,5.28000020980835,5.369999885559082,69777106.0,4.275111198425293
2016-03-21,5.449999809265137,5.349999904632568,5.360000133514404,5.440000057220459,89225538.0,4.330839157104492
2016-03-22,5.389999866485596,5.289999961853027,5.380000114440918,5.329999923706055,69886068.0,4.243266582489014
2016-03-23,5.380000114440918,5.300000190734863,5.349999904632568,5.349999904632568,43762752.0,4.259189128875732
2016-03-24,5.320000171661377,5.230000019073486,5.320000171661377,5.239999771118164,41158392.0,4.171616554260254
2016-03-25,5.260000228881836,5.190000057220459,5.239999771118164,5.230000019073486,31224932.0,4.163655757904053
2016-03-28,5.28000020980835,5.159999847412109,5.239999771118164,5.199999809265137,31212479.0,4.139771938323975
2016-03-29,5.210000038146973,5.099999904632568,5.199999809265137,5.130000114440918,31539942.0,4.084044456481934
2016-03-30,5.269999980926514,5.159999847412109,5.190000057220459,5.260000228881836,41721244.0,4.187539100646973
2016-03-31,5.28000020980835,5.21999979019165,5.260000228881836,5.25,40735392.0,4.179577827453613
2016-04-01,5.380000114440918,5.230000019073486,5.239999771118164,5.320000171661377,54109181.0,4.235305309295654
2016-04-05,5.380000114440918,5.28000020980835,5.300000190734863,5.380000114440918,55878681.0,4.283071994781494
2016-04-06,5.420000076293945,5.309999942779541,5.369999885559082,5.329999923706055,37950230.0,4.243266582489014
2016-04-07,5.449999809265137,5.269999980926514,5.349999904632568,5.360000133514404,65467834.0,4.267149925231934
2016-04-08,5.630000114440918,5.309999942779541,5.329999923706055,5.510000228881836,153231177.0,4.386567115783691
2016-04-11,6.019999980926514,5.670000076293945,5.670000076293945,5.860000133514404,178545359.0,4.665205001831055
2016-04-12,6.119999885559082,5.75,5.809999942779541,5.909999847412109,129765789.0,4.705010414123535
2016-04-13,6.150000095367432,5.900000095367432,6.019999980926514,5.909999847412109,139798355.0,4.705010414123535
2016-04-14,6.039999961853027,5.820000171661377,6.0,5.949999809265137,51753381.0,4.7368550300598145
2016-04-15,5.96999979019165,5.75,5.960000038146973,5.820000171661377,62945499.0,4.633360862731934
2016-04-18,5.849999904632568,5.679999828338623,5.840000152587891,5.789999961853027,58834617.0,4.609477996826172
2016-04-19,5.880000114440918,5.71999979019165,5.800000190734863,5.849999904632568,51446698.0,4.6572442054748535
2016-04-20,6.019999980926514,5.639999866485596,5.96999979019165,5.800000190734863,70508548.0,4.617438316345215
2016-04-21,5.980000019073486,5.730000019073486,5.820000171661377,5.860000133514404,76206109.0,4.665205001831055
2016-04-22,5.800000190734863,5.599999904632568,5.710000038146973,5.699999809265137,58146354.0,4.537827014923096
2016-04-25,5.840000152587891,5.639999866485596,5.670000076293945,5.78000020980835,51722655.0,4.6015167236328125
2016-04-26,5.840000152587891,5.699999809265137,5.75,5.769999980926514,26911873.0,4.593555450439453
2016-04-27,5.769999980926514,5.659999847412109,5.760000228881836,5.690000057220459,29705500.0,4.5298662185668945
2016-04-28,5.699999809265137,5.53000020980835,5.670000076293945,5.559999942779541,42532384.0,4.4263715744018555
2016-04-29,5.639999866485596,5.519999980926514,5.559999942779541,5.570000171661377,24385889.0,4.434333324432373
2016-05-03,5.650000095367432,5.559999942779541,5.579999923706055,5.639999866485596,31717148.0,4.490060806274414
2016-05-04,5.650000095367432,5.53000020980835,5.619999885559082,5.599999904632568,47337821.0,4.458216190338135
2016-05-05,5.599999904632568,5.539999961853027,5.599999904632568,5.559999942779541,24797417.0,4.4263715744018555
2016-05-06,5.570000171661377,5.389999866485596,5.550000190734863,5.409999847412109,48836131.0,4.306955337524414
2016-05-09,5.380000114440918,5.119999885559082,5.360000133514404,5.170000076293945,61026300.0,4.115889072418213
2016-05-10,5.239999771118164,5.150000095367432,5.170000076293945,5.210000038146973,25906016.0,4.147733688354492
2016-05-11,5.25,5.150000095367432,5.21999979019165,5.21999979019165,21299670.0,4.155694007873535
2016-05-12,5.309999942779541,5.119999885559082,5.179999828338623,5.25,26492304.0,4.179577827453613
2016-05-13,5.28000020980835,5.199999809265137,5.21999979019165,5.230000019073486,16953458.0,4.163655757904053
2016-05-16,5.21999979019165,5.150000095367432,5.179999828338623,5.199999809265137,29472390.0,4.139771938323975
2016-05-17,5.309999942779541,5.179999828338623,5.199999809265137,5.25,35131644.0,4.179577827453613
2016-05-18,5.210000038146973,5.110000133514404,5.199999809265137,5.150000095367432,34098001.0,4.099967002868652
2016-05-19,5.25,5.159999847412109,5.170000076293945,5.190000057220459,21510596.0,4.131811141967773
2016-05-20,5.21999979019165,5.130000114440918,5.150000095367432,5.210000038146973,15997777.0,4.147733688354492
2016-05-23,5.239999771118164,5.170000076293945,5.210000038146973,5.21999979019165,17542631.0,4.155694007873535
2016-05-24,5.199999809265137,5.139999866485596,5.199999809265137,5.159999847412109,15588836.0,4.1079277992248535
2016-05-25,5.210000038146973,5.150000095367432,5.190000057220459,5.170000076293945,11585439.0,4.115889072418213
2016-05-26,5.190000057220459,5.110000133514404,5.150000095367432,5.170000076293945,12183939.0,4.115889072418213
2016-05-27,5.289999961853027,5.139999866485596,5.150000095367432,5.210000038146973,19192907.0,4.147733688354492
2016-05-30,5.210000038146973,5.139999866485596,5.179999828338623,5.179999828338623,15860831.0,4.123849868774414
2016-05-31,5.300000190734863,5.170000076293945,5.179999828338623,5.289999961853027,47801334.0,4.211422443389893
2016-06-01,5.300000190734863,5.239999771118164,5.269999980926514,5.260000228881836,37634637.0,4.187539100646973
2016-06-02,5.260000228881836,5.21999979019165,5.260000228881836,5.25,21912489.0,4.179577827453613
2016-06-03,5.260000228881836,5.210000038146973,5.25,5.25,23284912.0,4.179577827453613
2016-06-06,5.269999980926514,5.210000038146973,5.25,5.260000228881836,26402935.0,4.187539100646973
2016-06-07,5.260000228881836,5.210000038146973,5.25,5.230000019073486,18219759.0,4.163655757904053
2016-06-08,5.190000057220459,5.130000114440918,5.190000057220459,5.150000095367432,20987207.0,4.147548675537109
2016-06-13,5.110000133514404,5.019999980926514,5.110000133514404,5.03000020980835,29576837.0,4.050906658172607
2016-06-14,5.059999942779541,5.0,5.03000020980835,5.039999961853027,19603491.0,4.058960437774658
2016-06-15,5.090000152587891,4.989999771118164,5.010000228881836,5.070000171661377,33630814.0,4.083121299743652
2016-06-16,5.070000171661377,4.960000038146973,5.059999942779541,4.989999771118164,45357998.0,4.018692493438721
2016-06-17,5.079999923706055,4.989999771118164,5.0,5.010000228881836,43761562.0,4.034799575805664
2016-06-20,5.03000020980835,4.980000019073486,5.03000020980835,5.010000228881836,22102894.0,4.034799575805664
2016-06-21,5.03000020980835,4.949999809265137,5.019999980926514,4.980000019073486,27819014.0,4.010639190673828
2016-06-22,5.019999980926514,4.960000038146973,4.980000019073486,5.010000228881836,27422590.0,4.034799575805664
2016-06-23,5.010000228881836,4.960000038146973,5.0,4.980000019073486,18464026.0,4.010639190673828
2016-06-24,5.0,4.840000152587891,4.980000019073486,4.900000095367432,34683292.0,3.946211814880371
2016-06-27,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-06-28,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-06-29,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-06-30,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-01,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-04,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-05,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-06,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-07,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-08,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-11,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-12,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-13,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-14,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-15,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-18,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-19,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-20,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-21,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-22,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-25,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-26,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-27,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-28,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-07-29,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-01,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-02,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-03,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-04,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-05,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-08,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-09,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-10,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-11,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-12,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-15,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-16,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-17,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-18,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-19,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-22,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-23,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-24,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-25,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-26,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-29,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-30,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-08-31,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-01,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-02,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-05,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-06,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-07,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-08,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-09,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-12,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-13,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-14,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-19,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-20,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-21,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-22,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-23,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-26,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-27,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-28,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-29,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-09-30,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.946211814880371
2016-10-10,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,7498375.0,4.340832233428955
2016-10-11,5.829999923706055,5.550000190734863,5.699999809265137,5.789999961853027,256844071.0,4.662972927093506
2016-10-12,5.690000057220459,5.570000171661377,5.679999828338623,5.590000152587891,104172598.0,4.5019025802612305
2016-10-13,5.590000152587891,5.480000019073486,5.539999961853027,5.550000190734863,70820601.0,4.469688415527344
2016-10-14,5.550000190734863,5.460000038146973,5.550000190734863,5.519999980926514,41141096.0,4.445528030395508
2016-10-17,5.579999923706055,5.46999979019165,5.53000020980835,5.489999771118164,35084885.0,4.421367168426514
2016-10-18,5.559999942779541,5.46999979019165,5.480000019073486,5.539999961853027,45214432.0,4.461635112762451
2016-10-19,5.619999885559082,5.510000228881836,5.559999942779541,5.53000020980835,46879944.0,4.4535813331604
2016-10-20,5.53000020980835,5.46999979019165,5.519999980926514,5.5,32700766.0,4.4294209480285645
2016-10-21,5.53000020980835,5.46999979019165,5.5,5.5,32367534.0,4.4294209480285645
2016-10-24,5.599999904632568,5.489999771118164,5.510000228881836,5.570000171661377,57283675.0,4.485795497894287
2016-10-25,5.789999961853027,5.670000076293945,5.670000076293945,5.690000057220459,93371347.0,4.582437515258789
2016-10-26,5.699999809265137,5.630000114440918,5.699999809265137,5.679999828338623,54133105.0,4.574383735656738
2016-10-27,5.690000057220459,5.639999866485596,5.679999828338623,5.639999866485596,25525620.0,4.54217004776001
2016-10-28,5.679999828338623,5.599999904632568,5.630000114440918,5.599999904632568,31447459.0,4.509955883026123
2016-10-31,5.650000095367432,5.599999904632568,5.619999885559082,5.610000133514404,26950402.0,4.518009662628174
2016-11-01,5.639999866485596,5.599999904632568,5.619999885559082,5.630000114440918,29458676.0,4.534116268157959
2016-11-02,5.639999866485596,5.550000190734863,5.630000114440918,5.550000190734863,28419747.0,4.469688415527344
2016-11-03,5.590000152587891,5.510000228881836,5.53000020980835,5.570000171661377,36899138.0,4.485795497894287
2016-11-04,5.610000133514404,5.550000190734863,5.579999923706055,5.579999923706055,30178557.0,4.49384880065918
2016-11-07,5.699999809265137,5.559999942779541,5.599999904632568,5.690000057220459,56775149.0,4.582437515258789
2016-11-08,5.769999980926514,5.659999847412109,5.710000038146973,5.670000076293945,38600920.0,4.566330432891846
2016-11-09,5.699999809265137,5.539999961853027,5.679999828338623,5.599999904632568,39547082.0,4.509955883026123
2016-11-10,5.71999979019165,5.639999866485596,5.650000095367432,5.690000057220459,53279577.0,4.582437515258789
2016-11-11,5.909999847412109,5.670000076293945,5.699999809265137,5.900000095367432,120234171.0,4.751560688018799
2016-11-14,6.170000076293945,5.809999942779541,5.829999923706055,6.090000152587891,153764072.0,4.904577255249023
2016-11-15,6.119999885559082,5.940000057220459,6.099999904632568,5.980000019073486,61463898.0,4.815988540649414
2016-11-16,5.980000019073486,5.869999885559082,5.96999979019165,5.920000076293945,34076649.0,4.767667770385742
2016-11-17,5.920000076293945,5.829999923706055,5.909999847412109,5.909999847412109,30354711.0,4.759613990783691
2016-11-18,6.099999904632568,5.849999904632568,5.909999847412109,5.980000019073486,54821934.0,4.815988540649414
2016-11-21,6.039999961853027,5.909999847412109,5.980000019073486,5.949999809265137,38828052.0,4.791828155517578
2016-11-22,6.179999828338623,5.940000057220459,5.949999809265137,6.159999847412109,98356880.0,4.960951328277588
2016-11-23,6.28000020980835,6.070000171661377,6.190000057220459,6.119999885559082,99208023.0,4.928737640380859
2016-11-24,6.269999980926514,6.099999904632568,6.119999885559082,6.179999828338623,67832890.0,4.977058410644531
2016-11-25,6.329999923706055,6.119999885559082,6.159999847412109,6.309999942779541,109854232.0,5.081753730773926
2016-11-28,6.46999979019165,6.300000190734863,6.320000171661377,6.380000114440918,80591580.0,5.138128280639648
2016-11-29,6.739999771118164,6.340000152587891,6.400000095367432,6.570000171661377,144969751.0,5.291145324707031
2016-11-30,6.550000190734863,6.340000152587891,6.429999828338623,6.400000095367432,56504537.0,5.154235363006592
2016-12-01,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,5.154235363006592
2016-12-02,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,5.154235363006592
2016-12-05,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,5.154235363006592
2016-12-06,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,5.154235363006592
2016-12-07,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,5.154235363006592
2016-12-08,6.929999828338623,6.590000152587891,6.900000095367432,6.599999904632568,119105656.0,5.315305233001709
2016-12-09,7.039999961853027,6.349999904632568,6.53000020980835,6.889999866485596,160771669.0,5.548856735229492
2016-12-12,7.420000076293945,6.869999885559082,6.900000095367432,6.900000095367432,172900974.0,5.556910037994385
2016-12-13,7.25,6.78000020980835,6.829999923706055,7.190000057220459,142743896.0,5.790461540222168
2016-12-14,7.199999809265137,6.75,7.050000190734863,6.869999885559082,138597417.0,5.532749652862549
2016-12-15,6.829999923706055,6.599999904632568,6.75,6.699999809265137,106157608.0,5.395840167999268
2016-12-16,6.670000076293945,6.489999771118164,6.639999866485596,6.5,80289746.0,5.234770774841309
2016-12-19,6.650000095367432,6.429999828338623,6.460000038146973,6.570000171661377,60548618.0,5.291145324707031
2016-12-20,6.559999942779541,6.230000019073486,6.559999942779541,6.369999885559082,83816357.0,5.130074977874756
2016-12-21,6.480000019073486,6.320000171661377,6.369999885559082,6.420000076293945,62239581.0,5.170342445373535
2016-12-22,6.440000057220459,6.28000020980835,6.389999866485596,6.320000171661377,65852369.0,5.089807987213135
2016-12-23,6.380000114440918,6.179999828338623,6.309999942779541,6.320000171661377,56372204.0,5.089807987213135
2016-12-26,6.289999961853027,6.099999904632568,6.25,6.199999809265137,56066104.0,4.993165493011475
2016-12-27,6.239999771118164,6.170000076293945,6.230000019073486,6.199999809265137,34164729.0,4.993165493011475
2016-12-28,6.320000171661377,6.199999809265137,6.230000019073486,6.239999771118164,45178647.0,5.025379180908203
2016-12-29,6.340000152587891,6.179999828338623,6.21999979019165,6.289999961853027,37404105.0,5.065647125244141
2016-12-30,6.429999828338623,6.289999961853027,6.309999942779541,6.349999904632568,49432921.0,5.1139678955078125
2017-01-03,6.409999847412109,6.260000228881836,6.349999904632568,6.349999904632568,55313278.0,5.1139678955078125
2017-01-04,6.480000019073486,6.349999904632568,6.389999866485596,6.46999979019165,59349772.0,5.210609436035156
2017-01-05,6.519999980926514,6.440000057220459,6.449999809265137,6.480000019073486,40998475.0,5.218663215637207
2017-01-06,6.639999866485596,6.480000019073486,6.480000019073486,6.610000133514404,61530572.0,5.323358535766602
2017-01-09,6.75,6.579999923706055,6.599999904632568,6.639999866485596,48881925.0,5.347519397735596
2017-01-10,6.880000114440918,6.590000152587891,6.639999866485596,6.800000190734863,72593680.0,5.476375102996826
2017-01-11,7.139999866485596,6.829999923706055,6.869999885559082,6.869999885559082,111030789.0,5.532749652862549
2017-01-12,7.079999923706055,6.670000076293945,6.820000171661377,6.789999961853027,56456156.0,5.468321323394775
2017-01-13,6.96999979019165,6.639999866485596,6.75,6.840000152587891,58826031.0,5.508589744567871
2017-01-16,7.03000020980835,6.699999809265137,6.920000076293945,6.960000038146973,116312106.0,5.605230808258057
2017-01-17,6.909999847412109,6.78000020980835,6.909999847412109,6.849999904632568,43112613.0,5.5166425704956055
2017-01-18,7.059999942779541,6.860000133514404,6.889999866485596,7.0,90436710.0,5.637444496154785
2017-01-19,7.199999809265137,6.96999979019165,7.050000190734863,6.989999771118164,79685670.0,5.629391193389893
2017-01-20,7.019999980926514,6.909999847412109,6.989999771118164,6.929999828338623,50196268.0,5.5810699462890625
2017-01-23,6.940000057220459,6.78000020980835,6.929999828338623,6.800000190734863,82166381.0,5.476375102996826
2017-01-24,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-01-25,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-01-26,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-03,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-06,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-07,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-08,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-09,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-10,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-13,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-14,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-15,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-16,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-17,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-20,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-21,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-22,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-23,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-24,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,5.476375102996826
2017-02-27,7.46999979019165,7.059999942779541,7.130000114440918,7.309999942779541,363487704.0,5.88710355758667
2017-02-28,7.239999771118164,7.039999961853027,7.210000038146973,7.090000152587891,159544797.0,5.709926605224609
2017-03-01,7.190000057220459,6.949999809265137,7.050000190734863,7.079999923706055,125511464.0,5.701872825622559
2017-03-02,7.190000057220459,6.980000019073486,7.079999923706055,7.0,94698543.0,5.637444496154785
2017-03-03,6.940000057220459,6.840000152587891,6.940000057220459,6.849999904632568,87898145.0,5.5166425704956055
2017-03-06,6.900000095367432,6.809999942779541,6.809999942779541,6.880000114440918,52796175.0,5.540802955627441
2017-03-07,6.880000114440918,6.809999942779541,6.860000133514404,6.820000171661377,45219175.0,5.492481708526611
2017-03-08,6.829999923706055,6.659999847412109,6.829999923706055,6.679999828338623,89995126.0,5.379732608795166
2017-03-09,6.690000057220459,6.53000020980835,6.670000076293945,6.650000095367432,66512246.0,5.35557222366333
2017-03-10,6.840000152587891,6.650000095367432,6.659999847412109,6.800000190734863,83945433.0,5.476375102996826
2017-03-13,6.840000152587891,6.679999828338623,6.78000020980835,6.829999923706055,55460971.0,5.500535488128662
2017-03-14,6.980000019073486,6.800000190734863,6.809999942779541,6.900000095367432,75536956.0,5.556910037994385
2017-03-15,6.96999979019165,6.849999904632568,6.869999885559082,6.880000114440918,48146840.0,5.540802955627441
2017-03-16,6.96999979019165,6.860000133514404,6.900000095367432,6.909999847412109,55757780.0,5.564963340759277
2017-03-17,6.940000057220459,6.699999809265137,6.900000095367432,6.71999979019165,69788184.0,5.411946773529053
2017-03-20,6.78000020980835,6.679999828338623,6.769999980926514,6.730000019073486,49689962.0,5.4200005531311035
2017-03-21,6.739999771118164,6.650000095367432,6.739999771118164,6.679999828338623,55315985.0,5.379732608795166
2017-03-22,6.639999866485596,6.449999809265137,6.639999866485596,6.510000228881836,102825407.0,5.242823600769043
2017-03-23,6.550000190734863,6.409999847412109,6.5,6.460000038146973,61427575.0,5.202556133270264
2017-03-24,6.579999923706055,6.420000076293945,6.46999979019165,6.570000171661377,52770057.0,5.291145324707031
2017-03-27,6.579999923706055,6.429999828338623,6.570000171661377,6.489999771118164,64266054.0,5.226716995239258
2017-03-28,6.510000228881836,6.429999828338623,6.460000038146973,6.489999771118164,38844500.0,5.226716995239258
2017-03-29,6.590000152587891,6.460000038146973,6.510000228881836,6.53000020980835,43955158.0,5.2589311599731445
2017-03-30,6.559999942779541,6.429999828338623,6.510000228881836,6.440000057220459,43312446.0,5.18644905090332
2017-03-31,6.53000020980835,6.440000057220459,6.460000038146973,6.510000228881836,38689607.0,5.242823600769043
2017-04-05,6.75,6.570000171661377,6.579999923706055,6.730000019073486,114285451.0,5.4200005531311035
2017-04-06,6.78000020980835,6.699999809265137,6.75,6.739999771118164,73727760.0,5.428054332733154
2017-04-07,6.710000038146973,6.639999866485596,6.710000038146973,6.690000057220459,46295629.0,5.387786865234375
2017-04-10,6.75,6.650000095367432,6.679999828338623,6.710000038146973,62814094.0,5.40389347076416
2017-04-11,6.710000038146973,6.5,6.699999809265137,6.610000133514404,117436652.0,5.323358535766602
2017-04-12,6.610000133514404,6.5,6.570000171661377,6.550000190734863,71106583.0,5.27503776550293
2017-04-13,6.570000171661377,6.510000228881836,6.550000190734863,6.539999961853027,42043752.0,5.266983985900879
2017-04-14,6.670000076293945,6.510000228881836,6.53000020980835,6.550000190734863,60795720.0,5.27503776550293
2017-04-17,6.550000190734863,6.460000038146973,6.550000190734863,6.5,47834196.0,5.234770774841309
2017-04-18,6.519999980926514,6.389999866485596,6.5,6.400000095367432,58475325.0,5.154235363006592
2017-04-19,6.400000095367432,6.119999885559082,6.380000114440918,6.190000057220459,73983766.0,4.985112190246582
2017-04-20,6.260000228881836,6.179999828338623,6.210000038146973,6.21999979019165,37766772.0,5.009272575378418
2017-04-21,6.28000020980835,6.199999809265137,6.260000228881836,6.25,29217373.0,5.033432960510254
2017-04-24,6.230000019073486,6.0,6.230000019073486,6.050000190734863,59823432.0,4.872363090515137
2017-04-25,6.110000133514404,6.03000020980835,6.059999942779541,6.090000152587891,33235227.0,4.904577255249023
2017-04-26,6.179999828338623,6.050000190734863,6.090000152587891,6.159999847412109,55432284.0,4.960951328277588
2017-04-27,6.150000095367432,6.019999980926514,6.130000114440918,6.139999866485596,49756851.0,4.944844722747803
2017-04-28,6.260000228881836,6.139999866485596,6.150000095367432,6.239999771118164,54360493.0,5.025379180908203
2017-05-02,6.349999904632568,6.230000019073486,6.230000019073486,6.28000020980835,54499205.0,5.05759334564209
2017-05-03,6.300000190734863,6.159999847412109,6.260000228881836,6.21999979019165,46017477.0,5.009272575378418
2017-05-04,6.210000038146973,6.110000133514404,6.159999847412109,6.150000095367432,40051582.0,4.952898025512695
2017-05-05,6.139999866485596,6.03000020980835,6.139999866485596,6.050000190734863,45306296.0,4.872363090515137
2017-05-08,6.099999904632568,6.0,6.059999942779541,6.0,36783837.0,4.832095623016357
2017-05-09,6.019999980926514,5.929999828338623,6.0,5.96999979019165,43178690.0,4.8079352378845215
2017-05-10,6.010000228881836,5.909999847412109,5.980000019073486,5.920000076293945,42305390.0,4.767667770385742
2017-05-11,5.900000095367432,5.739999771118164,5.900000095367432,5.869999885559082,69433803.0,4.727399826049805
2017-05-12,5.880000114440918,5.800000190734863,5.849999904632568,5.849999904632568,44856789.0,4.7112932205200195
2017-05-15,5.920000076293945,5.860000133514404,5.869999885559082,5.900000095367432,36190915.0,4.751560688018799
2017-05-16,5.940000057220459,5.829999923706055,5.880000114440918,5.940000057220459,38241417.0,4.783774375915527
2017-05-17,5.989999771118164,5.920000076293945,5.929999828338623,5.960000038146973,43689741.0,4.799881935119629
2017-05-18,5.989999771118164,5.900000095367432,5.920000076293945,5.949999809265137,35122516.0,4.791828155517578
2017-05-19,6.0,5.949999809265137,5.960000038146973,5.989999771118164,50414893.0,4.824042320251465
2017-05-22,6.179999828338623,6.019999980926514,6.019999980926514,6.150000095367432,95406794.0,4.952898025512695
2017-05-23,6.309999942779541,6.130000114440918,6.159999847412109,6.28000020980835,102015163.0,5.05759334564209
2017-05-24,6.289999961853027,6.130000114440918,6.28000020980835,6.21999979019165,54878945.0,5.009272575378418
2017-05-25,6.440000057220459,6.210000038146973,6.210000038146973,6.409999847412109,97152634.0,5.162288665771484
2017-05-26,6.559999942779541,6.409999847412109,6.420000076293945,6.46999979019165,74698403.0,5.210609436035156
2017-05-31,6.519999980926514,6.340000152587891,6.480000019073486,6.340000152587891,70907206.0,5.10591459274292
2017-06-01,6.389999866485596,6.260000228881836,6.340000152587891,6.309999942779541,57311764.0,5.081753730773926
2017-06-02,6.369999885559082,6.28000020980835,6.329999923706055,6.360000133514404,41020130.0,5.122021675109863
2017-06-05,6.380000114440918,6.28000020980835,6.340000152587891,6.289999961853027,39301591.0,5.065647125244141
2017-06-06,6.360000133514404,6.210000038146973,6.269999980926514,6.360000133514404,54901394.0,5.122021675109863
2017-06-07,6.440000057220459,6.320000171661377,6.360000133514404,6.429999828338623,57519194.0,5.178395748138428
2017-06-08,6.510000228881836,6.389999866485596,6.420000076293945,6.489999771118164,45879044.0,5.226716995239258
2017-06-09,6.53000020980835,6.429999828338623,6.5,6.489999771118164,46026974.0,5.226716995239258
2017-06-12,6.539999961853027,6.440000057220459,6.480000019073486,6.460000038146973,41624023.0,5.202556133270264
2017-06-13,6.599999904632568,6.460000038146973,6.460000038146973,6.579999923706055,70125764.0,5.299197673797607
2017-06-14,6.400000095367432,6.309999942779541,6.360000133514404,6.320000171661377,55461870.0,5.257603645324707
2017-06-15,6.389999866485596,6.289999961853027,6.309999942779541,6.360000133514404,43161102.0,5.290879726409912
2017-06-16,6.389999866485596,6.309999942779541,6.360000133514404,6.380000114440918,79367182.0,5.3075175285339355
2017-06-19,6.449999809265137,6.309999942779541,6.349999904632568,6.449999809265137,66590471.0,5.365750312805176
2017-06-20,6.5,6.409999847412109,6.440000057220459,6.420000076293945,44999003.0,5.340793609619141
2017-06-21,6.610000133514404,6.420000076293945,6.460000038146973,6.559999942779541,72089738.0,5.457259178161621
2017-06-22,6.619999885559082,6.489999771118164,6.559999942779541,6.510000228881836,59641737.0,5.415663719177246
2017-06-23,6.510000228881836,6.369999885559082,6.5,6.460000038146973,46472445.0,5.3740692138671875
2017-06-26,6.619999885559082,6.420000076293945,6.460000038146973,6.590000152587891,95025415.0,5.4822163581848145
2017-06-27,6.639999866485596,6.519999980926514,6.599999904632568,6.610000133514404,81949508.0,5.498854160308838
2017-06-28,6.800000190734863,6.570000171661377,6.599999904632568,6.699999809265137,137286688.0,5.573724746704102
2017-06-29,6.789999961853027,6.659999847412109,6.710000038146973,6.710000038146973,52569001.0,5.5820441246032715
2017-06-30,6.78000020980835,6.670000076293945,6.699999809265137,6.710000038146973,41956960.0,5.5820441246032715
2017-07-03,7.0,6.71999979019165,6.75,6.989999771118164,169768963.0,5.814975738525391
2017-07-04,7.019999980926514,6.820000171661377,7.010000228881836,6.840000152587891,97577776.0,5.69019079208374
2017-07-05,6.949999809265137,6.829999923706055,6.849999904632568,6.920000076293945,69321983.0,5.75674295425415
2017-07-06,7.03000020980835,6.869999885559082,6.900000095367432,7.010000228881836,93093519.0,5.831614017486572
2017-07-07,7.050000190734863,6.960000038146973,6.989999771118164,7.019999980926514,73052751.0,5.839932918548584
2017-07-10,7.380000114440918,6.980000019073486,7.010000228881836,7.260000228881836,176287781.0,6.039588928222656
2017-07-11,7.309999942779541,7.150000095367432,7.289999961853027,7.210000038146973,80827321.0,5.997993469238281
2017-07-12,7.269999980926514,7.0,7.199999809265137,7.099999904632568,108512208.0,5.906484603881836
2017-07-13,7.269999980926514,7.090000152587891,7.099999904632568,7.230000019073486,82845521.0,6.014631748199463
2017-07-14,7.25,7.119999885559082,7.230000019073486,7.179999828338623,46098662.0,5.973036289215088
2017-07-17,7.320000171661377,6.949999809265137,7.170000076293945,7.119999885559082,114730963.0,5.923122406005859
2017-07-18,7.320000171661377,7.090000152587891,7.090000152587891,7.309999942779541,110352984.0,6.081183910369873
2017-07-19,7.639999866485596,7.309999942779541,7.320000171661377,7.590000152587891,204795725.0,6.314115524291992
2017-07-20,7.610000133514404,7.429999828338623,7.579999923706055,7.449999809265137,103903189.0,6.1976494789123535
2017-07-21,7.519999980926514,7.369999885559082,7.409999847412109,7.480000019073486,80672474.0,6.222606658935547
2017-07-24,7.480000019073486,7.260000228881836,7.429999828338623,7.289999961853027,163972732.0,6.064545631408691
2017-07-25,7.320000171661377,7.119999885559082,7.289999961853027,7.199999809265137,115294149.0,5.9896745681762695
2017-07-26,7.309999942779541,7.139999866485596,7.190000057220459,7.210000038146973,97979113.0,5.997993469238281
2017-07-27,7.239999771118164,7.019999980926514,7.199999809265137,7.050000190734863,113106036.0,5.864890098571777
2017-07-28,7.139999866485596,7.039999961853027,7.050000190734863,7.119999885559082,61195220.0,5.923122406005859
2017-07-31,7.460000038146973,7.170000076293945,7.190000057220459,7.440000057220459,202557696.0,6.189330101013184
2017-08-01,7.599999904632568,7.389999866485596,7.429999828338623,7.440000057220459,131172029.0,6.189330101013184
2017-08-02,7.639999866485596,7.449999809265137,7.460000038146973,7.559999942779541,151425386.0,6.289157867431641
2017-08-03,7.860000133514404,7.480000019073486,7.5,7.769999980926514,176073723.0,6.463857173919678
2017-08-04,8.449999809265137,7.800000190734863,7.800000190734863,8.100000381469727,308486526.0,6.738384246826172
2017-08-07,8.770000457763672,8.119999885559082,8.430000305175781,8.640000343322754,359041378.0,7.1876091957092285
2017-08-08,8.979999542236328,8.329999923706055,8.600000381469727,8.470000267028809,332766357.0,7.046186923980713
2017-08-09,8.710000038146973,8.270000457763672,8.489999771118164,8.640000343322754,218641311.0,7.1876091957092285
2017-08-10,8.529999732971191,8.1899995803833,8.460000038146973,8.220000267028809,160381425.0,6.838212013244629
2017-08-11,8.220000267028809,7.610000133514404,8.0600004196167,7.710000038146973,239560402.0,6.413943290710449
2017-08-14,7.989999771118164,7.71999979019165,7.78000020980835,7.789999961853027,168234370.0,6.480494976043701
2017-08-15,7.940000057220459,7.53000020980835,7.690000057220459,7.820000171661377,122352784.0,6.5054521560668945
2017-08-16,7.889999866485596,7.71999979019165,7.800000190734863,7.840000152587891,83596650.0,6.522090435028076
2017-08-17,8.09000015258789,7.809999942779541,8.0,7.960000038146973,120439647.0,6.621917724609375
2017-08-18,7.900000095367432,7.699999809265137,7.900000095367432,7.820000171661377,83916701.0,6.5054521560668945
2017-08-21,8.140000343322754,7.809999942779541,7.869999885559082,8.130000114440918,136995608.0,6.763340950012207
2017-08-22,8.350000381469727,8.0,8.130000114440918,8.220000267028809,113434072.0,6.838212013244629
2017-08-23,8.100000381469727,7.869999885559082,8.0,7.909999847412109,95519397.0,6.580323219299316
2017-08-24,8.130000114440918,7.940000057220459,7.940000057220459,8.039999961853027,82512105.0,6.688469886779785
2017-08-25,8.239999771118164,7.929999828338623,7.960000038146973,8.079999923706055,147656010.0,6.72174596786499
2017-08-28,8.050000190734863,7.809999942779541,7.989999771118164,8.0,152513099.0,6.65519380569458
2017-08-29,8.180000305175781,7.869999885559082,7.96999979019165,7.980000019073486,127184868.0,6.638556480407715
2017-08-30,8.420000076293945,7.940000057220459,7.940000057220459,8.300000190734863,206425075.0,6.904763698577881
2017-08-31,8.359999656677246,8.039999961853027,8.25,8.199999809265137,171428930.0,6.821573257446289
2017-09-01,8.899999618530273,8.1899995803833,8.1899995803833,8.569999694824219,303842426.0,7.12937593460083
2017-09-04,8.880000114440918,8.359999656677246,8.720000267028809,8.640000343322754,203545001.0,7.1876091957092285
2017-09-05,8.619999885559082,8.300000190734863,8.609999656677246,8.390000343322754,116625905.0,6.979635238647461
2017-09-06,8.539999961853027,8.270000457763672,8.300000190734863,8.390000343322754,85183739.0,6.979635238647461
2017-09-07,8.380000114440918,8.119999885559082,8.380000114440918,8.15999984741211,120305968.0,6.788297653198242
2017-09-08,8.220000267028809,7.980000019073486,8.149999618530273,8.020000457763672,114918940.0,6.671832084655762
2017-09-11,7.989999771118164,7.800000190734863,7.949999809265137,7.980000019073486,115381168.0,6.638556480407715
2017-09-12,8.149999618530273,7.949999809265137,8.079999923706055,8.039999961853027,111337642.0,6.688469886779785
2017-09-13,8.15999984741211,7.949999809265137,8.050000190734863,8.050000190734863,119495698.0,6.696789264678955
2017-09-14,8.039999961853027,7.699999809265137,8.039999961853027,7.760000228881836,187797586.0,6.455538272857666
2017-09-15,7.769999980926514,7.320000171661377,7.760000228881836,7.400000095367432,262172081.0,6.156054496765137
2017-09-18,7.380000114440918,7.289999961853027,7.300000190734863,7.369999885559082,126121943.0,6.131097316741943
2017-09-19,7.429999828338623,7.329999923706055,7.409999847412109,7.360000133514404,93927184.0,6.122778415679932
2017-09-20,7.449999809265137,7.329999923706055,7.360000133514404,7.429999828338623,88816072.0,6.181011199951172
2017-09-21,7.449999809265137,7.309999942779541,7.420000076293945,7.320000171661377,93565210.0,6.089502811431885
2017-09-22,7.239999771118164,7.059999942779541,7.179999828338623,7.170000076293945,137128424.0,5.964717864990234
2017-09-25,7.210000038146973,7.110000133514404,7.150000095367432,7.130000114440918,55830620.0,5.931441783905029
2017-09-26,7.329999923706055,7.119999885559082,7.119999885559082,7.269999980926514,79648765.0,6.04790735244751
2017-09-27,7.489999771118164,7.340000152587891,7.360000133514404,7.460000038146973,125582443.0,6.205968379974365
2017-09-28,7.440000057220459,7.320000171661377,7.440000057220459,7.340000152587891,62150291.0,6.106140613555908
2017-09-29,7.449999809265137,7.320000171661377,7.329999923706055,7.389999866485596,35691021.0,6.147735118865967
2017-10-09,7.579999923706055,7.440000057220459,7.53000020980835,7.460000038146973,69892607.0,6.205968379974365
2017-10-10,7.440000057220459,7.300000190734863,7.429999828338623,7.340000152587891,64387287.0,6.106140613555908
2017-10-11,7.360000133514404,7.159999847412109,7.340000152587891,7.28000020980835,75799114.0,6.05622673034668
2017-10-12,7.380000114440918,7.230000019073486,7.28000020980835,7.369999885559082,67655179.0,6.131097316741943
2017-10-13,7.539999961853027,7.369999885559082,7.389999866485596,7.53000020980835,99207564.0,6.2642011642456055
2017-10-16,7.690000057220459,7.550000190734863,7.570000171661377,7.610000133514404,100314659.0,6.330753803253174
2017-10-17,7.590000152587891,7.460000038146973,7.579999923706055,7.480000019073486,56792079.0,6.222606658935547
2017-10-18,7.539999961853027,7.340000152587891,7.480000019073486,7.400000095367432,49351692.0,6.156054496765137
2017-10-19,7.460000038146973,7.309999942779541,7.340000152587891,7.449999809265137,73252082.0,6.1976494789123535
2017-10-20,7.559999942779541,7.389999866485596,7.420000076293945,7.550000190734863,48805791.0,6.280839920043945
2017-10-23,7.570000171661377,7.460000038146973,7.46999979019165,7.519999980926514,42532098.0,6.255882740020752
2017-10-24,7.659999847412109,7.5,7.5,7.650000095367432,92691785.0,6.364029407501221
2017-10-25,7.730000019073486,7.630000114440918,7.630000114440918,7.710000038146973,58877708.0,6.413943290710449
2017-10-26,7.949999809265137,7.650000095367432,7.679999828338623,7.860000133514404,104502076.0,6.5387282371521
2017-10-27,7.96999979019165,7.679999828338623,7.900000095367432,7.699999809265137,84790950.0,6.405623912811279
2017-10-30,7.849999904632568,7.550000190734863,7.820000171661377,7.710000038146973,108251106.0,6.413943290710449
2017-10-31,7.730000019073486,7.599999904632568,7.679999828338623,7.670000076293945,49226563.0,6.380667209625244
2017-11-01,7.920000076293945,7.710000038146973,7.710000038146973,7.849999904632568,98193216.0,6.53040885925293
2017-11-02,7.929999828338623,7.739999771118164,7.869999885559082,7.880000114440918,73591750.0,6.555366039276123
2017-11-03,7.900000095367432,7.610000133514404,7.860000133514404,7.869999885559082,104140740.0,6.547047138214111
2017-11-06,8.119999885559082,7.809999942779541,7.849999904632568,8.109999656677246,136491844.0,6.746702671051025
2017-11-07,8.449999809265137,8.0600004196167,8.09000015258789,8.220000267028809,205587893.0,6.838212013244629
2017-11-08,8.359999656677246,8.100000381469727,8.229999542236328,8.220000267028809,113064717.0,6.838212013244629
2017-11-09,8.430000305175781,8.149999618530273,8.300000190734863,8.289999961853027,104731999.0,6.896444797515869
2017-11-10,8.369999885559082,8.109999656677246,8.270000457763672,8.34000015258789,91966706.0,6.938039302825928
2017-11-13,8.729999542236328,8.3100004196167,8.350000381469727,8.65999984741211,195868841.0,7.204246997833252
2017-11-14,9.020000457763672,8.670000076293945,8.699999809265137,8.829999923706055,220668212.0,7.345670223236084
2017-11-15,8.800000190734863,8.550000190734863,8.710000038146973,8.75,149777964.0,7.279118061065674
2017-11-16,8.739999771118164,8.5,8.720000267028809,8.630000114440918,108850654.0,7.179290294647217
2017-11-17,8.859999656677246,8.520000457763672,8.600000381469727,8.84000015258789,166735977.0,7.353989601135254
2017-11-20,8.779999732971191,8.40999984741211,8.75,8.670000076293945,120163314.0,7.212565898895264
2017-11-21,9.09000015258789,8.640000343322754,8.670000076293945,8.930000305175781,172282044.0,7.428860664367676
2017-11-22,9.180000305175781,8.859999656677246,9.079999923706055,9.09000015258789,145841523.0,7.561964511871338
2017-11-23,9.3100004196167,8.739999771118164,9.050000190734863,8.880000114440918,156763195.0,7.387265682220459
2017-11-24,8.9399995803833,8.619999885559082,8.819999694824219,8.899999618530273,109513122.0,7.403903007507324
2017-11-27,9.130000114440918,8.65999984741211,9.0,8.90999984741211,135869294.0,7.412222385406494
2017-11-28,9.170000076293945,8.5600004196167,8.8100004196167,9.119999885559082,161577679.0,7.586921215057373
2017-11-29,9.489999771118164,9.100000381469727,9.100000381469727,9.420000076293945,236961362.0,7.836490154266357
2017-11-30,9.529999732971191,9.260000228881836,9.470000267028809,9.380000114440918,133408483.0,7.803215026855469
2017-12-01,9.300000190734863,8.899999618530273,9.289999961853027,9.109999656677246,178802413.0,7.578601360321045
2017-12-04,9.199999809265137,8.859999656677246,9.15999984741211,9.0,136785489.0,7.487092971801758
2017-12-05,9.25,8.899999618530273,8.920000076293945,9.0,233167115.0,7.487092971801758
2017-12-06,8.890000343322754,8.300000190734863,8.890000343322754,8.5,216840224.0,7.071143627166748
2017-12-07,8.470000267028809,8.25,8.399999618530273,8.260000228881836,98636605.0,6.871488094329834
2017-12-08,8.489999771118164,8.100000381469727,8.220000267028809,8.399999618530273,124678608.0,6.987953186035156
2017-12-11,8.529999732971191,8.399999618530273,8.420000076293945,8.520000457763672,70354963.0,7.08778190612793
2017-12-12,8.699999809265137,8.350000381469727,8.520000457763672,8.359999656677246,69598976.0,6.954677581787109
2017-12-13,8.550000190734863,8.270000457763672,8.3100004196167,8.470000267028809,52240471.0,7.046186923980713
2017-12-14,8.520000457763672,8.390000343322754,8.510000228881836,8.470000267028809,40366527.0,7.046186923980713
2017-12-15,8.449999809265137,8.149999618530273,8.430000305175781,8.220000267028809,69844073.0,6.838212013244629
2017-12-18,8.40999984741211,8.180000305175781,8.300000190734863,8.399999618530273,57691816.0,6.987953186035156
2017-12-19,8.510000228881836,8.319999694824219,8.34000015258789,8.5,58729346.0,7.071143627166748
2017-12-20,8.510000228881836,8.210000038146973,8.5,8.239999771118164,68448869.0,6.854849338531494
2017-12-21,8.449999809265137,8.210000038146973,8.229999542236328,8.40999984741211,53280747.0,6.996272563934326
2017-12-22,8.5,8.369999885559082,8.449999809265137,8.430000305175781,46111461.0,7.012910842895508
2017-12-25,8.460000038146973,8.300000190734863,8.399999618530273,8.329999923706055,47327327.0,6.929720878601074
2017-12-26,8.380000114440918,8.229999542236328,8.300000190734863,8.350000381469727,35534505.0,6.946359157562256
2017-12-27,8.520000457763672,8.300000190734863,8.34000015258789,8.369999885559082,63084280.0,6.962996482849121
2017-12-28,8.6899995803833,8.289999961853027,8.319999694824219,8.649999618530273,94868348.0,7.195928573608398
2017-12-29,8.75,8.609999656677246,8.640000343322754,8.640000343322754,43679600.0,7.1876091957092285
2018-01-02,8.989999771118164,8.65999984741211,8.6899995803833,8.960000038146973,109164698.0,7.453817367553711
2018-01-03,9.199999809265137,8.880000114440918,8.979999542236328,8.930000305175781,84272829.0,7.428860664367676
2018-01-04,9.140000343322754,8.899999618530273,8.90999984741211,8.9399995803833,74872489.0,7.437179088592529
2018-01-05,9.020000457763672,8.8100004196167,8.960000038146973,8.869999885559082,64615607.0,7.378946304321289
2018-01-08,9.34000015258789,8.829999923706055,8.869999885559082,9.289999961853027,143477912.0,7.728344440460205
2018-01-09,9.289999961853027,9.010000228881836,9.289999961853027,9.100000381469727,102535050.0,7.570283889770508
2018-01-10,9.130000114440918,8.9399995803833,9.0,9.050000190734863,68645937.0,7.528688430786133
2018-01-11,9.0600004196167,8.779999732971191,9.050000190734863,8.829999923706055,84626078.0,7.345670223236084
2018-01-12,9.109999656677246,8.8100004196167,8.880000114440918,9.09000015258789,95494062.0,7.561964511871338
2018-01-15,9.039999961853027,8.75,9.029999732971191,8.819999694824219,105289581.0,7.337351322174072
2018-01-16,8.890000343322754,8.75,8.819999694824219,8.869999885559082,71990862.0,7.378946304321289
2018-01-17,9.09000015258789,8.779999732971191,8.850000381469727,8.949999809265137,104756306.0,7.445498466491699
2018-01-18,9.34000015258789,8.859999656677246,8.949999809265137,9.220000267028809,232239693.0,7.670110702514648
2018-01-19,9.649999618530273,9.149999618530273,9.25,9.3100004196167,422988846.0,7.74498176574707
2018-01-22,9.510000228881836,9.229999542236328,9.399999618530273,9.319999694824219,289735726.0,7.75330114364624
2018-01-23,9.329999923706055,9.130000114440918,9.3100004196167,9.239999771118164,285206164.0,7.68674898147583
2018-01-24,9.470000267028809,9.1899995803833,9.260000228881836,9.300000190734863,232513610.0,7.736663341522217
2018-01-25,9.770000457763672,9.260000228881836,9.3100004196167,9.739999771118164,309145537.0,8.10269832611084
2018-01-26,9.960000038146973,9.539999961853027,9.729999542236328,9.710000038146973,325586299.0,8.077741622924805
2018-01-29,10.210000038146973,9.859999656677246,9.869999885559082,10.010000228881836,259255769.0,8.327311515808105
2018-01-30,10.170000076293945,9.729999542236328,10.010000228881836,9.770000457763672,178116746.0,8.127655982971191
2018-01-31,10.029999732971191,9.579999923706055,9.729999542236328,9.979999542236328,162056535.0,8.302353858947754
2018-02-01,10.550000190734863,10.029999732971191,10.180000305175781,10.279999732971191,220958467.0,8.551923751831055
2018-02-02,11.130000114440918,10.010000228881836,10.180000305175781,11.100000381469727,278474565.0,9.234082221984863
2018-02-05,11.449999809265137,10.869999885559082,10.920000076293945,11.229999542236328,268171137.0,9.342227935791016
2018-02-06,11.100000381469727,10.699999809265137,10.850000381469727,11.069999694824219,322676808.0,9.209124565124512
2018-02-07,11.479999542236328,10.420000076293945,11.300000190734863,10.649999618530273,324132338.0,8.859725952148438
2018-02-08,10.489999771118164,9.819999694824219,10.399999618530273,10.140000343322754,250429295.0,8.435458183288574
2018-02-09,10.0600004196167,9.239999771118164,9.800000190734863,10.0,329374610.0,8.318992614746094
2018-02-12,10.050000190734863,9.609999656677246,9.760000228881836,9.989999771118164,161542936.0,8.310673713684082
2018-02-13,10.25,9.829999923706055,10.039999961853027,9.989999771118164,161950891.0,8.310673713684082
2018-02-14,10.350000381469727,9.920000076293945,9.989999771118164,10.279999732971191,115947874.0,8.551923751831055
2018-02-22,10.460000038146973,10.029999732971191,10.40999984741211,10.420000076293945,162821838.0,8.668389320373535
2018-02-23,10.5600004196167,10.239999771118164,10.3100004196167,10.5,136747875.0,8.734942436218262
2018-02-26,10.930000305175781,10.520000457763672,10.75,10.619999885559082,158687923.0,8.834769248962402
2018-02-27,10.600000381469727,9.970000267028809,10.569999694824219,10.140000343322754,215780880.0,8.435458183288574
2018-02-28,10.130000114440918,9.800000190734863,10.020000457763672,10.039999961853027,130882449.0,8.352269172668457
2018-03-01,10.109999656677246,9.899999618530273,9.949999809265137,10.0,103207276.0,8.318992614746094
2018-03-02,9.789999961853027,9.460000038146973,9.789999961853027,9.609999656677246,140519942.0,7.994551658630371
2018-03-05,9.649999618530273,9.329999923706055,9.619999885559082,9.510000228881836,135995250.0,7.911362171173096
2018-03-06,9.6899995803833,9.380000114440918,9.569999694824219,9.640000343322754,121046149.0,8.019509315490723
2018-03-07,9.65999984741211,9.359999656677246,9.609999656677246,9.420000076293945,80130819.0,7.836490154266357
2018-03-08,9.449999809265137,9.279999732971191,9.380000114440918,9.380000114440918,73081324.0,7.803215026855469
2018-03-09,9.430000305175781,9.0,9.420000076293945,9.100000381469727,176672316.0,7.570283889770508
2018-03-12,9.279999732971191,9.010000228881836,9.109999656677246,9.210000038146973,141394021.0,7.661792278289795
2018-03-13,9.359999656677246,9.140000343322754,9.180000305175781,9.229999542236328,101973181.0,7.678430080413818
2018-03-14,9.579999923706055,9.119999885559082,9.1899995803833,9.529999732971191,127380163.0,7.927999496459961
2018-03-15,9.59000015258789,9.369999885559082,9.479999542236328,9.539999961853027,80977673.0,7.936318874359131
2018-03-16,9.59000015258789,9.399999618530273,9.550000190734863,9.40999984741211,65121524.0,7.828171730041504
2018-03-19,9.279999732971191,9.069999694824219,9.279999732971191,9.119999885559082,89529647.0,7.586921215057373
2018-03-20,9.220000267028809,8.989999771118164,9.010000228881836,9.170000076293945,55273909.0,7.628515720367432
2018-03-21,9.229999542236328,9.039999961853027,9.1899995803833,9.15999984741211,67154205.0,7.620197296142578
2018-03-22,9.170000076293945,9.0,9.149999618530273,9.050000190734863,58929451.0,7.528688430786133
2018-03-23,8.699999809265137,8.350000381469727,8.600000381469727,8.680000305175781,208308993.0,7.22088623046875
2018-03-26,8.5,8.180000305175781,8.5,8.329999923706055,144048023.0,6.929720878601074
2018-03-27,8.489999771118164,8.34000015258789,8.430000305175781,8.399999618530273,87699219.0,6.987953186035156
2018-03-28,8.510000228881836,8.180000305175781,8.199999809265137,8.350000381469727,61517687.0,6.946359157562256
2018-03-29,8.6899995803833,8.270000457763672,8.449999809265137,8.640000343322754,101618990.0,7.1876091957092285
2018-03-30,8.680000305175781,8.399999618530273,8.649999618530273,8.529999732971191,80508422.0,7.096100330352783
2018-04-02,8.779999732971191,8.539999961853027,8.59000015258789,8.5600004196167,84930021.0,7.121057987213135
2018-04-03,8.510000228881836,8.350000381469727,8.489999771118164,8.369999885559082,57249023.0,6.962996482849121
2018-04-04,8.470000267028809,8.210000038146973,8.420000076293945,8.229999542236328,57237851.0,6.846530437469482
2018-04-09,8.579999923706055,8.260000228881836,8.260000228881836,8.5600004196167,76406410.0,7.121057987213135
2018-04-10,8.899999618530273,8.630000114440918,8.630000114440918,8.880000114440918,100182054.0,7.387265682220459
2018-04-11,9.050000190734863,8.760000228881836,8.920000076293945,8.779999732971191,75174396.0,7.304074764251709
2018-04-12,8.8100004196167,8.6899995803833,8.8100004196167,8.720000267028809,37682851.0,7.254161357879639
2018-04-13,8.8100004196167,8.649999618530273,8.789999961853027,8.75,48376867.0,7.279118061065674
2018-04-16,8.75,8.359999656677246,8.710000038146973,8.5,85864481.0,7.071143627166748
2018-04-17,8.619999885559082,8.369999885559082,8.470000267028809,8.449999809265137,54866575.0,7.029548645019531
2018-04-18,8.960000038146973,8.640000343322754,8.640000343322754,8.739999771118164,108155445.0,7.27079963684082
2018-04-19,9.130000114440918,8.8100004196167,8.880000114440918,9.119999885559082,109241262.0,7.586921215057373
2018-04-20,9.260000228881836,8.960000038146973,9.050000190734863,9.09000015258789,86934728.0,7.561964511871338
2018-04-23,9.289999961853027,9.029999732971191,9.050000190734863,9.130000114440918,61493952.0,7.595240592956543
2018-04-24,9.5600004196167,9.210000038146973,9.300000190734863,9.25,118222982.0,7.695067405700684
2018-04-25,9.239999771118164,9.0600004196167,9.170000076293945,9.210000038146973,46917888.0,7.661792278289795
2018-04-26,9.270000457763672,9.029999732971191,9.229999542236328,9.1899995803833,52527298.0,7.645153999328613
2018-04-27,9.300000190734863,8.979999542236328,9.199999809265137,9.239999771118164,60382592.0,7.68674898147583
2018-05-02,9.180000305175781,8.609999656677246,9.0,8.789999961853027,135665519.0,7.312394618988037
2018-05-03,8.949999809265137,8.75,8.800000190734863,8.9399995803833,66185147.0,7.437179088592529
2018-05-04,9.079999923706055,8.90999984741211,8.960000038146973,9.0,55476185.0,7.487092971801758
2018-05-07,9.149999618530273,8.850000381469727,9.029999732971191,9.050000190734863,49580663.0,7.528688430786133
2018-05-08,9.170000076293945,9.029999732971191,9.079999923706055,9.069999694824219,50976730.0,7.545326232910156
2018-05-09,9.130000114440918,8.800000190734863,9.09000015258789,8.899999618530273,68506486.0,7.403903007507324
2018-05-10,8.979999542236328,8.850000381469727,8.90999984741211,8.930000305175781,31710572.0,7.428860664367676
2018-05-11,9.039999961853027,8.859999656677246,9.0,9.010000228881836,51922378.0,7.495412826538086
2018-05-14,9.149999618530273,9.0,9.020000457763672,9.140000343322754,59925286.0,7.6035590171813965
2018-05-15,9.15999984741211,8.859999656677246,9.15999984741211,8.979999542236328,79998352.0,7.470455169677734
2018-05-16,8.9399995803833,8.819999694824219,8.90999984741211,8.859999656677246,42423257.0,7.370626926422119
2018-05-17,8.890000343322754,8.699999809265137,8.859999656677246,8.710000038146973,45353893.0,7.245842933654785
2018-05-18,8.8100004196167,8.640000343322754,8.710000038146973,8.779999732971191,43251162.0,7.304074764251709
2018-05-21,8.930000305175781,8.699999809265137,8.869999885559082,8.779999732971191,64449209.0,7.304074764251709
2018-05-22,8.789999961853027,8.59000015258789,8.779999732971191,8.630000114440918,47988286.0,7.179290294647217
2018-05-23,8.630000114440918,8.430000305175781,8.630000114440918,8.449999809265137,48845744.0,7.029548645019531
2018-05-24,8.5,8.40999984741211,8.460000038146973,8.460000038146973,25468334.0,7.037867546081543
2018-05-25,8.529999732971191,8.329999923706055,8.479999542236328,8.460000038146973,45993715.0,7.037867546081543
2018-05-28,8.5,8.380000114440918,8.430000305175781,8.420000076293945,27826557.0,7.004591941833496
2018-05-29,8.619999885559082,8.329999923706055,8.399999618530273,8.569999694824219,65336513.0,7.12937593460083
2018-05-30,8.479999542236328,8.239999771118164,8.460000038146973,8.25,57751528.0,6.863168716430664
2018-05-31,8.4399995803833,8.289999961853027,8.300000190734863,8.420000076293945,57102829.0,7.004591941833496
2018-06-01,8.649999618530273,8.380000114440918,8.380000114440918,8.529999732971191,58476625.0,7.096100330352783
2018-06-04,8.8100004196167,8.619999885559082,8.670000076293945,8.770000457763672,74532185.0,7.295756816864014
2018-06-05,8.8100004196167,8.699999809265137,8.800000190734863,8.779999732971191,42042272.0,7.304074764251709
2018-06-06,8.920000076293945,8.789999961853027,8.800000190734863,8.899999618530273,62774364.0,7.403903007507324
2018-06-07,9.229999542236328,8.949999809265137,8.949999809265137,9.1899995803833,105624039.0,7.645153999328613
2018-06-08,8.760000228881836,8.569999694824219,8.720000267028809,8.710000038146973,74279918.0,7.618912220001221
2018-06-11,9.0,8.609999656677246,8.630000114440918,8.819999694824219,67088636.0,7.715132713317871
2018-06-12,8.970000267028809,8.6899995803833,8.859999656677246,8.930000305175781,51851120.0,7.81135368347168
2018-06-13,9.069999694824219,8.800000190734863,8.819999694824219,8.920000076293945,60351951.0,7.802605628967285
2018-06-14,9.050000190734863,8.640000343322754,8.850000381469727,8.90999984741211,84167440.0,7.793858528137207
2018-06-15,9.0600004196167,8.819999694824219,8.859999656677246,8.970000267028809,86554554.0,7.84634256362915
2018-06-19,8.9399995803833,8.430000305175781,8.819999694824219,8.579999923706055,109533463.0,7.505197525024414
2018-06-20,8.699999809265137,8.430000305175781,8.600000381469727,8.65999984741211,60239802.0,7.5751752853393555
2018-06-21,8.949999809265137,8.609999656677246,8.619999885559082,8.6899995803833,69219464.0,7.601417064666748
2018-06-22,8.75,8.40999984741211,8.619999885559082,8.6899995803833,59638342.0,7.601417064666748
2018-06-25,8.720000267028809,8.449999809265137,8.680000305175781,8.460000038146973,58451124.0,7.400229454040527
2018-06-26,8.350000381469727,7.96999979019165,8.350000381469727,8.09000015258789,71882923.0,7.076578617095947
2018-06-27,8.140000343322754,7.710000038146973,8.09000015258789,7.730000019073486,87798482.0,6.7616753578186035
2018-06-28,7.869999885559082,7.599999904632568,7.769999980926514,7.659999847412109,62250585.0,6.700444221496582
2018-06-29,7.840000152587891,7.610000133514404,7.699999809265137,7.789999961853027,69049566.0,6.814159393310547
2018-07-02,7.760000228881836,7.28000020980835,7.739999771118164,7.340000152587891,66220431.0,6.420530319213867
2018-07-03,7.429999828338623,6.980000019073486,7.389999866485596,7.25,82646846.0,6.341804027557373
2018-07-04,7.489999771118164,7.239999771118164,7.25,7.269999980926514,56570527.0,6.3592987060546875
2018-07-05,7.239999771118164,7.010000228881836,7.210000038146973,7.079999923706055,45499400.0,6.193099498748779
2018-07-06,7.28000020980835,7.050000190734863,7.090000152587891,7.199999809265137,55962804.0,6.298067569732666
2018-07-09,7.53000020980835,7.230000019073486,7.25,7.489999771118164,62861165.0,6.551739692687988
2018-07-10,7.659999847412109,7.429999828338623,7.480000019073486,7.610000133514404,77489355.0,6.656707763671875
2018-07-11,7.480000019073486,7.269999980926514,7.400000095367432,7.420000076293945,47674326.0,6.490508556365967
2018-07-12,7.679999828338623,7.5,7.5,7.610000133514404,61036215.0,6.656707763671875
2018-07-13,7.71999979019165,7.559999942779541,7.679999828338623,7.639999866485596,45434324.0,6.682949066162109
2018-07-16,7.659999847412109,7.420000076293945,7.650000095367432,7.510000228881836,43539755.0,6.569234848022461
2018-07-17,7.510000228881836,7.269999980926514,7.460000038146973,7.349999904632568,44785519.0,6.429276943206787
2018-07-18,7.539999961853027,7.369999885559082,7.400000095367432,7.380000114440918,51842465.0,6.455519676208496
2018-07-19,7.739999771118164,7.46999979019165,7.489999771118164,7.730000019073486,128320816.0,6.7616753578186035
2018-07-20,7.940000057220459,7.630000114440918,7.71999979019165,7.900000095367432,81699907.0,6.910379886627197
2018-07-23,8.289999961853027,7.800000190734863,7.829999923706055,8.180000305175781,74837607.0,7.155304908752441
2018-07-24,8.890000343322754,8.470000267028809,8.470000267028809,8.539999961853027,142025706.0,7.470208168029785
2018-07-25,8.760000228881836,8.479999542236328,8.619999885559082,8.619999885559082,74141302.0,7.540185928344727
2018-07-26,8.699999809265137,8.289999961853027,8.630000114440918,8.390000343322754,73805942.0,7.338998317718506
2018-07-27,8.579999923706055,8.350000381469727,8.539999961853027,8.520000457763672,50623871.0,7.452713489532471
2018-07-30,8.949999809265137,8.5,8.529999732971191,8.770000457763672,104876395.0,7.671396732330322
2018-07-31,8.770000457763672,8.550000190734863,8.699999809265137,8.6899995803833,40091190.0,7.601417064666748
2018-08-01,8.9399995803833,8.319999694824219,8.880000114440918,8.359999656677246,93131357.0,7.312756061553955
2018-08-02,8.489999771118164,8.170000076293945,8.359999656677246,8.279999732971191,92569203.0,7.242777347564697
2018-08-03,8.539999961853027,8.260000228881836,8.329999923706055,8.289999961853027,54393074.0,7.251524925231934
2018-08-06,8.40999984741211,7.960000038146973,8.329999923706055,8.180000305175781,49730608.0,7.155304908752441
2018-08-07,8.579999923706055,8.210000038146973,8.25,8.5600004196167,59507164.0,7.4877028465271
2018-08-08,8.829999923706055,8.539999961853027,8.600000381469727,8.65999984741211,78031862.0,7.5751752853393555
2018-08-09,8.770000457763672,8.430000305175781,8.579999923706055,8.670000076293945,56295092.0,7.583922863006592
2018-08-10,8.720000267028809,8.520000457763672,8.6899995803833,8.59000015258789,35103354.0,7.513944625854492
2018-08-13,8.75,8.420000076293945,8.5,8.710000038146973,56442798.0,7.618912220001221
2018-08-14,8.680000305175781,8.420000076293945,8.680000305175781,8.460000038146973,64455287.0,7.400229454040527
2018-08-15,8.510000228881836,8.220000267028809,8.479999542236328,8.229999542236328,41730759.0,7.19904088973999
2018-08-16,8.239999771118164,7.96999979019165,8.140000343322754,8.079999923706055,51008300.0,7.067831516265869
2018-08-17,8.25,8.0600004196167,8.210000038146973,8.100000381469727,35892251.0,7.085326194763184
2018-08-20,8.350000381469727,8.109999656677246,8.199999809265137,8.350000381469727,44750542.0,7.304009437561035
2018-08-21,8.489999771118164,8.3100004196167,8.34000015258789,8.350000381469727,47581958.0,7.304009437561035
2018-08-22,8.430000305175781,8.300000190734863,8.300000190734863,8.329999923706055,23507498.0,7.2865142822265625
2018-08-23,8.329999923706055,8.0600004196167,8.3100004196167,8.119999885559082,52067750.0,7.102820873260498
2018-08-24,8.15999984741211,8.010000228881836,8.09000015258789,8.069999694824219,37868986.0,7.059083938598633
2018-08-27,8.229999542236328,8.0,8.109999656677246,8.1899995803833,54683503.0,7.164051532745361
2018-08-28,8.25,8.109999656677246,8.199999809265137,8.180000305175781,54908678.0,7.155304908752441
2018-08-29,8.170000076293945,8.029999732971191,8.149999618530273,8.0600004196167,36903055.0,7.050336837768555
2018-08-30,8.09000015258789,7.849999904632568,8.0600004196167,7.929999828338623,73630900.0,6.93662166595459
2018-08-31,7.920000076293945,7.760000228881836,7.889999866485596,7.880000114440918,59563470.0,6.892885208129883
2018-09-03,7.849999904632568,7.610000133514404,7.809999942779541,7.690000057220459,48906676.0,6.726686000823975
2018-09-04,7.820000171661377,7.630000114440918,7.670000076293945,7.78000020980835,40025018.0,6.8054118156433105
2018-09-05,7.769999980926514,7.550000190734863,7.739999771118164,7.550000190734863,45976106.0,6.604223728179932
2018-09-06,7.639999866485596,7.400000095367432,7.510000228881836,7.440000057220459,52520361.0,6.508003234863281
2018-09-07,7.670000076293945,7.510000228881836,7.519999980926514,7.559999942779541,46375153.0,6.61297082901001
2018-09-10,7.659999847412109,7.519999980926514,7.599999904632568,7.610000133514404,33763740.0,6.656707763671875
2018-09-11,7.550000190734863,7.119999885559082,7.550000190734863,7.170000076293945,123265448.0,6.271825790405273
2018-09-12,7.260000228881836,7.050000190734863,7.150000095367432,7.199999809265137,54091200.0,6.298067569732666
2018-09-13,7.329999923706055,7.130000114440918,7.300000190734863,7.239999771118164,44403458.0,6.333056926727295
2018-09-14,7.340000152587891,7.179999828338623,7.25,7.340000152587891,41323208.0,6.420530319213867
2018-09-17,7.309999942779541,7.21999979019165,7.309999942779541,7.230000019073486,24853873.0,6.324309825897217
2018-09-18,7.610000133514404,7.230000019073486,7.260000228881836,7.590000152587891,58317376.0,6.6392130851745605
2018-09-19,7.71999979019165,7.559999942779541,7.559999942779541,7.670000076293945,56743584.0,6.70919132232666
2018-09-20,7.760000228881836,7.610000133514404,7.670000076293945,7.699999809265137,29374254.0,6.735433578491211
2018-09-21,8.010000228881836,7.639999866485596,7.679999828338623,7.949999809265137,46597952.0,6.954115867614746
2018-09-25,7.860000133514404,7.75,7.860000133514404,7.789999961853027,26147982.0,6.814159393310547
2018-09-26,8.020000457763672,7.880000114440918,7.949999809265137,7.880000114440918,57336056.0,6.892885208129883
2018-09-27,7.989999771118164,7.889999866485596,7.949999809265137,7.909999847412109,30475598.0,6.919126987457275
2018-09-28,7.900000095367432,7.679999828338623,7.820000171661377,7.849999904632568,64099274.0,6.866642951965332
2018-10-08,7.730000019073486,7.28000020980835,7.659999847412109,7.369999885559082,93943318.0,6.44677209854126
2018-10-09,7.420000076293945,7.340000152587891,7.349999904632568,7.380000114440918,41476108.0,6.455519676208496
2018-10-10,7.539999961853027,7.380000114440918,7.389999866485596,7.480000019073486,42267331.0,6.54299259185791
2018-10-11,7.349999904632568,7.139999866485596,7.269999980926514,7.179999828338623,61234717.0,6.280572891235352
2018-10-12,7.5,7.130000114440918,7.21999979019165,7.480000019073486,70450020.0,6.54299259185791
2018-10-15,7.480000019073486,7.25,7.480000019073486,7.300000190734863,43886777.0,6.385540962219238
2018-10-16,7.46999979019165,7.210000038146973,7.300000190734863,7.25,37232209.0,6.341804027557373
2018-10-17,7.420000076293945,7.25,7.349999904632568,7.409999847412109,38142802.0,6.4817609786987305
2018-10-18,7.369999885559082,7.170000076293945,7.309999942779541,7.190000057220459,44329187.0,6.289320468902588
2018-10-19,7.420000076293945,7.059999942779541,7.139999866485596,7.420000076293945,50197188.0,6.490508556365967
2018-10-22,7.769999980926514,7.440000057220459,7.510000228881836,7.760000228881836,99450739.0,6.787917613983154
2018-10-23,7.710000038146973,7.369999885559082,7.679999828338623,7.420000076293945,74577882.0,6.490508556365967
2018-10-24,7.630000114440918,7.349999904632568,7.420000076293945,7.460000038146973,56423629.0,6.525497913360596
2018-10-25,7.579999923706055,7.210000038146973,7.300000190734863,7.559999942779541,54850457.0,6.61297082901001
2018-10-26,7.739999771118164,7.519999980926514,7.590000152587891,7.579999923706055,47905798.0,6.630465507507324
2018-10-29,7.630000114440918,7.349999904632568,7.599999904632568,7.389999866485596,41874647.0,6.464266300201416
2018-10-30,7.559999942779541,7.389999866485596,7.449999809265137,7.510000228881836,43704019.0,6.569234848022461
2018-10-31,7.699999809265137,7.440000057220459,7.5,7.650000095367432,61280557.0,6.691697120666504
2018-11-01,7.769999980926514,7.550000190734863,7.75,7.570000171661377,53284751.0,6.621718406677246
2018-11-02,7.75,7.550000190734863,7.650000095367432,7.739999771118164,52158338.0,6.770422458648682
2018-11-05,7.739999771118164,7.570000171661377,7.699999809265137,7.659999847412109,37337952.0,6.700444221496582
2018-11-06,7.650000095367432,7.559999942779541,7.650000095367432,7.619999885559082,23062137.0,6.665454864501953
2018-11-07,7.699999809265137,7.510000228881836,7.650000095367432,7.550000190734863,26778076.0,6.604223728179932
2018-11-08,7.630000114440918,7.5,7.610000133514404,7.559999942779541,29207009.0,6.61297082901001
2018-11-09,7.599999904632568,7.46999979019165,7.519999980926514,7.46999979019165,22203025.0,6.534245014190674
2018-11-12,7.5,7.389999866485596,7.440000057220459,7.489999771118164,22580988.0,6.551739692687988
2018-11-13,7.539999961853027,7.400000095367432,7.409999847412109,7.480000019073486,33180662.0,6.54299259185791
2018-11-14,7.590000152587891,7.409999847412109,7.46999979019165,7.429999828338623,43233710.0,6.499255657196045
2018-11-15,7.489999771118164,7.389999866485596,7.429999828338623,7.480000019073486,30225430.0,6.54299259185791
2018-11-16,7.489999771118164,7.409999847412109,7.46999979019165,7.429999828338623,30566482.0,6.499255657196045
2018-11-19,7.480000019073486,7.360000133514404,7.449999809265137,7.449999809265137,47467014.0,6.516750335693359
2018-11-20,7.400000095367432,7.269999980926514,7.400000095367432,7.300000190734863,55588375.0,6.385540962219238
2018-11-21,7.550000190734863,7.179999828338623,7.190000057220459,7.429999828338623,74793850.0,6.499255657196045
2018-11-22,7.340000152587891,7.25,7.300000190734863,7.269999980926514,41287392.0,6.3592987060546875
2018-11-23,7.269999980926514,7.110000133514404,7.25,7.110000133514404,42798651.0,6.21934175491333
2018-11-26,7.090000152587891,6.920000076293945,7.090000152587891,6.940000057220459,48294335.0,6.070637226104736
2018-11-27,6.989999771118164,6.809999942779541,6.96999979019165,6.840000152587891,37149454.0,5.983164310455322
2018-11-28,6.869999885559082,6.78000020980835,6.829999923706055,6.849999904632568,34196894.0,5.9919114112854
2018-11-29,6.920000076293945,6.699999809265137,6.920000076293945,6.699999809265137,41677486.0,5.860701560974121
2018-11-30,6.75,6.619999885559082,6.679999828338623,6.71999979019165,42962608.0,5.8781962394714355
2018-12-03,6.909999847412109,6.820000171661377,6.860000133514404,6.840000152587891,66513200.0,5.983164310455322
2018-12-04,7.050000190734863,6.829999923706055,6.860000133514404,7.0,68804627.0,6.12312126159668
2018-12-05,6.980000019073486,6.869999885559082,6.900000095367432,6.940000057220459,33760515.0,6.070637226104736
2018-12-06,6.920000076293945,6.840000152587891,6.869999885559082,6.880000114440918,25447697.0,6.018153667449951
2018-12-07,6.940000057220459,6.849999904632568,6.880000114440918,6.920000076293945,23335759.0,6.05314302444458
2018-12-10,6.900000095367432,6.760000228881836,6.849999904632568,6.900000095367432,26956491.0,6.035647869110107
2018-12-11,6.889999866485596,6.809999942779541,6.849999904632568,6.889999866485596,21742350.0,6.026900768280029
2018-12-12,6.949999809265137,6.820000171661377,6.949999809265137,6.829999923706055,21153538.0,5.974416732788086
2018-12-13,6.949999809265137,6.78000020980835,6.840000152587891,6.909999847412109,40486732.0,6.044395446777344
2018-12-14,6.889999866485596,6.75,6.869999885559082,6.769999980926514,52694413.0,5.921933174133301
2018-12-17,6.820000171661377,6.739999771118164,6.760000228881836,6.800000190734863,30599861.0,5.948174953460693
2018-12-18,6.800000190734863,6.670000076293945,6.739999771118164,6.710000038146973,28771213.0,5.869449138641357
2018-12-19,6.75,6.650000095367432,6.699999809265137,6.650000095367432,26784060.0,5.816965103149414
2018-12-20,6.670000076293945,6.570000171661377,6.619999885559082,6.579999923706055,36393544.0,5.755733966827393
2018-12-21,6.650000095367432,6.550000190734863,6.579999923706055,6.619999885559082,35377005.0,5.790722846984863
2018-12-24,6.639999866485596,6.570000171661377,6.579999923706055,6.619999885559082,22630248.0,5.790722846984863
2018-12-25,6.590000152587891,6.309999942779541,6.570000171661377,6.389999866485596,50320945.0,5.589534759521484
2018-12-26,6.409999847412109,6.320000171661377,6.389999866485596,6.329999923706055,23434393.0,5.537050724029541
2018-12-27,6.550000190734863,6.389999866485596,6.409999847412109,6.429999828338623,50343069.0,5.624524116516113
2018-12-28,6.539999961853027,6.429999828338623,6.440000057220459,6.5,36465973.0,5.685755729675293
2019-01-02,6.510000228881836,6.300000190734863,6.460000038146973,6.349999904632568,37581275.0,5.554545879364014
2019-01-03,6.440000057220459,6.340000152587891,6.340000152587891,6.429999828338623,24650296.0,5.624524116516113
2019-01-04,6.539999961853027,6.360000133514404,6.380000114440918,6.510000228881836,42153162.0,5.694502830505371
2019-01-07,6.599999904632568,6.53000020980835,6.380000114440918,6.570000171661377,46166391.0,5.7469868659973145
2019-01-08,6.710000038146973,6.590000152587891,6.610000133514404,6.639999866485596,34190362.0,5.808218002319336
2019-01-09,6.849999904632568,6.679999828338623,6.710000038146973,6.730000019073486,45190434.0,5.886943817138672
2019-01-10,6.800000190734863,6.670000076293945,6.71999979019165,6.679999828338623,30089360.0,5.843206882476807
2019-01-11,6.789999961853027,6.699999809265137,6.710000038146973,6.739999771118164,24486710.0,5.89569091796875
2019-01-14,6.829999923706055,6.690000057220459,6.739999771118164,6.75,29363669.0,5.904438018798828
2019-01-15,6.820000171661377,6.739999771118164,6.760000228881836,6.789999961853027,30400947.0,5.939427375793457
2019-01-16,6.829999923706055,6.760000228881836,6.78000020980835,6.809999942779541,23701897.0,5.95692253112793
2019-01-17,6.869999885559082,6.760000228881836,6.860000133514404,6.769999980926514,27219349.0,5.921933174133301
2019-01-18,6.980000019073486,6.769999980926514,6.820000171661377,6.929999828338623,65035570.0,6.0618896484375
2019-01-21,7.099999904632568,6.940000057220459,6.940000057220459,7.070000171661377,51503339.0,6.184352397918701
2019-01-22,7.090000152587891,6.949999809265137,7.090000152587891,6.949999809265137,26943374.0,6.079384803771973
2019-01-23,6.980000019073486,6.809999942779541,6.929999828338623,6.880000114440918,36560151.0,6.018153667449951
2019-01-24,6.909999847412109,6.760000228881836,6.909999847412109,6.869999885559082,34764511.0,6.009406089782715
2019-01-25,6.980000019073486,6.880000114440918,6.880000114440918,6.949999809265137,35272118.0,6.079384803771973
2019-01-28,7.019999980926514,6.820000171661377,6.940000057220459,6.849999904632568,44702814.0,5.9919114112854
2019-01-29,6.989999771118164,6.800000190734863,6.829999923706055,6.96999979019165,43150351.0,6.096879005432129
2019-01-30,7.019999980926514,6.880000114440918,6.929999828338623,6.940000057220459,30774366.0,6.070637226104736
2019-01-31,7.03000020980835,6.940000057220459,6.949999809265137,7.010000228881836,38989196.0,6.131868839263916
2019-02-01,7.079999923706055,6.980000019073486,7.059999942779541,7.070000171661377,29883947.0,6.184352397918701
2019-02-11,7.150000095367432,7.019999980926514,7.059999942779541,7.090000152587891,45570500.0,6.201847553253174
2019-02-12,7.099999904632568,7.0,7.070000171661377,7.059999942779541,50484575.0,6.175605297088623
2019-02-13,7.199999809265137,7.03000020980835,7.079999923706055,7.170000076293945,59048698.0,6.271825790405273
2019-02-14,7.21999979019165,7.110000133514404,7.130000114440918,7.179999828338623,51943324.0,6.280572891235352
2019-02-15,7.159999847412109,7.0,7.159999847412109,7.019999980926514,46751914.0,6.140615940093994
2019-02-18,7.150000095367432,7.039999961853027,7.039999961853027,7.130000114440918,62542844.0,6.2368364334106445
2019-02-19,7.210000038146973,7.119999885559082,7.150000095367432,7.139999866485596,62018428.0,6.245583534240723
2019-02-20,7.199999809265137,7.119999885559082,7.159999847412109,7.179999828338623,37284968.0,6.280572891235352
2019-02-21,7.210000038146973,7.079999923706055,7.170000076293945,7.110000133514404,44450722.0,6.21934175491333
2019-02-22,7.159999847412109,7.059999942779541,7.150000095367432,7.150000095367432,39993621.0,6.254331111907959
2019-02-25,7.679999828338623,7.159999847412109,7.170000076293945,7.570000171661377,130155512.0,6.621718406677246
2019-02-26,7.909999847412109,7.539999961853027,7.599999904632568,7.639999866485596,155875835.0,6.682949066162109
2019-02-27,7.75,7.460000038146973,7.619999885559082,7.53000020980835,78688318.0,6.586729049682617
2019-02-28,7.630000114440918,7.460000038146973,7.53000020980835,7.5,53483138.0,6.560486793518066
2019-03-01,7.630000114440918,7.480000019073486,7.559999942779541,7.610000133514404,71040094.0,6.656707763671875
2019-03-04,7.820000171661377,7.619999885559082,7.659999847412109,7.699999809265137,92284281.0,6.735433578491211
2019-03-05,7.71999979019165,7.639999866485596,7.690000057220459,7.710000038146973,53498605.0,6.744180679321289
2019-03-06,7.889999866485596,7.639999866485596,7.690000057220459,7.820000171661377,106823871.0,6.8404011726379395
2019-03-07,7.849999904632568,7.71999979019165,7.820000171661377,7.78000020980835,92353604.0,6.8054118156433105
2019-03-08,7.650000095367432,7.320000171661377,7.579999923706055,7.380000114440918,85419035.0,6.455519676208496
2019-03-11,7.440000057220459,7.309999942779541,7.360000133514404,7.409999847412109,74590068.0,6.4817609786987305
2019-03-12,7.619999885559082,7.409999847412109,7.510000228881836,7.480000019073486,86188585.0,6.54299259185791
2019-03-13,7.460000038146973,7.329999923706055,7.460000038146973,7.389999866485596,61361291.0,6.464266300201416
2019-03-14,7.460000038146973,7.260000228881836,7.369999885559082,7.300000190734863,65072610.0,6.385540962219238
2019-03-15,7.380000114440918,7.28000020980835,7.300000190734863,7.320000171661377,62553954.0,6.4030351638793945
2019-03-18,7.579999923706055,7.340000152587891,7.340000152587891,7.570000171661377,99256231.0,6.621718406677246
2019-03-19,7.579999923706055,7.46999979019165,7.53000020980835,7.510000228881836,67294258.0,6.569234848022461
2019-03-20,7.579999923706055,7.380000114440918,7.510000228881836,7.449999809265137,62565318.0,6.516750335693359
2019-03-21,7.510000228881836,7.409999847412109,7.46999979019165,7.420000076293945,68079393.0,6.490508556365967
2019-03-22,7.440000057220459,7.320000171661377,7.420000076293945,7.409999847412109,47290052.0,6.4817609786987305
2019-03-25,7.349999904632568,7.199999809265137,7.300000190734863,7.199999809265137,77531019.0,6.298067569732666
2019-03-26,7.260000228881836,7.079999923706055,7.239999771118164,7.099999904632568,56728811.0,6.210594654083252
2019-03-27,7.150000095367432,7.079999923706055,7.139999866485596,7.130000114440918,41288758.0,6.2368364334106445
2019-03-28,7.119999885559082,7.050000190734863,7.099999904632568,7.079999923706055,35957629.0,6.193099498748779
2019-03-29,7.25,7.070000171661377,7.070000171661377,7.230000019073486,76202169.0,6.324309825897217
2019-04-01,7.570000171661377,7.269999980926514,7.269999980926514,7.539999961853027,152888051.0,6.595476150512695
2019-04-02,7.610000133514404,7.480000019073486,7.539999961853027,7.579999923706055,101779751.0,6.630465507507324
2019-04-03,7.829999923706055,7.559999942779541,7.599999904632568,7.78000020980835,107827550.0,6.8054118156433105
2019-04-04,7.880000114440918,7.679999828338623,7.78000020980835,7.760000228881836,100508921.0,6.787917613983154
2019-04-08,8.0,7.71999979019165,7.800000190734863,7.980000019073486,139518503.0,6.980358600616455
2019-04-09,7.989999771118164,7.78000020980835,7.989999771118164,7.840000152587891,81710678.0,6.857896327972412
2019-04-10,7.929999828338623,7.730000019073486,7.78000020980835,7.809999942779541,65950458.0,6.831653594970703
2019-04-11,7.889999866485596,7.659999847412109,7.840000152587891,7.679999828338623,53836638.0,6.717938423156738
2019-04-12,7.659999847412109,7.519999980926514,7.650000095367432,7.570000171661377,59530944.0,6.621718406677246
2019-04-15,7.75,7.5,7.699999809265137,7.519999980926514,56789721.0,6.577981948852539
2019-04-16,7.679999828338623,7.46999979019165,7.5,7.670000076293945,53098080.0,6.70919132232666
2019-04-17,7.699999809265137,7.599999904632568,7.679999828338623,7.659999847412109,44502132.0,6.700444221496582
2019-04-18,7.820000171661377,7.639999866485596,7.659999847412109,7.71999979019165,48586068.0,6.752927780151367
2019-04-19,7.809999942779541,7.650000095367432,7.760000228881836,7.739999771118164,40636556.0,6.770422458648682
2019-04-22,7.760000228881836,7.550000190734863,7.739999771118164,7.579999923706055,45589563.0,6.630465507507324
2019-04-23,7.619999885559082,7.5,7.579999923706055,7.550000190734863,42745953.0,6.604223728179932
2019-04-24,7.590000152587891,7.5,7.559999942779541,7.559999942779541,32713428.0,6.61297082901001
2019-04-25,7.460000038146973,7.210000038146973,7.449999809265137,7.230000019073486,104912049.0,6.324309825897217
2019-04-26,7.269999980926514,7.139999866485596,7.190000057220459,7.190000057220459,52287179.0,6.289320468902588
2019-05-06,7.079999923706055,6.760000228881836,7.079999923706055,6.900000095367432,88720720.0,6.035647869110107
2019-05-07,6.960000038146973,6.800000190734863,6.929999828338623,6.869999885559082,55146405.0,6.009406089782715
2019-05-08,6.800000190734863,6.690000057220459,6.78000020980835,6.739999771118164,49334783.0,5.89569091796875
2019-05-09,6.78000020980835,6.639999866485596,6.75,6.679999828338623,37496722.0,5.843206882476807
2019-05-10,6.880000114440918,6.679999828338623,6.739999771118164,6.869999885559082,58506607.0,6.009406089782715
2019-05-13,6.829999923706055,6.75,6.789999961853027,6.760000228881836,31703785.0,5.9131855964660645
2019-05-14,6.789999961853027,6.659999847412109,6.679999828338623,6.670000076293945,41676373.0,5.8344597816467285
2019-05-15,6.829999923706055,6.690000057220459,6.690000057220459,6.800000190734863,36224222.0,5.948174953460693
2019-05-16,6.920000076293945,6.769999980926514,6.789999961853027,6.840000152587891,38559290.0,5.983164310455322
2019-05-17,6.869999885559082,6.739999771118164,6.849999904632568,6.760000228881836,36604925.0,5.9131855964660645
2019-05-20,6.820000171661377,6.710000038146973,6.730000019073486,6.75,32377280.0,5.904438018798828
2019-05-21,6.800000190734863,6.71999979019165,6.730000019073486,6.760000228881836,52168531.0,5.9131855964660645
2019-05-22,6.760000228881836,6.639999866485596,6.75,6.659999847412109,56528872.0,5.825712203979492
2019-05-23,6.670000076293945,6.590000152587891,6.630000114440918,6.619999885559082,32630543.0,5.790722846984863
2019-05-24,6.690000057220459,6.619999885559082,6.630000114440918,6.659999847412109,19612465.0,5.825712203979492
2019-05-27,6.78000020980835,6.670000076293945,6.690000057220459,6.75,46453191.0,5.904438018798828
2019-05-28,7.0,6.78000020980835,6.78000020980835,7.0,88912944.0,6.12312126159668
2019-05-29,6.980000019073486,6.909999847412109,6.96999979019165,6.940000057220459,34363621.0,6.070637226104736
2019-05-30,6.980000019073486,6.900000095367432,6.909999847412109,6.920000076293945,45530984.0,6.05314302444458
2019-05-31,6.429999828338623,6.300000190734863,6.420000076293945,6.300000190734863,60133680.0,5.940000057220459
2019-06-03,6.420000076293945,6.309999942779541,6.340000152587891,6.380000114440918,32076055.0,6.01542854309082
2019-06-04,6.389999866485596,6.300000190734863,6.369999885559082,6.349999904632568,18637349.0,5.987142562866211
2019-06-05,6.420000076293945,6.329999923706055,6.400000095367432,6.340000152587891,20590590.0,5.977714538574219
2019-06-06,6.380000114440918,6.300000190734863,6.380000114440918,6.300000190734863,18669365.0,5.940000057220459
2019-06-10,6.380000114440918,6.300000190734863,6.360000133514404,6.349999904632568,26081723.0,5.987142562866211
2019-06-11,6.489999771118164,6.349999904632568,6.349999904632568,6.46999979019165,49285690.0,6.100285530090332
2019-06-12,6.449999809265137,6.380000114440918,6.440000057220459,6.400000095367432,25662186.0,6.034286022186279
2019-06-13,6.440000057220459,6.340000152587891,6.400000095367432,6.389999866485596,26916577.0,6.024857044219971
2019-06-14,6.409999847412109,6.369999885559082,6.389999866485596,6.380000114440918,23669905.0,6.01542854309082
2019-06-17,6.460000038146973,6.360000133514404,6.389999866485596,6.420000076293945,25311062.0,6.05314302444458
2019-06-18,6.460000038146973,6.389999866485596,6.460000038146973,6.420000076293945,19861263.0,6.05314302444458
2019-06-19,6.550000190734863,6.440000057220459,6.510000228881836,6.460000038146973,28045791.0,6.090857028961182
2019-06-20,6.550000190734863,6.400000095367432,6.460000038146973,6.510000228881836,41015137.0,6.138000011444092
2019-06-21,6.550000190734863,6.489999771118164,6.5,6.539999961853027,33951827.0,6.166285514831543
2019-06-24,6.71999979019165,6.559999942779541,6.559999942779541,6.659999847412109,53432880.0,6.279428482055664
2019-06-25,6.670000076293945,6.53000020980835,6.659999847412109,6.570000171661377,28819558.0,6.194571495056152
2019-06-26,6.570000171661377,6.510000228881836,6.550000190734863,6.519999980926514,19277563.0,6.147428512573242
2019-06-27,6.610000133514404,6.489999771118164,6.539999961853027,6.539999961853027,40936963.0,6.166285514831543
2019-06-28,6.539999961853027,6.460000038146973,6.539999961853027,6.5,21458555.0,6.128571510314941
2019-07-01,6.630000114440918,6.550000190734863,6.570000171661377,6.599999904632568,43093446.0,6.2228569984436035
2019-07-02,6.650000095367432,6.570000171661377,6.590000152587891,6.639999866485596,35004779.0,6.260571479797363
2019-07-03,6.659999847412109,6.53000020980835,6.659999847412109,6.610000133514404,30541984.0,6.232285976409912
2019-07-04,6.659999847412109,6.590000152587891,6.619999885559082,6.610000133514404,24718540.0,6.232285976409912
2019-07-05,6.619999885559082,6.539999961853027,6.619999885559082,6.590000152587891,17265828.0,6.213428974151611
2019-07-08,6.570000171661377,6.429999828338623,6.559999942779541,6.440000057220459,28289912.0,6.072000026702881
2019-07-09,6.46999979019165,6.400000095367432,6.440000057220459,6.420000076293945,19633889.0,6.05314302444458
2019-07-10,6.449999809265137,6.329999923706055,6.429999828338623,6.349999904632568,23437201.0,5.987142562866211
2019-07-11,6.429999828338623,6.300000190734863,6.389999866485596,6.340000152587891,23772620.0,5.977714538574219
2019-07-12,6.369999885559082,6.309999942779541,6.340000152587891,6.329999923706055,20057196.0,5.96828556060791
2019-07-15,6.320000171661377,6.130000114440918,6.309999942779541,6.25,48850719.0,5.892857074737549
2019-07-16,6.269999980926514,6.210000038146973,6.239999771118164,6.25,20299346.0,5.892857074737549
2019-07-17,6.269999980926514,6.210000038146973,6.230000019073486,6.25,17594099.0,5.892857074737549
2019-07-18,6.25,6.210000038146973,6.239999771118164,6.21999979019165,14260752.0,5.8645710945129395
2019-07-19,6.309999942779541,6.21999979019165,6.230000019073486,6.269999980926514,18756190.0,5.91171407699585
2019-07-22,6.269999980926514,6.159999847412109,6.25,6.190000057220459,28986111.0,5.836285591125488
2019-07-23,6.28000020980835,6.199999809265137,6.199999809265137,6.260000228881836,22571597.0,5.902286052703857
2019-07-24,6.340000152587891,6.28000020980835,6.289999961853027,6.309999942779541,19081765.0,5.949428558349609
2019-07-25,6.329999923706055,6.269999980926514,6.329999923706055,6.289999961853027,18963526.0,5.930571556091309
2019-07-26,6.309999942779541,6.260000228881836,6.269999980926514,6.289999961853027,14590550.0,5.930571556091309
2019-07-29,6.329999923706055,6.28000020980835,6.289999961853027,6.320000171661377,24849063.0,5.958857536315918
2019-07-30,6.380000114440918,6.309999942779541,6.329999923706055,6.380000114440918,34172071.0,6.01542854309082
2019-07-31,6.389999866485596,6.340000152587891,6.349999904632568,6.380000114440918,22539559.0,6.01542854309082
2019-08-01,6.369999885559082,6.260000228881836,6.360000133514404,6.260000228881836,27993766.0,5.902286052703857
2019-08-02,6.210000038146973,6.139999866485596,6.199999809265137,6.179999828338623,31995789.0,5.826857089996338
2019-08-05,6.159999847412109,6.039999961853027,6.150000095367432,6.039999961853027,37191919.0,5.694857120513916
2019-08-06,6.0,5.860000133514404,5.989999771118164,5.909999847412109,47533739.0,5.5722856521606445
2019-08-07,5.940000057220459,5.860000133514404,5.909999847412109,5.860000133514404,24796710.0,5.525143146514893
2019-08-08,5.920000076293945,5.869999885559082,5.889999866485596,5.900000095367432,21459635.0,5.562857151031494
2019-08-09,5.920000076293945,5.860000133514404,5.900000095367432,5.889999866485596,19031238.0,5.553428649902344
2019-08-12,5.920000076293945,5.849999904632568,5.889999866485596,5.920000076293945,24510297.0,5.581714153289795
2019-08-13,5.900000095367432,5.849999904632568,5.900000095367432,5.869999885559082,16471607.0,5.534571170806885
2019-08-14,5.940000057220459,5.880000114440918,5.909999847412109,5.889999866485596,13684923.0,5.553428649902344
2019-08-15,5.880000114440918,5.739999771118164,5.829999923706055,5.849999904632568,28988389.0,5.515714168548584
2019-08-16,5.880000114440918,5.829999923706055,5.849999904632568,5.840000152587891,18700502.0,5.506285667419434
2019-08-19,5.940000057220459,5.829999923706055,5.880000114440918,5.929999828338623,30323004.0,5.591142654418945
2019-08-20,5.960000038146973,5.900000095367432,5.909999847412109,5.920000076293945,20837925.0,5.581714153289795
2019-08-21,5.920000076293945,5.889999866485596,5.909999847412109,5.909999847412109,14978791.0,5.5722856521606445
2019-08-22,5.929999828338623,5.860000133514404,5.929999828338623,5.889999866485596,15178416.0,5.553428649902344
2019-08-23,5.920000076293945,5.849999904632568,5.869999885559082,5.920000076293945,22343066.0,5.581714153289795
2019-08-26,5.880000114440918,5.800000190734863,5.809999942779541,5.849999904632568,16164084.0,5.515714168548584
2019-08-27,5.949999809265137,5.849999904632568,5.860000133514404,5.949999809265137,40175187.0,5.609999656677246
2019-08-28,5.96999979019165,5.880000114440918,5.940000057220459,5.889999866485596,21666157.0,5.553428649902344
2019-08-29,5.900000095367432,5.809999942779541,5.880000114440918,5.860000133514404,20415552.0,5.525143146514893
2019-08-30,5.889999866485596,5.800000190734863,5.889999866485596,5.809999942779541,27196997.0,5.478000164031982
2019-09-02,5.880000114440918,5.809999942779541,5.809999942779541,5.869999885559082,29959043.0,5.534571170806885
2019-09-03,5.900000095367432,5.849999904632568,5.869999885559082,5.889999866485596,24660695.0,5.553428649902344
2019-09-04,6.099999904632568,5.869999885559082,5.889999866485596,6.099999904632568,63488125.0,5.751428604125977
2019-09-05,6.210000038146973,6.059999942779541,6.130000114440918,6.070000171661377,64917613.0,5.723143100738525
2019-09-06,6.119999885559082,6.019999980926514,6.090000152587891,6.059999942779541,33609839.0,5.713714122772217
2019-09-09,6.139999866485596,6.059999942779541,6.099999904632568,6.110000133514404,25810135.0,5.760857105255127
2019-09-10,6.130000114440918,6.079999923706055,6.110000133514404,6.110000133514404,20785674.0,5.760857105255127
2019-09-11,6.159999847412109,6.090000152587891,6.130000114440918,6.139999866485596,27879522.0,5.789142608642578
2019-09-12,6.28000020980835,6.150000095367432,6.170000076293945,6.25,43817011.0,5.892857074737549
2019-09-16,6.340000152587891,6.21999979019165,6.269999980926514,6.300000190734863,39998181.0,5.940000057220459
2019-09-17,6.329999923706055,6.199999809265137,6.300000190734863,6.210000038146973,33617239.0,5.855143070220947
2019-09-18,6.239999771118164,6.139999866485596,6.21999979019165,6.139999866485596,20618569.0,5.789142608642578
2019-09-19,6.210000038146973,6.110000133514404,6.150000095367432,6.179999828338623,17603318.0,5.826857089996338
2019-09-20,6.199999809265137,6.130000114440918,6.190000057220459,6.170000076293945,27760102.0,5.8174285888671875
2019-09-23,6.159999847412109,6.019999980926514,6.150000095367432,6.119999885559082,26930250.0,5.770285606384277
2019-09-24,6.139999866485596,6.050000190734863,6.119999885559082,6.070000171661377,20738579.0,5.723143100738525
2019-09-25,6.059999942779541,5.989999771118164,6.050000190734863,6.010000228881836,18357052.0,5.666571617126465
2019-09-26,6.039999961853027,5.980000019073486,6.019999980926514,6.03000020980835,18189448.0,5.685428619384766
2019-09-27,6.03000020980835,5.909999847412109,6.03000020980835,5.920000076293945,34477184.0,5.581714153289795
2019-09-30,5.960000038146973,5.900000095367432,5.909999847412109,5.909999847412109,18031226.0,5.5722856521606445
2019-10-08,5.940000057220459,5.889999866485596,5.909999847412109,5.900000095367432,24031060.0,5.562857151031494
2019-10-09,5.900000095367432,5.849999904632568,5.860000133514404,5.889999866485596,21209831.0,5.553428649902344
2019-10-10,5.920000076293945,5.869999885559082,5.889999866485596,5.920000076293945,15912023.0,5.581714153289795
2019-10-11,5.980000019073486,5.880000114440918,5.940000057220459,5.960000038146973,22312284.0,5.619428634643555
2019-10-14,6.03000020980835,5.96999979019165,5.96999979019165,6.0,31511907.0,5.657142639160156
2019-10-15,6.010000228881836,5.96999979019165,6.010000228881836,5.96999979019165,15216710.0,5.628857135772705
2019-10-16,6.010000228881836,5.940000057220459,5.980000019073486,5.949999809265137,17806006.0,5.609999656677246
2019-10-17,5.980000019073486,5.909999847412109,5.940000057220459,5.929999828338623,13807731.0,5.591142654418945
2019-10-18,5.949999809265137,5.849999904632568,5.949999809265137,5.880000114440918,25074237.0,5.544000148773193
2019-10-21,5.869999885559082,5.809999942779541,5.860000133514404,5.820000171661377,21074161.0,5.487428665161133
2019-10-22,5.869999885559082,5.78000020980835,5.869999885559082,5.820000171661377,32344763.0,5.487428665161133
2019-10-23,5.829999923706055,5.75,5.820000171661377,5.769999980926514,28427642.0,5.440285682678223
2019-10-24,5.829999923706055,5.760000228881836,5.769999980926514,5.809999942779541,23994211.0,5.478000164031982
2019-10-25,5.840000152587891,5.769999980926514,5.840000152587891,5.820000171661377,26146525.0,5.487428665161133
2019-10-28,5.920000076293945,5.820000171661377,5.820000171661377,5.920000076293945,37015067.0,5.581714153289795
2019-10-29,5.900000095367432,5.869999885559082,5.900000095367432,5.889999866485596,20600195.0,5.553428649902344
2019-10-30,5.889999866485596,5.809999942779541,5.880000114440918,5.849999904632568,17982303.0,5.515714168548584
2019-10-31,5.849999904632568,5.769999980926514,5.820000171661377,5.800000190734863,20637470.0,5.468571662902832
2019-11-01,5.809999942779541,5.739999771118164,5.800000190734863,5.800000190734863,45265982.0,5.468571662902832
2019-11-04,5.800000190734863,5.690000057220459,5.800000190734863,5.71999979019165,69771044.0,5.3931427001953125
2019-11-05,5.730000019073486,5.659999847412109,5.699999809265137,5.699999809265137,57620706.0,5.374285697937012
2019-11-06,5.730000019073486,5.679999828338623,5.710000038146973,5.699999809265137,42166305.0,5.374285697937012
2019-11-07,5.710000038146973,5.659999847412109,5.699999809265137,5.670000076293945,44645283.0,5.3460001945495605
2019-11-08,5.690000057220459,5.610000133514404,5.679999828338623,5.610000133514404,48761290.0,5.2894287109375
2019-11-11,5.610000133514404,5.460000038146973,5.599999904632568,5.480000019073486,51919881.0,5.1668572425842285
2019-11-12,5.5,5.409999847412109,5.489999771118164,5.429999828338623,44379347.0,5.119714260101318
2019-11-13,5.429999828338623,5.320000171661377,5.420000076293945,5.349999904632568,55526711.0,5.044285774230957
2019-11-14,5.380000114440918,5.309999942779541,5.340000152587891,5.340000152587891,50782274.0,5.034857273101807
2019-11-15,5.349999904632568,5.260000228881836,5.340000152587891,5.28000020980835,56205204.0,4.978285789489746
2019-11-18,5.329999923706055,5.21999979019165,5.28000020980835,5.269999980926514,114619144.0,4.968857288360596
2019-11-19,5.369999885559082,5.239999771118164,5.25,5.369999885559082,111242033.0,5.063142776489258
2019-11-20,5.420000076293945,5.309999942779541,5.360000133514404,5.380000114440918,111577128.0,5.072571754455566
2019-11-21,5.400000095367432,5.289999961853027,5.340000152587891,5.380000114440918,88263770.0,5.072571754455566
2019-11-22,5.519999980926514,5.389999866485596,5.400000095367432,5.5,158953597.0,5.185714244842529
2019-11-25,5.809999942779541,5.559999942779541,5.599999904632568,5.760000228881836,210781022.0,5.430857181549072
2019-11-26,5.75,5.599999904632568,5.75,5.659999847412109,119357922.0,5.336571216583252
2019-11-27,5.670000076293945,5.53000020980835,5.630000114440918,5.599999904632568,85237216.0,5.279999732971191
2019-11-28,5.590000152587891,5.480000019073486,5.570000171661377,5.5,58437800.0,5.185714244842529
2019-11-29,5.539999961853027,5.449999809265137,5.5,5.46999979019165,58637152.0,5.15742826461792
2019-12-02,5.5,5.429999828338623,5.46999979019165,5.460000038146973,63406453.0,5.148000240325928
2019-12-03,5.449999809265137,5.360000133514404,5.440000057220459,5.389999866485596,73446669.0,5.081999778747559
2019-12-04,5.440000057220459,5.349999904632568,5.360000133514404,5.429999828338623,61526455.0,5.119714260101318
2019-12-05,5.429999828338623,5.349999904632568,5.429999828338623,5.400000095367432,69233772.0,5.091428756713867
2019-12-06,5.409999847412109,5.369999885559082,5.369999885559082,5.409999847412109,38461470.0,5.100856781005859
2019-12-09,5.650000095367432,5.420000076293945,5.429999828338623,5.630000114440918,167375756.0,5.308285713195801
2019-12-10,5.679999828338623,5.599999904632568,5.679999828338623,5.610000133514404,73354360.0,5.2894287109375
2019-12-11,5.71999979019165,5.630000114440918,5.639999866485596,5.659999847412109,84388715.0,5.336571216583252
2019-12-12,5.670000076293945,5.539999961853027,5.659999847412109,5.559999942779541,86776699.0,5.24228572845459
2019-12-13,5.690000057220459,5.559999942779541,5.599999904632568,5.690000057220459,142798211.0,5.364857196807861
2019-12-16,5.730000019073486,5.659999847412109,5.670000076293945,5.730000019073486,107750588.0,5.402571678161621
2019-12-17,5.860000133514404,5.679999828338623,5.710000038146973,5.800000190734863,133858422.0,5.468571662902832
2019-12-18,5.849999904632568,5.730000019073486,5.800000190734863,5.760000228881836,97198347.0,5.430857181549072
2019-12-19,5.75,5.679999828338623,5.730000019073486,5.730000019073486,74710360.0,5.402571678161621
2019-12-20,5.730000019073486,5.610000133514404,5.71999979019165,5.619999885559082,110327128.0,5.29885721206665
2019-12-23,5.679999828338623,5.550000190734863,5.630000114440918,5.579999923706055,70984269.0,5.261142730712891
2019-12-24,5.639999866485596,5.550000190734863,5.590000152587891,5.639999866485596,49658497.0,5.317714214324951
2019-12-25,5.619999885559082,5.559999942779541,5.619999885559082,5.579999923706055,47706432.0,5.261142730712891
2019-12-26,5.639999866485596,5.570000171661377,5.590000152587891,5.630000114440918,54353249.0,5.308285713195801
2019-12-27,5.730000019073486,5.610000133514404,5.630000114440918,5.679999828338623,108232077.0,5.355428218841553
2019-12-30,5.760000228881836,5.639999866485596,5.670000076293945,5.75,123396555.0,5.421428680419922
2019-12-31,5.760000228881836,5.670000076293945,5.730000019073486,5.739999771118164,99198956.0,5.411999702453613
2020-01-02,5.880000114440918,5.769999980926514,5.769999980926514,5.800000190734863,160874567.0,5.468571662902832
2020-01-03,5.840000152587891,5.769999980926514,5.820000171661377,5.800000190734863,81037937.0,5.468571662902832
2020-01-06,5.800000190734863,5.71999979019165,5.769999980926514,5.75,105138931.0,5.421428680419922
2020-01-07,5.829999923706055,5.739999771118164,5.75,5.829999923706055,97816139.0,5.496857166290283
2020-01-08,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,88402132.0,5.411999702453613
2020-01-09,5.800000190734863,5.75,5.78000020980835,5.800000190734863,59386188.0,5.468571662902832
2020-01-10,5.809999942779541,5.710000038146973,5.809999942779541,5.739999771118164,68621527.0,5.411999702453613
2020-01-13,5.730000019073486,5.730000019073486,5.730000019073486,5.730000019073486,66175333.0,5.402571678161621
2020-01-14,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,72209290.0,5.3931427001953125
2020-01-15,5.75,5.650000095367432,5.730000019073486,5.679999828338623,67245297.0,5.355428218841553
2020-01-16,5.690000057220459,5.619999885559082,5.679999828338623,5.639999866485596,57181152.0,5.317714214324951
2020-01-17,5.71999979019165,5.630000114440918,5.639999866485596,5.71999979019165,70913188.0,5.3931427001953125
2020-01-20,5.75,5.679999828338623,5.730000019073486,5.739999771118164,65536529.0,5.411999702453613
2020-01-21,5.71999979019165,5.579999923706055,5.71999979019165,5.599999904632568,75229040.0,5.279999732971191
2020-01-22,5.610000133514404,5.53000020980835,5.570000171661377,5.599999904632568,49723441.0,5.279999732971191
2020-01-23,5.550000190734863,5.400000095367432,5.550000190734863,5.429999828338623,72919584.0,5.119714260101318
2020-02-03,5.010000228881836,4.889999866485596,4.889999866485596,4.889999866485596,169519735.0,4.610571384429932
2020-02-04,5.199999809265137,4.829999923706055,4.869999885559082,5.190000057220459,198145578.0,4.893428802490234
2020-02-05,5.25,5.099999904632568,5.139999866485596,5.159999847412109,106252525.0,4.865142822265625
2020-02-06,5.21999979019165,5.130000114440918,5.199999809265137,5.199999809265137,66322999.0,4.902856826782227
2020-02-07,5.230000019073486,5.110000133514404,5.190000057220459,5.21999979019165,52913445.0,4.9217143058776855
2020-02-10,5.320000171661377,5.170000076293945,5.179999828338623,5.289999961853027,59545384.0,4.9877142906188965
2020-02-11,5.480000019073486,5.300000190734863,5.300000190734863,5.329999923706055,73737524.0,5.025428295135498
2020-02-12,5.340000152587891,5.269999980926514,5.309999942779541,5.320000171661377,40339232.0,5.016000270843506
2020-02-13,5.369999885559082,5.25,5.320000171661377,5.269999980926514,48107832.0,4.968857288360596
2020-02-14,5.300000190734863,5.239999771118164,5.269999980926514,5.289999961853027,35202783.0,4.9877142906188965
2020-02-17,5.429999828338623,5.28000020980835,5.289999961853027,5.420000076293945,60387558.0,5.110285758972168
2020-02-18,5.460000038146973,5.369999885559082,5.400000095367432,5.380000114440918,51406648.0,5.072571754455566
2020-02-19,5.409999847412109,5.340000152587891,5.369999885559082,5.360000133514404,47706096.0,5.053714275360107
2020-02-20,5.409999847412109,5.320000171661377,5.369999885559082,5.400000095367432,60926071.0,5.091428756713867
2020-02-21,5.420000076293945,5.360000133514404,5.389999866485596,5.389999866485596,50137601.0,5.081999778747559
2020-02-24,5.369999885559082,5.320000171661377,5.360000133514404,5.340000152587891,76338095.0,5.034857273101807
2020-02-25,5.289999961853027,5.199999809265137,5.239999771118164,5.230000019073486,78198423.0,4.931142807006836
2020-02-26,5.360000133514404,5.170000076293945,5.190000057220459,5.320000171661377,90216616.0,5.016000270843506
2020-02-27,5.360000133514404,5.28000020980835,5.300000190734863,5.289999961853027,50620117.0,4.9877142906188965
2020-02-28,5.260000228881836,5.159999847412109,5.159999847412109,5.199999809265137,69726184.0,4.902856826782227
2020-03-02,5.460000038146973,5.179999828338623,5.179999828338623,5.420000076293945,121531035.0,5.110285758972168
2020-03-03,5.519999980926514,5.380000114440918,5.480000019073486,5.400000095367432,96926202.0,5.091428756713867
2020-03-04,5.449999809265137,5.369999885559082,5.400000095367432,5.420000076293945,63582010.0,5.110285758972168
2020-03-05,5.519999980926514,5.409999847412109,5.449999809265137,5.5,99724496.0,5.185714244842529
2020-03-06,5.460000038146973,5.380000114440918,5.449999809265137,5.389999866485596,70931203.0,5.081999778747559
2020-03-09,5.320000171661377,5.21999979019165,5.309999942779541,5.28000020980835,84135021.0,4.978285789489746
2020-03-10,5.369999885559082,5.21999979019165,5.21999979019165,5.300000190734863,62741894.0,4.997143268585205
2020-03-11,5.300000190734863,5.239999771118164,5.289999961853027,5.25,56159406.0,4.949999809265137
2020-03-12,5.230000019073486,5.159999847412109,5.210000038146973,5.179999828338623,56321776.0,4.883999824523926
2020-03-13,5.150000095367432,5.0,5.03000020980835,5.110000133514404,70680914.0,4.818000316619873
2020-03-16,5.150000095367432,4.960000038146973,5.130000114440918,4.960000038146973,81680584.0,4.676571369171143
2020-03-17,5.019999980926514,4.860000133514404,4.949999809265137,4.900000095367432,89211219.0,4.619999885559082
2020-03-18,4.960000038146973,4.860000133514404,4.920000076293945,4.869999885559082,54120169.0,4.591714382171631
2020-03-19,4.889999866485596,4.690000057220459,4.869999885559082,4.71999979019165,85514697.0,4.4502854347229
2020-03-20,4.800000190734863,4.710000038146973,4.760000228881836,4.78000020980835,44734230.0,4.506857395172119
2020-03-23,4.699999809265137,4.579999923706055,4.679999828338623,4.599999904632568,78925245.0,4.3371429443359375
2020-03-24,4.710000038146973,4.630000114440918,4.659999847412109,4.690000057220459,51512694.0,4.421999931335449
2020-03-25,4.809999942779541,4.730000019073486,4.800000190734863,4.789999961853027,47807699.0,4.5162858963012695
2020-03-26,4.78000020980835,4.71999979019165,4.769999980926514,4.71999979019165,32528708.0,4.4502854347229
2020-03-27,4.820000171661377,4.739999771118164,4.769999980926514,4.769999980926514,33216714.0,4.4974284172058105
2020-03-30,4.800000190734863,4.710000038146973,4.71999979019165,4.75,35541193.0,4.47857141494751
2020-03-31,4.909999847412109,4.760000228881836,4.789999961853027,4.869999885559082,65079907.0,4.591714382171631
2020-04-01,4.889999866485596,4.78000020980835,4.869999885559082,4.800000190734863,36455059.0,4.52571439743042
2020-04-02,4.820000171661377,4.730000019073486,4.789999961853027,4.809999942779541,36072113.0,4.53514289855957
2020-04-03,4.809999942779541,4.769999980926514,4.809999942779541,4.789999961853027,19678392.0,4.5162858963012695
2020-04-07,4.889999866485596,4.820000171661377,4.849999904632568,4.869999885559082,41032873.0,4.591714382171631
2020-04-08,4.940000057220459,4.849999904632568,4.869999885559082,4.929999828338623,39010889.0,4.648285388946533
2020-04-09,4.960000038146973,4.900000095367432,4.940000057220459,4.920000076293945,21842206.0,4.638857364654541
2020-04-10,4.940000057220459,4.829999923706055,4.929999828338623,4.849999904632568,23280680.0,4.572856903076172
2020-04-13,4.849999904632568,4.820000171661377,4.840000152587891,4.840000152587891,16466250.0,4.56342887878418
2020-04-14,4.909999847412109,4.849999904632568,4.869999885559082,4.909999847412109,31305355.0,4.629428386688232
2020-04-15,4.940000057220459,4.880000114440918,4.929999828338623,4.900000095367432,21933018.0,4.619999885559082
2020-04-16,4.900000095367432,4.849999904632568,4.869999885559082,4.900000095367432,20597184.0,4.619999885559082
2020-04-17,4.940000057220459,4.869999885559082,4.929999828338623,4.929999828338623,36085070.0,4.648285388946533
2020-04-20,4.929999828338623,4.880000114440918,4.920000076293945,4.889999866485596,28036760.0,4.610571384429932
2020-04-21,4.869999885559082,4.809999942779541,4.860000133514404,4.840000152587891,26609497.0,4.56342887878418
2020-04-22,4.840000152587891,4.789999961853027,4.820000171661377,4.829999923706055,30651837.0,4.553999900817871
2020-04-23,4.869999885559082,4.809999942779541,4.849999904632568,4.829999923706055,27272647.0,4.553999900817871
2020-04-24,4.849999904632568,4.800000190734863,4.849999904632568,4.820000171661377,22099485.0,4.544571399688721
2020-04-27,4.860000133514404,4.820000171661377,4.840000152587891,4.829999923706055,21015626.0,4.553999900817871
2020-04-28,4.840000152587891,4.690000057220459,4.840000152587891,4.75,33980291.0,4.47857141494751
2020-04-29,4.789999961853027,4.710000038146973,4.730000019073486,4.769999980926514,22233986.0,4.4974284172058105
2020-04-30,4.880000114440918,4.78000020980835,4.789999961853027,4.869999885559082,27799224.0,4.591714382171631
2020-05-06,4.920000076293945,4.829999923706055,4.849999904632568,4.900000095367432,39902055.0,4.619999885559082
2020-05-07,4.920000076293945,4.820000171661377,4.920000076293945,4.829999923706055,41347816.0,4.553999900817871
2020-05-08,4.889999866485596,4.840000152587891,4.849999904632568,4.880000114440918,29602357.0,4.601142883300781
2020-05-11,4.960000038146973,4.900000095367432,4.909999847412109,4.920000076293945,50810097.0,4.638857364654541
2020-05-12,4.929999828338623,4.849999904632568,4.920000076293945,4.889999866485596,40616839.0,4.610571384429932
2020-05-13,4.920000076293945,4.829999923706055,4.869999885559082,4.920000076293945,31776335.0,4.638857364654541
2020-05-14,4.909999847412109,4.820000171661377,4.900000095367432,4.829999923706055,30341448.0,4.553999900817871
2020-05-15,4.869999885559082,4.78000020980835,4.849999904632568,4.78000020980835,29218428.0,4.506857395172119
2020-05-18,4.829999923706055,4.760000228881836,4.800000190734863,4.78000020980835,23409990.0,4.506857395172119
2020-05-19,4.849999904632568,4.809999942779541,4.829999923706055,4.829999923706055,26478330.0,4.553999900817871
2020-05-20,4.849999904632568,4.789999961853027,4.829999923706055,4.800000190734863,27694526.0,4.52571439743042
2020-05-21,4.840000152587891,4.769999980926514,4.820000171661377,4.769999980926514,35365681.0,4.4974284172058105
2020-05-22,4.789999961853027,4.71999979019165,4.78000020980835,4.71999979019165,33436151.0,4.4502854347229
2020-05-25,4.769999980926514,4.71999979019165,4.730000019073486,4.75,21254884.0,4.47857141494751
2020-05-26,4.800000190734863,4.75,4.769999980926514,4.78000020980835,29400160.0,4.506857395172119
2020-05-27,4.869999885559082,4.760000228881836,4.78000020980835,4.860000133514404,42009350.0,4.5822858810424805
2020-05-28,4.900000095367432,4.860000133514404,4.880000114440918,4.889999866485596,39764766.0,4.610571384429932
2020-05-29,4.900000095367432,4.829999923706055,4.900000095367432,4.889999866485596,49490609.0,4.610571384429932
2020-06-01,4.920000076293945,4.849999904632568,4.900000095367432,4.920000076293945,66242906.0,4.638857364654541
2020-06-02,4.920000076293945,4.869999885559082,4.909999847412109,4.900000095367432,55648851.0,4.619999885559082
2020-06-03,4.659999847412109,4.599999904632568,4.630000114440918,4.619999885559082,75844621.0,4.619999885559082
2020-06-04,4.630000114440918,4.590000152587891,4.610000133514404,4.599999904632568,35183756.0,4.599999904632568
2020-06-05,4.610000133514404,4.550000190734863,4.599999904632568,4.559999942779541,43366208.0,4.559999942779541
2020-06-08,4.599999904632568,4.550000190734863,4.570000171661377,4.559999942779541,56836258.0,4.559999942779541
2020-06-09,4.579999923706055,4.559999942779541,4.559999942779541,4.579999923706055,42473753.0,4.579999923706055
2020-06-10,4.610000133514404,4.559999942779541,4.579999923706055,4.570000171661377,64606245.0,4.570000171661377
2020-06-11,4.579999923706055,4.510000228881836,4.579999923706055,4.510000228881836,70136360.0,4.510000228881836
2020-06-12,4.570000171661377,4.449999809265137,4.46999979019165,4.570000171661377,69032449.0,4.570000171661377
2020-06-15,4.590000152587891,4.5,4.539999961853027,4.5,60808929.0,4.5
2020-06-16,4.619999885559082,4.510000228881836,4.53000020980835,4.619999885559082,88653765.0,4.619999885559082
2020-06-17,4.710000038146973,4.590000152587891,4.599999904632568,4.650000095367432,90075666.0,4.650000095367432
2020-06-18,4.869999885559082,4.619999885559082,4.659999847412109,4.789999961853027,147736193.0,4.789999961853027
2020-06-19,4.78000020980835,4.699999809265137,4.78000020980835,4.75,84591450.0,4.75
2020-06-22,4.78000020980835,4.699999809265137,4.760000228881836,4.710000038146973,49591778.0,4.710000038146973
2020-06-23,4.690000057220459,4.610000133514404,4.690000057220459,4.610000133514404,58684074.0,4.610000133514404
2020-06-24,4.639999866485596,4.590000152587891,4.619999885559082,4.599999904632568,32047261.0,4.599999904632568
2020-06-29,4.590000152587891,4.550000190734863,4.570000171661377,4.559999942779541,37422170.0,4.559999942779541
2020-06-30,4.590000152587891,4.550000190734863,4.570000171661377,4.559999942779541,35918558.0,4.559999942779541
2020-07-01,4.639999866485596,4.550000190734863,4.559999942779541,4.639999866485596,44924585.0,4.639999866485596
2020-07-02,4.739999771118164,4.610000133514404,4.610000133514404,4.710000038146973,75859062.0,4.710000038146973
2020-07-03,4.849999904632568,4.730000019073486,4.739999771118164,4.809999942779541,118982070.0,4.809999942779541
2020-07-06,5.159999847412109,4.860000133514404,4.880000114440918,5.150000095367432,202000042.0,5.150000095367432
2020-07-07,5.369999885559082,5.170000076293945,5.25,5.210000038146973,225032671.0,5.210000038146973
2020-07-08,5.380000114440918,5.159999847412109,5.190000057220459,5.320000171661377,143971225.0,5.320000171661377
2020-07-09,5.460000038146973,5.260000228881836,5.320000171661377,5.429999828338623,176062225.0,5.429999828338623
2020-07-10,5.369999885559082,5.199999809265137,5.369999885559082,5.25,105659513.0,5.25
2020-07-13,5.329999923706055,5.210000038146973,5.239999771118164,5.289999961853027,108990133.0,5.289999961853027
2020-07-14,5.409999847412109,5.210000038146973,5.289999961853027,5.25,111588262.0,5.25
2020-07-15,5.300000190734863,5.070000171661377,5.28000020980835,5.119999885559082,84960154.0,5.119999885559082
2020-07-16,5.179999828338623,4.949999809265137,5.130000114440918,4.960000038146973,74921829.0,4.960000038146973
2020-07-17,5.0,4.829999923706055,4.96999979019165,4.889999866485596,83718482.0,4.889999866485596
2020-07-20,5.199999809265137,4.880000114440918,4.889999866485596,5.179999828338623,123193323.0,5.179999828338623
2020-07-21,5.210000038146973,5.079999923706055,5.179999828338623,5.130000114440918,63062625.0,5.130000114440918
2020-07-22,5.170000076293945,5.079999923706055,5.159999847412109,5.110000133514404,74867014.0,5.110000133514404
2020-07-23,5.090000152587891,4.980000019073486,5.059999942779541,5.050000190734863,67693619.0,5.050000190734863
2020-07-24,5.059999942779541,4.880000114440918,5.03000020980835,4.909999847412109,70955812.0,4.909999847412109
2020-07-27,4.960000038146973,4.849999904632568,4.929999828338623,4.889999866485596,45842986.0,4.889999866485596
2020-07-28,5.03000020980835,4.889999866485596,4.909999847412109,4.909999847412109,51725104.0,4.909999847412109
2020-07-29,4.989999771118164,4.860000133514404,4.909999847412109,4.96999979019165,52837582.0,4.96999979019165
2020-07-30,5.010000228881836,4.900000095367432,4.96999979019165,4.920000076293945,47937576.0,4.920000076293945
2020-07-31,4.989999771118164,4.880000114440918,4.929999828338623,4.920000076293945,68519422.0,4.920000076293945
2020-08-03,4.96999979019165,4.920000076293945,4.949999809265137,4.96999979019165,61193799.0,4.96999979019165
2020-08-04,5.019999980926514,4.929999828338623,5.0,4.989999771118164,85176639.0,4.989999771118164
2020-08-05,4.989999771118164,4.909999847412109,4.989999771118164,4.920000076293945,80652573.0,4.920000076293945
2020-08-06,4.949999809265137,4.880000114440918,4.940000057220459,4.929999828338623,60832613.0,4.929999828338623
2020-08-07,4.929999828338623,4.849999904632568,4.929999828338623,4.869999885559082,58329734.0,4.869999885559082
2020-08-10,4.929999828338623,4.849999904632568,4.880000114440918,4.909999847412109,59213146.0,4.909999847412109
2020-08-11,4.980000019073486,4.869999885559082,4.929999828338623,4.889999866485596,61422048.0,4.889999866485596
2020-08-12,4.949999809265137,4.860000133514404,4.889999866485596,4.909999847412109,74283556.0,4.909999847412109
2020-08-13,4.960000038146973,4.909999847412109,4.929999828338623,4.949999809265137,64402701.0,4.949999809265137
2020-08-14,4.960000038146973,4.900000095367432,4.940000057220459,4.949999809265137,44874406.0,4.949999809265137
2020-08-17,5.070000171661377,4.940000057220459,4.949999809265137,5.059999942779541,100669852.0,5.059999942779541
2020-08-18,5.110000133514404,5.019999980926514,5.050000190734863,5.039999961853027,69678791.0,5.039999961853027
2020-08-19,5.079999923706055,5.0,5.039999961853027,5.03000020980835,54172208.0,5.03000020980835
2020-08-20,5.110000133514404,5.0,5.03000020980835,5.039999961853027,91588377.0,5.039999961853027
2020-08-21,5.110000133514404,5.0,5.03000020980835,5.079999923706055,89551560.0,5.079999923706055
2020-08-24,5.110000133514404,5.019999980926514,5.079999923706055,5.019999980926514,72240244.0,5.019999980926514
2020-08-25,5.039999961853027,4.949999809265137,5.010000228881836,4.960000038146973,60905224.0,4.960000038146973
2020-08-26,4.960000038146973,4.889999866485596,4.949999809265137,4.900000095367432,50997425.0,4.900000095367432
2020-08-27,4.920000076293945,4.869999885559082,4.909999847412109,4.900000095367432,42270624.0,4.900000095367432
2020-08-28,4.989999771118164,4.889999866485596,4.889999866485596,4.980000019073486,54756242.0,4.980000019073486
2020-08-31,5.050000190734863,4.940000057220459,4.989999771118164,4.940000057220459,63906446.0,4.940000057220459
2020-09-01,4.980000019073486,4.920000076293945,4.929999828338623,4.960000038146973,31917704.0,4.960000038146973
2020-09-02,5.03000020980835,4.949999809265137,5.019999980926514,4.980000019073486,54055491.0,4.980000019073486
2020-09-03,5.119999885559082,4.989999771118164,5.0,5.019999980926514,100855181.0,5.019999980926514
2020-09-04,5.03000020980835,4.960000038146973,4.989999771118164,5.010000228881836,54639889.0,5.010000228881836
2020-09-07,5.059999942779541,4.96999979019165,5.03000020980835,4.980000019073486,60082770.0,4.980000019073486
2020-09-08,5.070000171661377,4.989999771118164,5.010000228881836,5.050000190734863,61566244.0,5.050000190734863
2020-09-09,5.130000114440918,5.019999980926514,5.019999980926514,5.099999904632568,118580871.0,5.099999904632568
2020-09-10,5.110000133514404,5.010000228881836,5.099999904632568,5.03000020980835,98190628.0,5.03000020980835
2020-09-11,5.050000190734863,4.940000057220459,5.039999961853027,5.03000020980835,70494920.0,5.03000020980835
2020-09-14,5.039999961853027,4.980000019073486,5.010000228881836,5.019999980926514,40606526.0,5.019999980926514
2020-09-15,5.03000020980835,4.989999771118164,5.019999980926514,5.010000228881836,25752243.0,5.010000228881836
2020-09-16,5.070000171661377,4.989999771118164,5.010000228881836,5.059999942779541,54583993.0,5.059999942779541
2020-09-17,5.090000152587891,5.019999980926514,5.050000190734863,5.059999942779541,47380501.0,5.059999942779541
2020-09-18,5.139999866485596,5.03000020980835,5.059999942779541,5.130000114440918,101561938.0,5.130000114440918
2020-09-21,5.150000095367432,5.079999923706055,5.139999866485596,5.110000133514404,56994248.0,5.110000133514404
2020-09-22,5.090000152587891,5.010000228881836,5.079999923706055,5.03000020980835,57115311.0,5.03000020980835
2020-09-23,5.050000190734863,4.989999771118164,5.050000190734863,5.0,40446782.0,5.0
2020-09-24,4.989999771118164,4.900000095367432,4.980000019073486,4.920000076293945,62487651.0,4.920000076293945
2020-09-25,4.949999809265137,4.900000095367432,4.920000076293945,4.920000076293945,33963671.0,4.920000076293945
2020-09-28,4.949999809265137,4.909999847412109,4.929999828338623,4.949999809265137,30337465.0,4.949999809265137
2020-09-29,4.980000019073486,4.940000057220459,4.940000057220459,4.960000038146973,30911948.0,4.960000038146973
2020-09-30,5.019999980926514,4.940000057220459,4.96999979019165,4.989999771118164,38402549.0,4.989999771118164
2020-10-09,5.070000171661377,5.019999980926514,5.03000020980835,5.050000190734863,42297344.0,5.050000190734863
2020-10-12,5.090000152587891,5.050000190734863,5.059999942779541,5.090000152587891,57318095.0,5.090000152587891
2020-10-13,5.079999923706055,5.03000020980835,5.070000171661377,5.039999961853027,31855091.0,5.039999961853027
2020-10-14,5.039999961853027,4.989999771118164,5.039999961853027,5.0,43394886.0,5.0
2020-10-15,5.039999961853027,4.989999771118164,5.0,5.010000228881836,40295737.0,5.010000228881836
2020-10-16,5.239999771118164,5.010000228881836,5.039999961853027,5.210000038146973,197549647.0,5.210000038146973
2020-10-19,5.440000057220459,5.21999979019165,5.21999979019165,5.300000190734863,177084264.0,5.300000190734863
2020-10-20,5.329999923706055,5.110000133514404,5.309999942779541,5.139999866485596,125067351.0,5.139999866485596
2020-10-21,5.230000019073486,5.119999885559082,5.170000076293945,5.210000038146973,64911793.0,5.210000038146973
2020-10-22,5.28000020980835,5.150000095367432,5.190000057220459,5.199999809265137,65215911.0,5.199999809265137
2020-10-23,5.400000095367432,5.179999828338623,5.199999809265137,5.329999923706055,109395999.0,5.329999923706055
2020-10-26,5.460000038146973,5.239999771118164,5.349999904632568,5.349999904632568,119956209.0,5.349999904632568
2020-10-27,5.429999828338623,5.28000020980835,5.349999904632568,5.389999866485596,67528002.0,5.389999866485596