Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.860000133514404,7.63332986831665,7.860000133514404,7.646669864654541,35612740.0,6.01340913772583
2010-01-05,7.86667013168335,7.440000057220459,7.533329963684082,7.813330173492432,91172259.0,6.144472122192383
2010-01-06,8.039999961853027,7.706669807434082,7.726669788360596,7.953330039978027,95592602.0,6.254570007324219
2010-01-07,8.0,7.63332986831665,7.900000095367432,7.699999809265137,70769492.0,6.055347919464111
2010-01-08,7.760000228881836,7.513329982757568,7.693329811096191,7.653329849243164,49931715.0,6.018646240234375
2010-01-11,7.886670112609863,7.599999904632568,7.800000190734863,7.840000152587891,59296666.0,6.165445804595947
2010-01-12,8.033329963684082,7.706669807434082,7.800000190734863,8.026670455932617,72291738.0,6.312244892120361
2010-01-13,8.306670188903809,7.846670150756836,7.900000095367432,8.039999961853027,131602544.0,6.322727203369141
2010-01-14,8.366669654846191,8.046669960021973,8.046669960021973,8.300000190734863,109632072.0,6.527193546295166
2010-01-15,8.386670112609863,8.226670265197754,8.333330154418945,8.286669731140137,62462998.0,6.5167107582092285
2010-01-18,8.800000190734863,8.286669731140137,8.286669731140137,8.720000267028809,114974364.0,6.857484817504883
2010-01-19,9.006669998168945,8.673330307006836,8.699999809265137,8.846670150756836,118723506.0,6.957101345062256
2010-01-20,8.899999618530273,8.539999961853027,8.8533296585083,8.579999923706055,84548406.0,6.747389793395996
2010-01-21,8.733329772949219,8.366669654846191,8.6466703414917,8.593330383300781,66131112.0,6.757871627807617
2010-01-22,8.57332992553711,8.07332992553711,8.446669578552246,8.25333023071289,69714608.0,6.490492343902588
2010-01-25,8.3533296585083,8.07332992553711,8.206669807434082,8.140000343322754,32443497.0,6.401369094848633
2010-01-26,8.306670188903809,7.960000038146973,8.140000343322754,8.026670455932617,46210302.0,6.312244892120361
2010-01-27,8.373330116271973,7.946670055389404,8.026670455932617,8.226670265197754,56843350.0,6.469527244567871
2010-01-28,8.366669654846191,8.033329963684082,8.239999771118164,8.260000228881836,46537665.0,6.495737552642822
2010-01-29,8.693329811096191,8.133330345153809,8.206669807434082,8.57332992553711,80166033.0,6.742143630981445
2010-02-01,8.793330192565918,8.333330154418945,8.526670455932617,8.5600004196167,73156190.0,6.73166036605835
2010-02-02,8.706669807434082,8.399999618530273,8.613329887390137,8.42667007446289,35744162.0,6.626808166503906
2010-02-03,8.566670417785645,8.086669921875,8.413330078125,8.460000038146973,52598499.0,6.653019428253174
2010-02-04,9.166669845581055,8.333330154418945,8.413330078125,8.893329620361328,119522026.0,6.993794918060303
2010-02-05,9.133330345153809,8.640000343322754,8.666669845581055,8.893329620361328,98220394.0,6.993794918060303
2010-02-08,9.106670379638672,8.726670265197754,8.866669654846191,9.0600004196167,51170358.0,7.124866008758545
2010-02-09,9.113329887390137,8.666669845581055,9.039999961853027,8.826669692993164,39783482.0,6.941371917724609
2010-02-10,9.066670417785645,8.793330192565918,8.913330078125,8.84000015258789,31968519.0,6.951854705810547
2010-02-11,8.993330001831055,8.813329696655273,8.92667007446289,8.9399995803833,32245264.0,7.0304951667785645
2010-02-12,8.993330001831055,8.760000228881836,8.993330001831055,8.826669692993164,28413376.0,6.941371917724609
2010-02-22,9.300000190734863,8.766670227050781,8.8533296585083,9.173330307006836,56660106.0,7.213988304138184
2010-02-23,9.333330154418945,8.986669540405273,9.166669845581055,9.199999809265137,45776502.0,7.234961032867432
2010-02-24,9.399999618530273,9.106670379638672,9.199999809265137,9.3533296585083,37446411.0,7.355542182922363
2010-02-25,9.546669960021973,9.286669731140137,9.366669654846191,9.386670112609863,53182754.0,7.381761074066162
2010-02-26,9.479999542236328,9.166669845581055,9.326669692993164,9.199999809265137,54405512.0,7.234961032867432
2010-03-01,9.273329734802246,9.066670417785645,9.199999809265137,9.226670265197754,48040359.0,7.255936622619629
2010-03-02,9.333330154418945,9.093330383300781,9.220000267028809,9.15999984741211,39607299.0,7.203505039215088
2010-03-03,9.393329620361328,9.166669845581055,9.166669845581055,9.3533296585083,45420890.0,7.355542182922363
2010-03-04,9.5600004196167,9.006669998168945,9.366669654846191,9.066670417785645,68070525.0,7.130111217498779
2010-03-05,9.173330307006836,8.906669616699219,9.093330383300781,9.086669921875,35506088.0,7.145837306976318
2010-03-08,9.113329887390137,8.973329544067383,9.039999961853027,9.093330383300781,21162640.0,7.151075839996338
2010-03-09,9.153329849243164,8.966670036315918,9.119999885559082,9.07332992553711,20146282.0,7.13534688949585
2010-03-10,9.119999885559082,8.800000190734863,9.046669960021973,8.8533296585083,29268250.0,6.962337493896484
2010-03-11,8.913330078125,8.613329887390137,8.84000015258789,8.693329811096191,27674814.0,6.836512088775635
2010-03-12,8.84000015258789,8.600000381469727,8.699999809265137,8.6466703414917,24118821.0,6.7998175621032715
2010-03-15,8.733329772949219,8.586669921875,8.640000343322754,8.720000267028809,16038934.0,6.857484817504883
2010-03-16,8.793330192565918,8.686670303344727,8.766670227050781,8.793330192565918,14921176.0,6.9151530265808105
2010-03-17,8.933329582214355,8.74666976928711,8.800000190734863,8.906669616699219,31975467.0,7.004284858703613
2010-03-18,8.993330001831055,8.773329734802246,8.920000076293945,8.886670112609863,17632071.0,6.988555908203125
2010-03-22,9.24666976928711,8.993330001831055,9.100000381469727,9.0600004196167,55662050.0,7.124866008758545
2010-03-23,9.193329811096191,9.026670455932617,9.093330383300781,9.15999984741211,26650738.0,7.203505039215088
2010-03-24,9.633330345153809,9.133330345153809,9.206669807434082,9.473329544067383,75037908.0,7.449911117553711
2010-03-25,9.899999618530273,9.473329544067383,9.633330345153809,9.513330459594727,75851535.0,7.481367588043213
2010-03-26,9.593330383300781,9.399999618530273,9.533329963684082,9.526670455932617,35135727.0,7.491858005523682
2010-03-29,9.720000267028809,9.479999542236328,9.5,9.586669921875,32258820.0,7.5390424728393555
2010-03-30,9.600000381469727,9.413330078125,9.600000381469727,9.460000038146973,26723820.0,7.439428329467773
2010-03-31,9.666669845581055,9.460000038146973,9.460000038146973,9.586669921875,26229260.0,7.5390424728393555
2010-04-01,9.866669654846191,9.479999542236328,9.600000381469727,9.739999771118164,40875069.0,7.659621715545654
2010-04-02,9.773329734802246,9.606670379638672,9.706669807434082,9.6466703414917,22018664.0,7.5862274169921875
2010-04-06,9.75333023071289,9.433329582214355,9.693329811096191,9.479999542236328,34214382.0,7.4551568031311035
2010-04-07,9.5600004196167,9.366669654846191,9.466670036315918,9.42667007446289,23686665.0,7.413217544555664
2010-04-08,9.720000267028809,9.413330078125,9.453330039978027,9.493330001831055,35860058.0,7.465638637542725
2010-04-09,9.686670303344727,9.493330001831055,9.506669998168945,9.640000343322754,29562618.0,7.580982208251953
2010-04-12,9.899999618530273,9.579999923706055,9.686670303344727,9.880000114440918,51005698.0,7.769720077514648
2010-04-13,10.0,9.546669960021973,9.899999618530273,9.760000228881836,47431683.0,7.675352573394775
2010-04-14,9.800000190734863,9.533329963684082,9.766670227050781,9.733329772949219,24648368.0,7.654378414154053
2010-04-15,9.773329734802246,9.5600004196167,9.75333023071289,9.593330383300781,21461622.0,7.544280052185059
2010-04-16,9.613329887390137,9.433329582214355,9.566670417785645,9.533329963684082,15803295.0,7.497096061706543
2010-04-19,9.526670455932617,8.8533296585083,9.466670036315918,8.953330039978027,36873584.0,7.040978908538818
2010-04-20,9.066670417785645,8.706669807434082,8.966670036315918,9.026670455932617,28813836.0,7.098653316497803
2010-04-21,9.326669692993164,8.973329544067383,9.07332992553711,9.300000190734863,32979122.0,7.313601493835449
2010-04-22,9.479999542236328,9.193329811096191,9.326669692993164,9.206669807434082,34938238.0,7.240206718444824
2010-04-23,9.406669616699219,9.133330345153809,9.206669807434082,9.279999732971191,29580015.0,7.297873497009277
2010-04-26,9.393329620361328,8.913330078125,9.279999732971191,8.920000076293945,31901019.0,7.014767169952393
2010-04-27,8.966670036315918,8.233329772949219,8.933329582214355,8.506669998168945,53076754.0,6.68972110748291
2010-04-28,8.699999809265137,8.319999694824219,8.386670112609863,8.380000114440918,32269132.0,6.590106010437012
2010-04-29,8.586669921875,8.0,8.566670417785645,8.053330421447754,34042611.0,6.3332109451293945
2010-04-30,8.199999809265137,7.786670207977295,8.093330383300781,8.140000343322754,31662876.0,6.401369094848633
2010-05-04,8.140000343322754,7.86667013168335,7.933330059051514,8.053330421447754,13375054.0,6.3332109451293945
2010-05-05,8.039999961853027,7.666669845581055,7.980000019073486,8.020000457763672,34055356.0,6.306999206542969
2010-05-06,8.079999923706055,7.573329925537109,8.013330459594727,7.599999904632568,36501933.0,5.976707935333252
2010-05-07,7.486670017242432,7.13332986831665,7.480000019073486,7.159999847412109,51368950.0,5.630687236785889
2010-05-10,7.373330116271973,7.046669960021973,7.266670227050781,7.253330230712891,27976840.0,5.704083442687988
2010-05-11,7.453330039978027,6.993330001831055,7.406670093536377,7.006669998168945,37376254.0,5.51010799407959
2010-05-12,6.953330039978027,6.63332986831665,6.906670093536377,6.820000171661377,30997938.0,5.363308906555176
2010-05-13,7.119999885559082,6.766670227050781,6.833330154418945,7.086669921875,43337658.0,5.5730204582214355
2010-05-14,7.079999923706055,6.926670074462891,7.019999980926514,7.006669998168945,28819412.0,5.51010799407959
2010-05-18,6.933330059051514,6.466670036315918,6.533329963684082,6.760000228881836,40330044.0,5.316124439239502
2010-05-19,6.893330097198486,6.606669902801514,6.606669902801514,6.693329811096191,26633496.0,5.263694763183594
2010-05-20,6.873330116271973,6.639999866485596,6.686669826507568,6.726669788360596,32233056.0,5.289912700653076
2010-05-21,7.066669940948486,6.506669998168945,6.559999942779541,7.053329944610596,49861400.0,5.546801567077637
2010-05-24,7.433330059051514,7.139999866485596,7.139999866485596,7.393330097198486,54424484.0,5.814181327819824
2010-05-25,7.360000133514404,7.119999885559082,7.320000171661377,7.193329811096191,37925570.0,5.656898498535156
2010-05-26,7.393330097198486,7.159999847412109,7.179999828338623,7.340000152587891,35205573.0,5.772241592407227
2010-05-27,7.686669826507568,7.413330078125,7.626669883728027,7.493330001831055,59578047.0,5.892821311950684
2010-05-28,7.579999923706055,7.253330230712891,7.553329944610596,7.373330116271973,49111221.0,5.798453330993652
2010-05-31,7.513329982757568,7.199999809265137,7.373330116271973,7.206669807434082,31251586.0,5.667388916015625
2010-06-01,7.313330173492432,7.019999980926514,7.13332986831665,7.179999828338623,35058266.0,5.646415710449219
2010-06-02,7.260000228881836,7.039999961853027,7.093329906463623,7.253330230712891,21196710.0,5.704083442687988
2010-06-03,7.420000076293945,7.213329792022705,7.286670207977295,7.226669788360596,28295482.0,5.683117389678955
2010-06-04,7.320000171661377,7.146669864654541,7.173329830169678,7.28000020980835,15314973.0,5.725057125091553
2010-06-07,7.28000020980835,7.073329925537109,7.073329925537109,7.233329772949219,19010686.0,5.688354969024658
2010-06-08,7.380000114440918,7.193329811096191,7.320000171661377,7.313330173492432,18721377.0,5.75126838684082
2010-06-09,7.493330001831055,7.273330211639404,7.313330173492432,7.460000038146973,25621316.0,5.866610527038574
2010-06-10,7.533329963684082,7.360000133514404,7.433330059051514,7.460000038146973,23847070.0,5.866610527038574
2010-06-11,7.553329944610596,7.400000095367432,7.513329982757568,7.513329982757568,26340730.0,5.9085493087768555
2010-06-17,7.573329925537109,7.460000038146973,7.546669960021973,7.513329982757568,15907366.0,5.9085493087768555
2010-06-21,7.733329772949219,7.266670227050781,7.333330154418945,7.71999979019165,43613308.0,6.0710768699646
2010-06-22,8.053330421447754,7.639999866485596,7.713329792022705,7.926670074462891,51904404.0,6.2336039543151855
2010-06-23,8.066670417785645,7.753330230712891,7.900000095367432,7.913330078125,40911261.0,6.223113059997559
2010-06-24,7.953330039978027,7.78000020980835,7.933330059051514,7.900000095367432,15804966.0,6.2126312255859375
2010-06-25,7.873330116271973,7.666669845581055,7.853330135345459,7.786670207977295,16148583.0,6.123507022857666
2010-06-28,7.826670169830322,7.533329963684082,7.78000020980835,7.586669921875,16353664.0,5.9662251472473145
2010-06-29,7.659999847412109,7.099999904632568,7.586669921875,7.13332986831665,25856769.0,5.609714031219482
2010-06-30,7.099999904632568,6.853330135345459,7.039999961853027,6.953330039978027,19937010.0,5.468160629272461
2010-07-01,7.093329906463623,6.833330154418945,7.0,6.853330135345459,15553869.0,5.389520168304443
2010-07-02,6.986670017242432,6.659999847412109,6.86667013168335,6.906670093536377,30884404.0,5.431466579437256
2010-07-05,7.053329944610596,6.706669807434082,6.833330154418945,6.940000057220459,23117781.0,5.457677364349365
2010-07-06,7.193329811096191,6.920000076293945,6.920000076293945,7.106669902801514,17134131.0,5.588748455047607
2010-07-07,7.400000095367432,7.079999923706055,7.13332986831665,7.28000020980835,23870394.0,5.725057125091553
2010-07-08,7.346670150756836,7.179999828338623,7.326670169830322,7.286670207977295,11218870.0,5.730302810668945
2010-07-09,7.593329906463623,7.286670207977295,7.386670112609863,7.486670017242432,26180620.0,5.887584209442139
2010-07-12,7.626669883728027,7.493330001831055,7.606669902801514,7.573329925537109,20703188.0,5.9557342529296875
2010-07-13,7.533329963684082,7.360000133514404,7.533329963684082,7.440000057220459,19367937.0,5.850882053375244
2010-07-14,7.646669864654541,7.466670036315918,7.473330020904541,7.586669921875,20035436.0,5.9662251472473145
2010-07-15,7.730000019073486,7.300000190734863,7.519999980926514,7.349999904632568,16813204.0,5.831347465515137
2010-07-16,7.440000057220459,7.139999866485596,7.349999904632568,7.309999942779541,18540557.0,5.799612522125244
2010-07-19,7.800000190734863,7.130000114440918,7.230000019073486,7.670000076293945,32393492.0,6.085229873657227
2010-07-20,8.029999732971191,7.730000019073486,7.730000019073486,7.949999809265137,44195862.0,6.307376861572266
2010-07-21,8.15999984741211,7.849999904632568,8.050000190734863,7.940000057220459,40892538.0,6.299441814422607
2010-07-22,8.720000267028809,7.989999771118164,7.989999771118164,8.600000381469727,103920732.0,6.823073863983154
2010-07-23,8.720000267028809,8.5,8.65999984741211,8.699999809265137,65537706.0,6.902410984039307
2010-07-26,8.850000381469727,8.539999961853027,8.699999809265137,8.739999771118164,51166615.0,6.934146881103516
2010-07-27,9.09000015258789,8.619999885559082,8.75,9.020000457763672,68057033.0,7.1562933921813965
2010-07-28,9.100000381469727,8.90999984741211,9.0,9.0600004196167,55418623.0,7.188028812408447
2010-07-29,9.149999618530273,8.75,9.0600004196167,8.890000343322754,83257895.0,7.053153991699219
2010-07-30,8.989999771118164,8.760000228881836,8.899999618530273,8.800000190734863,39295983.0,6.981750011444092
2010-08-02,9.09000015258789,8.720000267028809,8.800000190734863,8.949999809265137,47574967.0,7.100756645202637
2010-08-03,9.029999732971191,8.770000457763672,8.989999771118164,8.800000190734863,50493357.0,6.981750011444092
2010-08-04,8.850000381469727,8.5600004196167,8.789999961853027,8.800000190734863,40297399.0,6.981750011444092
2010-08-05,9.220000267028809,8.770000457763672,8.829999923706055,9.09000015258789,78593749.0,7.211829662322998
2010-08-06,9.579999923706055,9.100000381469727,9.100000381469727,9.460000038146973,90744780.0,7.505380153656006
2010-08-09,9.520000457763672,9.350000381469727,9.5,9.4399995803833,43413390.0,7.4895124435424805
2010-08-10,9.4399995803833,8.899999618530273,9.4399995803833,8.930000305175781,54075461.0,7.084888935089111
2010-08-11,9.289999961853027,8.819999694824219,8.869999885559082,9.180000305175781,45519536.0,7.283234596252441
2010-08-12,9.4399995803833,9.010000228881836,9.069999694824219,9.220000267028809,43870414.0,7.314969539642334
2010-08-13,9.350000381469727,9.0600004196167,9.199999809265137,9.25,30322084.0,7.338770389556885
2010-08-16,9.539999961853027,9.149999618530273,9.260000228881836,9.489999771118164,59333243.0,7.529182434082031
2010-08-17,9.649999618530273,9.430000305175781,9.579999923706055,9.510000228881836,47612606.0,7.545049667358398
2010-08-18,9.9399995803833,9.449999809265137,9.510000228881836,9.789999961853027,73862400.0,7.767197608947754
2010-08-19,9.949999809265137,9.670000076293945,9.729999542236328,9.8100004196167,50048220.0,7.783064365386963
2010-08-20,9.800000190734863,9.479999542236328,9.729999542236328,9.59000015258789,37311414.0,7.608520984649658
2010-08-23,9.640000343322754,9.25,9.579999923706055,9.329999923706055,37853577.0,7.402241230010986
2010-08-24,9.569999694824219,9.069999694824219,9.319999694824219,9.430000305175781,36084219.0,7.481579780578613
2010-08-25,9.460000038146973,9.119999885559082,9.319999694824219,9.140000343322754,30987695.0,7.251498222351074
2010-08-26,9.359999656677246,9.15999984741211,9.15999984741211,9.239999771118164,19525004.0,7.330837726593018
2010-08-27,9.390000343322754,9.15999984741211,9.25,9.300000190734863,22842100.0,7.3784403800964355
2010-08-30,9.880000114440918,9.380000114440918,9.390000343322754,9.84000015258789,64595433.0,7.806865692138672
2010-08-31,9.869999885559082,9.59000015258789,9.84000015258789,9.75,35353399.0,7.73546028137207
2010-09-01,10.100000381469727,9.649999618530273,9.829999923706055,9.890000343322754,56403747.0,7.846534729003906
2010-09-02,10.020000457763672,9.8100004196167,9.949999809265137,9.949999809265137,59800860.0,7.894137382507324
2010-09-03,10.260000228881836,9.949999809265137,9.960000038146973,10.100000381469727,64801128.0,8.013145446777344
2010-09-06,10.25,9.930000305175781,10.170000076293945,10.050000190734863,32866221.0,7.973475456237793
2010-09-07,10.029999732971191,9.739999771118164,10.029999732971191,9.930000305175781,49544491.0,7.878268718719482
2010-09-08,9.9399995803833,9.670000076293945,9.880000114440918,9.880000114440918,38004881.0,7.838601589202881
2010-09-09,9.979999542236328,9.65999984741211,9.880000114440918,9.699999809265137,32811516.0,7.695790767669678
2010-09-10,9.789999961853027,9.5,9.699999809265137,9.75,27166830.0,7.73546028137207
2010-09-13,9.800000190734863,9.59000015258789,9.75,9.739999771118164,36653250.0,7.7275261878967285
2010-09-14,9.880000114440918,9.710000038146973,9.710000038146973,9.819999694824219,35107195.0,7.79099702835083
2010-09-15,9.8100004196167,9.460000038146973,9.8100004196167,9.510000228881836,41098709.0,7.545049667358398
2010-09-16,9.619999885559082,8.880000114440918,9.479999542236328,8.979999542236328,52572659.0,7.124557018280029
2010-09-17,9.100000381469727,8.779999732971191,9.010000228881836,8.899999618530273,31734363.0,7.061087131500244
2010-09-20,9.239999771118164,8.949999809265137,8.979999542236328,9.109999656677246,40539280.0,7.227697372436523
2010-09-21,9.210000038146973,8.899999618530273,9.119999885559082,8.970000267028809,14467966.0,7.1166253089904785
2010-09-27,9.229999542236328,8.930000305175781,8.970000267028809,9.170000076293945,19263692.0,7.2753005027771
2010-09-28,9.210000038146973,8.979999542236328,9.149999618530273,9.010000228881836,16532808.0,7.148360252380371
2010-09-29,9.09000015258789,8.539999961853027,9.09000015258789,8.600000381469727,37471491.0,6.823073863983154
2010-09-30,8.859999656677246,8.600000381469727,8.619999885559082,8.699999809265137,34452726.0,6.902410984039307
2010-10-08,9.170000076293945,8.680000305175781,8.800000190734863,9.050000190734863,39668493.0,7.1800947189331055
2010-10-11,9.430000305175781,9.100000381469727,9.140000343322754,9.210000038146973,45802366.0,7.307036399841309
2010-10-12,9.600000381469727,9.109999656677246,9.210000038146973,9.569999694824219,49825896.0,7.5926513671875
2010-10-13,9.779999732971191,9.390000343322754,9.609999656677246,9.569999694824219,45941837.0,7.5926513671875
2010-10-14,9.359999656677246,9.0,9.359999656677246,9.180000305175781,67393849.0,7.283234596252441
2010-10-15,9.180000305175781,8.760000228881836,9.180000305175781,8.819999694824219,109755072.0,6.997616767883301
2010-10-18,8.979999542236328,8.619999885559082,8.619999885559082,8.880000114440918,57479221.0,7.045220375061035
2010-10-19,9.140000343322754,8.779999732971191,8.880000114440918,9.100000381469727,56105622.0,7.219764232635498
2010-10-20,9.319999694824219,8.880000114440918,8.930000305175781,9.1899995803833,66801871.0,7.291168212890625
2010-10-21,9.329999923706055,9.100000381469727,9.260000228881836,9.170000076293945,40763209.0,7.2753005027771
2010-10-22,9.510000228881836,9.15999984741211,9.220000267028809,9.4399995803833,60060845.0,7.4895124435424805
2010-10-25,9.670000076293945,9.350000381469727,9.550000190734863,9.5,67303456.0,7.537115573883057
2010-10-26,9.550000190734863,9.180000305175781,9.5,9.329999923706055,54373779.0,7.402241230010986
2010-10-27,9.899999618530273,9.300000190734863,9.380000114440918,9.6899995803833,118630044.0,7.687857627868652
2010-10-28,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0,7.687857627868652
2010-10-29,9.899999618530273,9.300000190734863,9.380000114440918,9.649999618530273,71761969.0,7.656123638153076
2010-11-01,9.729999542236328,9.489999771118164,9.729999542236328,9.680000305175781,64246736.0,7.679925441741943
2010-11-02,10.649999618530273,9.550000190734863,9.619999885559082,10.649999618530273,200223404.0,8.449502944946289
2010-11-03,10.989999771118164,10.289999961853027,10.640000343322754,10.4399995803833,151805723.0,8.282893180847168
2010-11-04,10.850000381469727,10.300000190734863,10.4399995803833,10.619999885559082,72225882.0,8.425703048706055
2010-11-05,11.300000190734863,10.510000228881836,10.600000381469727,11.180000305175781,115005116.0,8.869996070861816
2010-11-08,11.489999771118164,11.020000457763672,11.15999984741211,11.239999771118164,74620464.0,8.917597770690918
2010-11-09,11.220000267028809,10.920000076293945,11.220000267028809,11.050000190734863,57029301.0,8.766854286193848
2010-11-10,11.449999809265137,10.829999923706055,10.989999771118164,11.210000038146973,59875212.0,8.893796920776367
2010-11-11,11.920000076293945,11.1899995803833,11.25,11.399999618530273,92578053.0,9.044537544250488
2010-11-12,11.510000228881836,10.449999809265137,11.399999618530273,10.470000267028809,88283214.0,8.306695938110352
2010-11-15,11.199999809265137,10.460000038146973,10.600000381469727,11.1899995803833,80202967.0,8.8779296875
2010-11-16,11.489999771118164,10.600000381469727,11.199999809265137,10.869999885559082,88687719.0,8.624049186706543
2010-11-17,11.180000305175781,10.5600004196167,10.649999618530273,10.710000038146973,71070359.0,8.497106552124023
2010-11-18,10.979999542236328,10.069999694824219,10.829999923706055,10.579999923706055,58559641.0,8.393967628479004
2010-11-19,10.739999771118164,10.210000038146973,10.579999923706055,10.609999656677246,48555061.0,8.417768478393555
2010-11-22,11.0,10.359999656677246,10.479999542236328,10.779999732971191,48363254.0,8.552643775939941
2010-11-23,10.75,10.0,10.609999656677246,10.4399995803833,42967031.0,8.282893180847168
2010-11-24,10.75,10.399999618530273,10.479999542236328,10.619999885559082,36959505.0,8.425703048706055
2010-11-25,11.1899995803833,10.710000038146973,10.75,11.109999656677246,76685547.0,8.814457893371582
2010-11-26,11.289999961853027,10.960000038146973,11.100000381469727,11.130000114440918,74295443.0,8.830327987670898
2010-11-29,11.449999809265137,11.020000457763672,11.130000114440918,11.399999618530273,70728914.0,9.044537544250488
2010-11-30,12.539999961853027,11.5,11.5,12.039999961853027,157653030.0,9.552302360534668
2010-12-01,12.350000381469727,11.800000190734863,12.100000381469727,11.960000038146973,74768558.0,9.488831520080566
2010-12-02,12.800000190734863,12.09000015258789,12.399999618530273,12.15999984741211,87159498.0,9.647507667541504
2010-12-03,12.25,11.5,12.199999809265137,11.9399995803833,61173446.0,9.472965240478516
2010-12-06,12.449999809265137,11.800000190734863,11.84000015258789,12.130000114440918,53705288.0,9.623708724975586
2010-12-07,12.15999984741211,11.770000457763672,12.140000343322754,12.119999885559082,37803817.0,9.61577320098877
2010-12-08,12.25,11.789999961853027,12.140000343322754,11.90999984741211,38120053.0,9.449162483215332
2010-12-09,12.100000381469727,11.479999542236328,11.979999542236328,11.520000457763672,45791950.0,9.139745712280273
2010-12-10,11.850000381469727,11.40999984741211,11.470000267028809,11.770000457763672,37089748.0,9.338091850280762
2010-12-13,12.449999809265137,11.850000381469727,11.850000381469727,12.380000114440918,67942066.0,9.822052955627441
2010-12-14,12.789999961853027,12.210000038146973,12.390000343322754,12.600000381469727,55515693.0,9.996597290039062
2010-12-15,12.890000343322754,12.210000038146973,12.539999961853027,12.460000038146973,52381816.0,9.885522842407227
2010-12-16,12.649999618530273,12.229999542236328,12.5,12.289999961853027,27869016.0,9.750649452209473
2010-12-17,12.3100004196167,12.050000190734863,12.3100004196167,12.239999771118164,29462050.0,9.710978507995605
2010-12-20,12.760000228881836,11.949999809265137,12.5,12.619999885559082,71809686.0,10.012462615966797
2010-12-21,12.970000267028809,12.479999542236328,12.670000076293945,12.880000114440918,57070445.0,10.218743324279785
2010-12-22,13.25,12.609999656677246,12.899999618530273,12.739999771118164,55891240.0,10.107669830322266
2010-12-23,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0,10.107669830322266
2010-12-24,12.5600004196167,11.800000190734863,12.449999809265137,11.979999542236328,56379099.0,9.504698753356934
2010-12-27,12.229999542236328,11.4399995803833,12.050000190734863,11.510000228881836,56848270.0,9.131811141967773
2010-12-28,11.430000305175781,11.0600004196167,11.399999618530273,11.180000305175781,29446055.0,8.869996070861816
2010-12-29,11.489999771118164,11.170000076293945,11.1899995803833,11.359999656677246,23162070.0,9.01280403137207
2010-12-30,11.4399995803833,11.109999656677246,11.34000015258789,11.279999732971191,23507111.0,8.949333190917969
2010-12-31,11.710000038146973,11.279999732971191,11.279999732971191,11.600000381469727,42088668.0,9.203215599060059
2011-01-04,11.890000343322754,11.569999694824219,11.859999656677246,11.869999885559082,41215818.0,9.417427062988281
2011-01-05,12.550000190734863,11.699999809265137,11.899999618530273,12.390000343322754,66496780.0,9.829985618591309
2011-01-06,12.739999771118164,12.199999809265137,12.390000343322754,12.5,60132065.0,9.917258262634277
2011-01-07,12.699999809265137,12.199999809265137,12.399999618530273,12.3100004196167,38215959.0,9.766515731811523
2011-01-10,13.0,12.3100004196167,12.510000228881836,12.34000015258789,59940715.0,9.79031753540039
2011-01-11,12.6899995803833,12.220000267028809,12.34000015258789,12.460000038146973,34895579.0,9.885522842407227
2011-01-12,12.949999809265137,12.289999961853027,12.5,12.930000305175781,62535077.0,10.25841236114502
2011-01-13,13.109999656677246,12.350000381469727,13.079999923706055,12.430000305175781,61313375.0,9.861721992492676
2011-01-14,12.789999961853027,12.15999984741211,12.399999618530273,12.550000190734863,42908198.0,9.956926345825195
2011-01-17,12.720000267028809,12.199999809265137,12.479999542236328,12.34000015258789,41733053.0,9.79031753540039
2011-01-18,12.300000190734863,11.699999809265137,12.300000190734863,11.819999694824219,40765937.0,9.377758026123047
2011-01-19,12.850000381469727,11.720000267028809,11.829999923706055,12.8100004196167,69074026.0,10.163206100463867
2011-01-20,12.739999771118164,12.399999618530273,12.5,12.430000305175781,48052085.0,9.861721992492676
2011-01-21,13.359999656677246,12.420000076293945,12.479999542236328,13.029999732971191,92852919.0,10.337747573852539
2011-01-24,13.75,13.039999961853027,13.199999809265137,13.399999618530273,96018308.0,10.63129997253418
2011-01-25,13.390000343322754,12.1899995803833,13.199999809265137,12.510000228881836,85326243.0,9.925192832946777
2011-01-26,13.380000114440918,12.399999618530273,12.489999771118164,13.279999732971191,65379284.0,10.536094665527344
2011-01-27,14.050000190734863,13.0,13.100000381469727,13.729999542236328,105417553.0,10.893115997314453
2011-01-28,14.550000190734863,13.5,13.5,14.279999732971191,101815366.0,11.329475402832031
2011-01-31,15.710000038146973,14.510000228881836,14.75,15.710000038146973,197585570.0,12.464011192321777
2011-02-01,15.609999656677246,14.960000038146973,15.600000381469727,15.140000343322754,113175115.0,12.011783599853516
2011-02-09,15.859999656677246,14.699999809265137,14.890000343322754,15.420000076293945,131924336.0,12.233930587768555
2011-02-10,15.180000305175781,14.470000267028809,15.100000381469727,14.649999618530273,108056815.0,11.623025894165039
2011-02-11,14.850000381469727,14.399999618530273,14.529999732971191,14.640000343322754,61517532.0,11.615094184875488
2011-02-14,14.850000381469727,14.199999809265137,14.649999618530273,14.720000267028809,91757455.0,11.678564071655273
2011-02-15,15.350000381469727,14.579999923706055,14.649999618530273,14.90999984741211,143015974.0,11.829306602478027
2011-02-16,14.75,14.359999656677246,14.75,14.630000114440918,73049756.0,11.607158660888672
2011-02-17,14.970000267028809,14.350000381469727,14.630000114440918,14.789999961853027,71930605.0,11.734099388122559
2011-02-18,15.079999923706055,14.470000267028809,14.75,14.779999732971191,53436849.0,11.726164817810059
2011-02-21,15.050000190734863,14.550000190734863,14.600000381469727,14.9399995803833,60587039.0,11.853106498718262
2011-02-22,15.050000190734863,14.100000381469727,15.010000228881836,14.130000114440918,84485978.0,11.210468292236328
2011-02-23,14.260000228881836,13.699999809265137,14.100000381469727,13.979999542236328,68258193.0,11.091462135314941
2011-02-24,14.170000076293945,13.75,13.8100004196167,14.020000457763672,41793922.0,11.12319564819336
2011-02-25,14.149999618530273,13.770000457763672,14.029999732971191,14.0600004196167,38435789.0,11.15493106842041
2011-02-28,14.699999809265137,13.979999542236328,14.0600004196167,14.460000038146973,61098616.0,11.472283363342285
2011-03-01,14.5,14.100000381469727,14.479999542236328,14.279999732971191,55605871.0,11.329475402832031
2011-03-02,14.149999618530273,13.25,14.149999618530273,13.640000343322754,140425013.0,10.821711540222168
2011-03-03,13.550000190734863,13.100000381469727,13.4399995803833,13.170000076293945,104924968.0,10.448822975158691
2011-03-04,13.34000015258789,13.0600004196167,13.180000305175781,13.3100004196167,56725656.0,10.559897422790527
2011-03-07,13.5,13.140000343322754,13.5,13.449999809265137,89365832.0,10.67096996307373
2011-03-08,13.479999542236328,13.199999809265137,13.399999618530273,13.380000114440918,50287381.0,10.615433692932129
2011-03-09,14.09000015258789,13.460000038146973,13.5,13.880000114440918,104403180.0,11.012124061584473
2011-03-10,13.890000343322754,13.5,13.890000343322754,13.569999694824219,54026399.0,10.766176223754883
2011-03-11,13.520000457763672,13.210000038146973,13.460000038146973,13.300000190734863,48574271.0,10.551961898803711
2011-03-14,13.270000457763672,12.880000114440918,13.210000038146973,13.0,49238173.0,10.313948631286621
2011-03-15,12.930000305175781,12.170000076293945,12.930000305175781,12.720000267028809,81048269.0,10.091802597045898
2011-03-16,12.880000114440918,12.510000228881836,12.720000267028809,12.869999885559082,45037156.0,10.210808753967285
2011-03-17,13.619999885559082,12.649999618530273,12.789999961853027,13.1899995803833,101592860.0,10.464689254760742
2011-03-18,13.399999618530273,13.130000114440918,13.329999923706055,13.289999961853027,38457985.0,10.544028282165527
2011-03-21,13.520000457763672,12.979999542236328,13.199999809265137,13.09000015258789,45497372.0,10.38535213470459
2011-03-22,13.260000228881836,12.680000305175781,13.149999618530273,12.800000190734863,37030735.0,10.1552734375
2011-03-23,12.949999809265137,12.5,12.739999771118164,12.880000114440918,51841832.0,10.218743324279785
2011-03-24,12.899999618530273,12.5,12.880000114440918,12.510000228881836,57655988.0,9.925192832946777
2011-03-25,12.640000343322754,12.369999885559082,12.399999618530273,12.520000457763672,56988753.0,9.933125495910645
2011-03-28,12.510000228881836,12.100000381469727,12.319999694824219,12.180000305175781,96967088.0,9.663376808166504
2011-03-29,12.65999984741211,11.9399995803833,12.25,12.300000190734863,82358022.0,9.75858211517334
2011-03-30,12.25,11.899999618530273,12.199999809265137,11.989999771118164,49533700.0,9.512632369995117
2011-03-31,12.079999923706055,11.65999984741211,11.9399995803833,11.729999542236328,36586038.0,9.306354522705078
2011-04-01,11.949999809265137,11.6899995803833,11.800000190734863,11.880000114440918,28268577.0,9.425361633300781
2011-04-06,12.25,11.800000190734863,11.850000381469727,12.180000305175781,52820020.0,9.663376808166504
2011-04-07,12.3100004196167,12.0,12.199999809265137,12.210000038146973,38234010.0,9.687177658081055
2011-04-08,12.390000343322754,12.100000381469727,12.220000267028809,12.34000015258789,36851161.0,9.79031753540039
2011-04-11,12.399999618530273,12.050000190734863,12.359999656677246,12.069999694824219,45940572.0,9.576103210449219
2011-04-12,12.180000305175781,11.8100004196167,12.0,11.899999618530273,46517306.0,9.441229820251465
2011-04-13,12.039999961853027,11.729999542236328,11.859999656677246,12.029999732971191,30740611.0,9.544368743896484
2011-04-14,12.039999961853027,11.880000114440918,12.029999732971191,11.920000076293945,25740100.0,9.457098007202148
2011-04-15,11.970000267028809,11.739999771118164,11.899999618530273,11.90999984741211,25498405.0,9.449162483215332
2011-04-18,11.979999542236328,11.829999923706055,11.869999885559082,11.930000305175781,24833125.0,9.465031623840332
2011-04-20,13.119999885559082,12.550000190734863,12.59000015258789,13.119999885559082,127923211.0,10.409153938293457
2011-04-21,14.199999809265137,13.210000038146973,14.199999809265137,13.329999923706055,239078699.0,10.575764656066895
2011-04-22,13.119999885559082,12.399999618530273,13.029999732971191,12.619999885559082,111763193.0,10.012462615966797
2011-04-25,12.550000190734863,12.029999732971191,12.539999961853027,12.100000381469727,60732661.0,9.599906921386719
2011-04-26,12.380000114440918,12.010000228881836,12.0600004196167,12.130000114440918,39393207.0,9.623708724975586
2011-04-28,12.220000267028809,11.5,12.130000114440918,11.529999732971191,52275937.0,9.147680282592773
2011-04-29,11.670000076293945,11.329999923706055,11.550000190734863,11.640000343322754,30578401.0,9.23495101928711
2011-05-03,11.6899995803833,11.350000381469727,11.649999618530273,11.649999618530273,29415729.0,9.24288558959961
2011-05-04,11.609999656677246,11.09000015258789,11.609999656677246,11.130000114440918,38756165.0,8.830327987670898
2011-05-05,11.369999885559082,11.0600004196167,11.130000114440918,11.100000381469727,32575795.0,8.806526184082031
2011-05-06,11.380000114440918,11.069999694824219,11.100000381469727,11.289999961853027,33721861.0,8.957267761230469
2011-05-09,11.640000343322754,11.210000038146973,11.289999961853027,11.470000267028809,36376914.0,9.100076675415039
2011-05-10,11.520000457763672,11.279999732971191,11.479999542236328,11.489999771118164,26915714.0,9.115943908691406
2011-05-11,11.489999771118164,11.25,11.489999771118164,11.289999961853027,30916960.0,8.957267761230469
2011-05-12,11.25,11.100000381469727,11.180000305175781,11.119999885559082,22110170.0,8.822391510009766
2011-05-13,11.210000038146973,10.970000267028809,11.149999618530273,11.170000076293945,22812388.0,8.862061500549316
2011-05-16,11.239999771118164,11.0,11.170000076293945,11.039999961853027,24248886.0,8.758923530578613
2011-05-17,11.15999984741211,10.880000114440918,11.050000190734863,11.119999885559082,27312531.0,8.822391510009766
2011-05-18,11.399999618530273,11.0,11.079999923706055,11.359999656677246,34736409.0,9.01280403137207
2011-05-19,11.350000381469727,11.100000381469727,11.34000015258789,11.130000114440918,22464561.0,8.830327987670898
2011-05-20,11.140000343322754,11.029999732971191,11.100000381469727,11.109999656677246,11686141.0,8.814457893371582
2011-05-23,11.75,11.029999732971191,11.050000190734863,11.1899995803833,72660671.0,8.8779296875
2011-05-24,11.600000381469727,11.199999809265137,11.229999542236328,11.460000038146973,55977052.0,9.092143058776855
2011-05-25,11.619999885559082,11.229999542236328,11.550000190734863,11.279999732971191,42250132.0,8.949333190917969
2011-05-26,11.449999809265137,10.890000343322754,11.34000015258789,10.90999984741211,33011569.0,8.655782699584961
2011-05-27,10.899999618530273,10.130000114440918,10.850000381469727,10.279999732971191,39089383.0,8.155953407287598
2011-05-30,10.800000190734863,10.079999923706055,10.260000228881836,10.539999961853027,36196298.0,8.362232208251953
2011-05-31,10.600000381469727,10.210000038146973,10.600000381469727,10.489999771118164,25813310.0,8.322562217712402
2011-06-01,10.649999618530273,10.359999656677246,10.399999618530273,10.430000305175781,24977195.0,8.274961471557617
2011-06-02,10.289999961853027,10.020000457763672,10.289999961853027,10.130000114440918,27323518.0,8.036944389343262
2011-06-03,10.279999732971191,10.109999656677246,10.130000114440918,10.25,16592386.0,8.132150650024414
2011-06-07,10.289999961853027,10.130000114440918,10.25,10.289999961853027,18303207.0,8.163886070251465
2011-06-08,10.510000228881836,10.199999809265137,10.289999961853027,10.4399995803833,28707513.0,8.282893180847168
2011-06-09,10.399999618530273,10.109999656677246,10.399999618530273,10.119999885559082,17913995.0,8.106661796569824
2011-06-10,10.119999885559082,9.850000381469727,10.100000381469727,10.029999732971191,20630309.0,8.034567832946777
2011-06-13,10.100000381469727,9.829999923706055,9.970000267028809,10.0600004196167,13007141.0,8.058598518371582
2011-06-14,10.600000381469727,10.010000228881836,10.0600004196167,10.40999984741211,43038025.0,8.338967323303223
2011-06-15,10.729999542236328,10.300000190734863,10.329999923706055,10.489999771118164,38795092.0,8.403050422668457
2011-06-16,10.569999694824219,10.25,10.359999656677246,10.260000228881836,17072349.0,8.218810081481934
2011-06-17,10.619999885559082,10.260000228881836,10.300000190734863,10.399999618530273,32181377.0,8.330958366394043
2011-06-20,10.75,10.369999885559082,10.399999618530273,10.729999542236328,45469171.0,8.595303535461426
2011-06-22,10.949999809265137,10.65999984741211,10.8100004196167,10.710000038146973,34399543.0,8.579282760620117
2011-06-23,10.899999618530273,10.430000305175781,10.710000038146973,10.8100004196167,33690397.0,8.659390449523926
2011-06-24,11.890000343322754,10.710000038146973,10.789999961853027,11.65999984741211,165999464.0,9.340285301208496
2011-06-27,11.890000343322754,11.460000038146973,11.550000190734863,11.729999542236328,75664371.0,9.396356582641602
2011-06-28,12.15999984741211,11.489999771118164,11.699999809265137,11.979999542236328,89156914.0,9.596620559692383
2011-06-29,12.329999923706055,11.770000457763672,11.869999885559082,11.779999732971191,89080017.0,9.436409950256348
2011-06-30,12.100000381469727,11.699999809265137,11.720000267028809,11.989999771118164,43843297.0,9.604630470275879
2011-07-01,12.239999771118164,11.819999694824219,12.109999656677246,11.859999656677246,48198527.0,9.500494956970215
2011-07-04,12.34000015258789,11.9399995803833,11.9399995803833,12.319999694824219,72621613.0,9.868978500366211
2011-07-05,12.449999809265137,12.050000190734863,12.329999923706055,12.229999542236328,50130092.0,9.796884536743164
2011-07-06,12.329999923706055,12.0,12.15999984741211,12.25,37752551.0,9.812906265258789
2011-07-07,12.850000381469727,12.119999885559082,12.25,12.15999984741211,93415716.0,9.740811347961426
2011-07-08,12.25,11.710000038146973,12.100000381469727,11.770000457763672,57868234.0,9.428401947021484
2011-07-11,12.479999542236328,11.899999618530273,12.3100004196167,12.0,120036372.0,9.612643241882324
2011-07-12,12.789999961853027,11.630000114440918,11.859999656677246,12.300000190734863,128139529.0,9.852958679199219
2011-07-13,12.329999923706055,12.100000381469727,12.229999542236328,12.300000190734863,64834188.0,9.852958679199219
2011-07-14,12.279999732971191,11.859999656677246,12.279999732971191,12.079999923706055,99041289.0,9.676726341247559
2011-07-15,12.020000457763672,11.8100004196167,11.960000038146973,11.880000114440918,54835747.0,9.516515731811523
2011-07-18,11.949999809265137,11.699999809265137,11.880000114440918,11.770000457763672,45651146.0,9.428401947021484
2011-07-19,11.890000343322754,11.649999618530273,11.680000305175781,11.680000305175781,35493410.0,9.356305122375488
2011-07-20,11.850000381469727,11.539999961853027,11.8100004196167,11.640000343322754,31250431.0,9.324263572692871
2011-07-21,11.729999542236328,11.550000190734863,11.640000343322754,11.640000343322754,26960553.0,9.324263572692871
2011-07-22,11.770000457763672,11.600000381469727,11.65999984741211,11.670000076293945,23657880.0,9.348294258117676
2011-07-25,11.640000343322754,10.960000038146973,11.640000343322754,11.029999732971191,42512411.0,8.835620880126953
2011-07-26,11.140000343322754,10.800000190734863,11.029999732971191,10.90999984741211,25950334.0,8.739493370056152
2011-07-27,11.050000190734863,10.670000076293945,10.84000015258789,10.979999542236328,29001190.0,8.795567512512207
2011-07-28,10.850000381469727,10.670000076293945,10.800000190734863,10.760000228881836,26126185.0,8.619336128234863
2011-07-29,11.149999618530273,10.75,10.890000343322754,10.779999732971191,35091068.0,8.635356903076172
2011-08-01,10.789999961853027,10.529999732971191,10.779999732971191,10.6899995803833,15743463.0,8.563261985778809
2011-08-03,10.890000343322754,10.569999694824219,10.75,10.710000038146973,26098669.0,8.579282760620117
2011-08-04,10.9399995803833,10.699999809265137,10.710000038146973,10.880000114440918,27717063.0,8.715462684631348
2011-08-05,10.720000267028809,10.100000381469727,10.5,10.609999656677246,28750607.0,8.499177932739258
2011-08-08,10.5,9.630000114440918,10.399999618530273,9.920000076293945,41893977.0,7.946451663970947
2011-08-09,9.869999885559082,9.3100004196167,9.579999923706055,9.739999771118164,32327062.0,7.802260398864746
2011-08-10,10.079999923706055,9.800000190734863,10.0,9.880000114440918,26429291.0,7.914409637451172
2011-08-11,9.989999771118164,9.539999961853027,9.600000381469727,9.930000305175781,27056542.0,7.954461097717285
2011-08-12,10.09000015258789,9.850000381469727,10.0600004196167,9.930000305175781,30941595.0,7.954461097717285
2011-08-15,10.050000190734863,9.899999618530273,9.920000076293945,10.020000457763672,19274312.0,8.026556968688965
2011-08-16,10.140000343322754,9.960000038146973,10.050000190734863,10.039999961853027,21558835.0,8.04257869720459
2011-08-17,10.119999885559082,9.949999809265137,9.960000038146973,9.970000267028809,14226116.0,7.986505031585693
2011-08-18,10.039999961853027,9.75,10.0,9.760000228881836,19891714.0,7.8182830810546875
2011-08-19,9.65999984741211,9.40999984741211,9.600000381469727,9.529999732971191,22118590.0,7.634040355682373
2011-08-22,9.640000343322754,9.329999923706055,9.529999732971191,9.40999984741211,18223204.0,7.537913799285889
2011-08-23,9.579999923706055,9.390000343322754,9.489999771118164,9.569999694824219,13070901.0,7.666081428527832
2011-08-24,9.960000038146973,9.600000381469727,9.600000381469727,9.65999984741211,29218267.0,7.738176345825195
2011-08-25,9.899999618530273,9.609999656677246,9.720000267028809,9.890000343322754,24963483.0,7.922419548034668
2011-08-26,9.979999542236328,9.819999694824219,9.859999656677246,9.9399995803833,23126227.0,7.9624714851379395
2011-08-29,9.930000305175781,9.720000267028809,9.930000305175781,9.75,17438626.0,7.810271739959717
2011-08-30,9.949999809265137,9.649999618530273,9.869999885559082,9.680000305175781,16491924.0,7.754199504852295
2011-08-31,9.800000190734863,9.649999618530273,9.779999732971191,9.75,11872058.0,7.810271739959717
2011-09-01,9.819999694824219,9.539999961853027,9.779999732971191,9.579999923706055,18566347.0,7.6740922927856445
2011-09-02,9.5600004196167,9.369999885559082,9.550000190734863,9.380000114440918,18111800.0,7.513881683349609
2011-09-05,9.300000190734863,8.979999542236328,9.300000190734863,8.989999771118164,21707743.0,7.20147180557251
2011-09-06,8.989999771118164,8.710000038146973,8.989999771118164,8.739999771118164,20921437.0,7.0012078285217285
2011-09-07,8.960000038146973,8.760000228881836,8.760000228881836,8.9399995803833,16492386.0,7.1614179611206055
2011-09-08,9.029999732971191,8.8100004196167,8.989999771118164,8.819999694824219,11815799.0,7.065291404724121
2011-09-09,8.949999809265137,8.770000457763672,8.920000076293945,8.84000015258789,10466064.0,7.081314563751221
2011-09-13,8.970000267028809,8.710000038146973,8.760000228881836,8.819999694824219,15365924.0,7.065291404724121
2011-09-14,8.880000114440918,8.630000114440918,8.859999656677246,8.84000015258789,17455875.0,7.081314563751221
2011-09-15,8.9399995803833,8.8100004196167,8.859999656677246,8.869999885559082,14536801.0,7.105345726013184
2011-09-16,8.930000305175781,8.819999694824219,8.899999618530273,8.84000015258789,9953560.0,7.081314563751221
2011-09-19,8.819999694824219,8.420000076293945,8.800000190734863,8.460000038146973,19947370.0,6.776913166046143
2011-09-20,8.600000381469727,8.34000015258789,8.4399995803833,8.470000267028809,13968612.0,6.784923076629639
2011-09-21,8.819999694824219,8.369999885559082,8.470000267028809,8.789999961853027,30564480.0,7.041260719299316
2011-09-22,8.789999961853027,8.479999542236328,8.670000076293945,8.489999771118164,18360085.0,6.800945281982422
2011-09-23,8.75,8.300000190734863,8.369999885559082,8.640000343322754,23989317.0,6.921102046966553
2011-09-26,8.640000343322754,8.470000267028809,8.529999732971191,8.489999771118164,15089221.0,6.800945281982422
2011-09-27,8.609999656677246,8.40999984741211,8.579999923706055,8.5,11774965.0,6.80895471572876
2011-09-28,8.609999656677246,8.180000305175781,8.600000381469727,8.260000228881836,17621445.0,6.616703033447266
2011-09-29,8.229999542236328,8.039999961853027,8.180000305175781,8.069999694824219,15883889.0,6.464502811431885
2011-09-30,8.170000076293945,7.96999979019165,8.149999618530273,8.010000228881836,12077791.0,6.416439533233643
2011-10-10,8.100000381469727,8.0,8.029999732971191,8.020000457763672,8601233.0,6.424449920654297
2011-10-11,8.3100004196167,8.039999961853027,8.1899995803833,8.15999984741211,17613024.0,6.536596775054932
2011-10-12,8.729999542236328,8.039999961853027,8.119999885559082,8.65999984741211,34527601.0,6.937123775482178
2011-10-13,9.109999656677246,8.729999542236328,8.729999542236328,8.930000305175781,52248195.0,7.153408050537109
2011-10-14,9.15999984741211,8.84000015258789,8.890000343322754,9.0,29570336.0,7.209481716156006
2011-10-17,9.100000381469727,8.850000381469727,9.0,8.920000076293945,22764812.0,7.145397663116455
2011-10-18,8.979999542236328,8.529999732971191,8.869999885559082,8.579999923706055,31709397.0,6.873040676116943
2011-10-19,8.640000343322754,8.350000381469727,8.550000190734863,8.390000343322754,18171825.0,6.720839500427246
2011-10-20,8.329999923706055,8.029999732971191,8.3100004196167,8.100000381469727,18555077.0,6.4885334968566895
2011-10-21,8.180000305175781,8.039999961853027,8.15999984741211,8.069999694824219,11444934.0,6.464502811431885
2011-10-24,8.25,7.980000019073486,8.100000381469727,8.25,18783680.0,6.608691692352295
2011-10-25,8.670000076293945,8.15999984741211,8.229999542236328,8.649999618530273,31631703.0,6.929113388061523
2011-10-26,9.0,8.479999542236328,8.510000228881836,8.800000190734863,43714743.0,7.049272060394287
2011-10-27,9.0,8.649999618530273,8.789999961853027,8.720000267028809,29118112.0,6.98518705368042
2011-10-28,9.0,8.789999961853027,8.850000381469727,8.960000038146973,32612223.0,7.1774396896362305
2011-10-31,9.260000228881836,8.850000381469727,8.90999984741211,9.210000038146973,47231670.0,7.37770414352417
2011-11-01,9.470000267028809,9.0600004196167,9.130000114440918,9.180000305175781,48505488.0,7.353671550750732
2011-11-02,9.430000305175781,8.920000076293945,8.970000267028809,9.34000015258789,33579434.0,7.481840133666992
2011-11-03,9.850000381469727,9.3100004196167,9.5,9.319999694824219,65166874.0,7.465818881988525
2011-11-04,9.569999694824219,9.270000457763672,9.369999885559082,9.550000190734863,42186747.0,7.65006160736084
2011-11-07,9.800000190734863,9.380000114440918,9.5,9.399999618530273,35489518.0,7.529902935028076
2011-11-08,9.529999732971191,9.3100004196167,9.4399995803833,9.359999656677246,24410540.0,7.497861385345459
2011-11-09,9.5,9.170000076293945,9.420000076293945,9.399999618530273,21583226.0,7.529902935028076
2011-11-10,9.399999618530273,9.149999618530273,9.300000190734863,9.15999984741211,25882279.0,7.337650775909424
2011-11-11,9.25,8.989999771118164,9.180000305175781,9.119999885559082,19269629.0,7.305608749389648
2011-11-14,9.369999885559082,9.180000305175781,9.25,9.300000190734863,18533628.0,7.449798583984375
2011-11-15,9.449999809265137,9.260000228881836,9.279999732971191,9.359999656677246,16835934.0,7.497861385345459
2011-11-17,9.289999961853027,9.010000228881836,9.09000015258789,9.050000190734863,21882730.0,7.249534606933594
2011-11-18,9.140000343322754,8.649999618530273,9.0,8.680000305175781,20208048.0,6.953145503997803
2011-11-21,8.84000015258789,8.600000381469727,8.699999809265137,8.800000190734863,11352307.0,7.049272060394287
2011-11-22,8.829999923706055,8.649999618530273,8.6899995803833,8.779999732971191,9023310.0,7.033249855041504
2011-11-23,8.850000381469727,8.600000381469727,8.779999732971191,8.619999885559082,12073371.0,6.905081748962402
2011-11-24,8.600000381469727,8.420000076293945,8.510000228881836,8.529999732971191,10826736.0,6.832986831665039
2011-11-25,8.59000015258789,8.399999618530273,8.520000457763672,8.489999771118164,10157889.0,6.800945281982422
2011-11-28,8.789999961853027,8.539999961853027,8.539999961853027,8.649999618530273,26017158.0,6.929113388061523
2011-11-29,8.789999961853027,8.65999984741211,8.760000228881836,8.729999542236328,17820860.0,6.993196487426758
2011-11-30,8.8100004196167,8.380000114440918,8.699999809265137,8.449999809265137,21669642.0,6.76890230178833
2011-12-01,8.829999923706055,8.630000114440918,8.710000038146973,8.6899995803833,20712907.0,6.961155414581299
2011-12-02,8.670000076293945,8.470000267028809,8.640000343322754,8.539999961853027,9171143.0,6.840997219085693
2011-12-05,8.59000015258789,8.130000114440918,8.569999694824219,8.1899995803833,15525159.0,6.5606279373168945
2011-12-06,8.270000457763672,8.109999656677246,8.180000305175781,8.199999809265137,7902889.0,6.568638801574707
2011-12-07,8.25,8.09000015258789,8.25,8.149999618530273,7229441.0,6.528586387634277
2011-12-08,8.350000381469727,8.069999694824219,8.170000076293945,8.210000038146973,10998819.0,6.576649188995361
2011-12-09,8.260000228881836,8.109999656677246,8.140000343322754,8.1899995803833,6971130.0,6.5606279373168945
2011-12-12,8.329999923706055,8.170000076293945,8.199999809265137,8.1899995803833,11144256.0,6.5606279373168945
2011-12-13,8.25,7.860000133514404,8.199999809265137,7.889999866485596,23494364.0,6.3203125
2011-12-14,7.880000114440918,7.53000020980835,7.880000114440918,7.599999904632568,16111348.0,6.088006973266602
2011-12-15,7.579999923706055,7.300000190734863,7.579999923706055,7.309999942779541,14677859.0,5.855701446533203
2011-12-16,7.550000190734863,7.289999961853027,7.320000171661377,7.519999980926514,18148944.0,6.023922920227051
2011-12-19,7.519999980926514,7.179999828338623,7.519999980926514,7.400000095367432,16197227.0,5.927796840667725
2011-12-20,7.5,7.329999923706055,7.400000095367432,7.360000133514404,9538856.0,5.895754814147949
2011-12-21,7.519999980926514,7.190000057220459,7.420000076293945,7.239999771118164,13138183.0,5.799627304077148
2011-12-22,7.409999847412109,7.019999980926514,7.269999980926514,7.300000190734863,14720901.0,5.847691059112549
2011-12-23,7.480000019073486,7.25,7.329999923706055,7.449999809265137,12146668.0,5.967848777770996
2011-12-26,7.619999885559082,7.329999923706055,7.369999885559082,7.53000020980835,16823810.0,6.031933307647705
2011-12-27,7.599999904632568,7.380000114440918,7.510000228881836,7.409999847412109,11679667.0,5.935806751251221
2011-12-28,7.53000020980835,7.329999923706055,7.400000095367432,7.519999980926514,11788001.0,6.023922920227051
2011-12-29,7.630000114440918,7.449999809265137,7.519999980926514,7.619999885559082,12330861.0,6.104028224945068
2011-12-30,7.71999979019165,7.570000171661377,7.630000114440918,7.699999809265137,13613740.0,6.168111801147461
2012-01-04,7.849999904632568,7.619999885559082,7.75,7.659999847412109,17620119.0,6.1360697746276855
2012-01-05,7.679999828338623,7.289999961853027,7.550000190734863,7.309999942779541,21584210.0,5.855701446533203
2012-01-06,7.389999866485596,7.179999828338623,7.329999923706055,7.340000152587891,11394808.0,5.879733562469482
2012-01-09,7.570000171661377,7.289999961853027,7.400000095367432,7.559999942779541,22452414.0,6.055964946746826
2012-01-10,7.929999828338623,7.539999961853027,7.599999904632568,7.880000114440918,36265936.0,6.3123016357421875
2012-01-11,7.960000038146973,7.78000020980835,7.889999866485596,7.869999885559082,22637573.0,6.304291725158691
2012-01-12,8.069999694824219,7.840000152587891,7.860000133514404,7.889999866485596,22642878.0,6.3203125
2012-01-13,7.920000076293945,7.5,7.840000152587891,7.579999923706055,20953269.0,6.071985721588135
2012-01-16,7.53000020980835,7.28000020980835,7.519999980926514,7.300000190734863,15963934.0,5.847691059112549
2012-01-17,7.809999942779541,7.230000019073486,7.230000019073486,7.800000190734863,22590206.0,6.248217582702637
2012-01-18,7.869999885559082,7.679999828338623,7.809999942779541,7.71999979019165,16719178.0,6.184133052825928
2012-01-19,7.940000057220459,7.659999847412109,7.699999809265137,7.900000095367432,20384439.0,6.328322887420654
2012-01-20,8.1899995803833,7.929999828338623,7.929999828338623,8.130000114440918,28948828.0,6.512566089630127
2012-01-30,8.149999618530273,7.960000038146973,8.149999618530273,7.96999979019165,14553635.0,6.384396553039551
2012-01-31,8.130000114440918,7.889999866485596,7.96999979019165,7.949999809265137,16156727.0,6.3683762550354
2012-02-01,8.109999656677246,7.849999904632568,7.949999809265137,8.039999961853027,25962191.0,6.4404706954956055
2012-02-02,8.140000343322754,7.960000038146973,8.050000190734863,8.130000114440918,21386452.0,6.512566089630127
2012-02-03,8.1899995803833,8.039999961853027,8.119999885559082,8.140000343322754,17799221.0,6.520576000213623
2012-02-06,8.180000305175781,8.069999694824219,8.15999984741211,8.109999656677246,14928103.0,6.496544361114502
2012-02-07,8.079999923706055,7.800000190734863,8.069999694824219,7.860000133514404,15171947.0,6.296280860900879
2012-02-08,8.039999961853027,7.840000152587891,7.840000152587891,8.010000228881836,16176158.0,6.416439533233643
2012-02-09,8.069999694824219,7.980000019073486,8.010000228881836,8.039999961853027,21275313.0,6.4404706954956055
2012-02-10,8.15999984741211,8.0,8.039999961853027,8.100000381469727,22153997.0,6.4885334968566895
2012-02-13,8.210000038146973,8.010000228881836,8.069999694824219,8.140000343322754,31427998.0,6.520576000213623
2012-02-14,8.180000305175781,8.029999732971191,8.149999618530273,8.100000381469727,15606364.0,6.4885334968566895
2012-02-15,8.1899995803833,8.020000457763672,8.079999923706055,8.180000305175781,25447529.0,6.552618026733398
2012-02-16,8.1899995803833,8.029999732971191,8.170000076293945,8.09000015258789,29445188.0,6.480523586273193
2012-02-17,8.149999618530273,7.960000038146973,8.140000343322754,8.010000228881836,41149656.0,6.416439533233643
2012-02-20,8.119999885559082,7.960000038146973,8.079999923706055,7.96999979019165,29486675.0,6.384396553039551
2012-02-21,8.010000228881836,7.880000114440918,7.96999979019165,8.0,19443078.0,6.408428192138672
2012-02-22,8.130000114440918,7.980000019073486,7.989999771118164,8.119999885559082,33795209.0,6.504554748535156
2012-02-23,8.170000076293945,8.069999694824219,8.109999656677246,8.15999984741211,33622110.0,6.536596775054932
2012-02-24,8.25,8.130000114440918,8.15999984741211,8.25,50319564.0,6.608691692352295
2012-02-27,8.470000267028809,8.229999542236328,8.279999732971191,8.319999694824219,69379846.0,6.664764404296875
2012-02-28,8.739999771118164,8.25,8.300000190734863,8.699999809265137,98482706.0,6.969165802001953
2012-02-29,8.670000076293945,8.40999984741211,8.670000076293945,8.449999809265137,48349912.0,6.76890230178833
2012-03-01,8.5600004196167,8.380000114440918,8.40999984741211,8.460000038146973,22729530.0,6.776913166046143
2012-03-02,8.75,8.430000305175781,8.630000114440918,8.569999694824219,67844453.0,6.8650288581848145
2012-03-05,8.640000343322754,8.479999542236328,8.5600004196167,8.510000228881836,35853575.0,6.8169660568237305
2012-03-06,8.479999542236328,8.3100004196167,8.470000267028809,8.359999656677246,26998839.0,6.696807384490967
2012-03-07,8.420000076293945,8.260000228881836,8.260000228881836,8.3100004196167,21430611.0,6.656755447387695
2012-03-08,8.539999961853027,8.289999961853027,8.3100004196167,8.420000076293945,28091435.0,6.744871139526367
2012-03-09,8.510000228881836,8.350000381469727,8.430000305175781,8.5,25283487.0,6.80895471572876
2012-03-12,8.520000457763672,8.380000114440918,8.510000228881836,8.430000305175781,23958438.0,6.75288200378418
2012-03-13,8.479999542236328,8.399999618530273,8.430000305175781,8.4399995803833,18975354.0,6.760891437530518
2012-03-14,8.520000457763672,7.940000057220459,8.479999542236328,8.050000190734863,50178638.0,6.44848108291626
2012-03-15,8.15999984741211,7.809999942779541,8.039999961853027,7.960000038146973,33620091.0,6.376385688781738
2012-03-16,8.050000190734863,7.829999923706055,7.980000019073486,8.039999961853027,25234994.0,6.4404706954956055
2012-03-19,8.319999694824219,7.940000057220459,8.029999732971191,8.260000228881836,42125914.0,6.616703033447266
2012-03-20,8.229999542236328,8.010000228881836,8.1899995803833,8.029999732971191,24440137.0,6.432460308074951
2012-03-21,8.1899995803833,8.0,8.069999694824219,8.130000114440918,22863593.0,6.512566089630127
2012-03-22,8.300000190734863,8.010000228881836,8.140000343322754,8.1899995803833,45776424.0,6.5606279373168945
2012-03-23,8.140000343322754,8.010000228881836,8.140000343322754,8.050000190734863,17704081.0,6.44848108291626
2012-03-26,8.050000190734863,7.769999980926514,8.020000457763672,7.860000133514404,21208390.0,6.296280860900879
2012-03-27,7.940000057220459,7.679999828338623,7.880000114440918,7.730000019073486,22713032.0,6.192144393920898
2012-03-28,7.71999979019165,7.349999904632568,7.71999979019165,7.389999866485596,23781080.0,5.919785022735596
2012-03-29,7.460000038146973,7.019999980926514,7.380000114440918,7.110000133514404,41309962.0,5.69549036026001
2012-03-30,7.179999828338623,7.070000171661377,7.130000114440918,7.159999847412109,18294223.0,5.735543727874756
2012-04-05,7.300000190734863,7.150000095367432,7.179999828338623,7.289999961853027,22844265.0,5.839680194854736
2012-04-06,7.360000133514404,7.25,7.289999961853027,7.289999961853027,17591576.0,5.839680194854736
2012-04-09,7.329999923706055,7.150000095367432,7.28000020980835,7.179999828338623,13286284.0,5.751564979553223
2012-04-10,7.289999961853027,7.130000114440918,7.150000095367432,7.28000020980835,16756502.0,5.831669807434082
2012-04-11,7.289999961853027,7.179999828338623,7.21999979019165,7.269999980926514,14093622.0,5.823659420013428
2012-04-12,7.380000114440918,7.239999771118164,7.289999961853027,7.369999885559082,26052979.0,5.903764247894287
2012-04-13,7.579999923706055,7.389999866485596,7.389999866485596,7.460000038146973,33760871.0,5.975859642028809
2012-04-16,7.659999847412109,7.510000228881836,7.510000228881836,7.579999923706055,34643302.0,6.071985721588135
2012-04-17,7.619999885559082,7.420000076293945,7.579999923706055,7.440000057220459,18376172.0,5.959838390350342
2012-04-18,7.630000114440918,7.389999866485596,7.489999771118164,7.599999904632568,26578371.0,6.088006973266602
2012-04-19,7.699999809265137,7.590000152587891,7.599999904632568,7.619999885559082,21491584.0,6.104028224945068
2012-04-20,7.670000076293945,7.570000171661377,7.599999904632568,7.639999866485596,19909413.0,6.1200480461120605
2012-04-23,7.760000228881836,7.579999923706055,7.639999866485596,7.639999866485596,24435348.0,6.1200480461120605
2012-04-24,7.659999847412109,7.300000190734863,7.590000152587891,7.46999979019165,23204463.0,5.983870029449463
2012-04-25,7.650000095367432,7.400000095367432,7.489999771118164,7.579999923706055,26605309.0,6.071985721588135
2012-04-26,7.739999771118164,7.550000190734863,7.590000152587891,7.579999923706055,22694354.0,6.071985721588135
2012-04-27,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0.0,6.071985721588135
2012-05-02,7.730000019073486,7.579999923706055,7.730000019073486,7.679999828338623,32183328.0,6.1520915031433105
2012-05-03,7.840000152587891,7.610000133514404,7.659999847412109,7.760000228881836,31126661.0,6.2161760330200195
2012-05-04,7.800000190734863,7.690000057220459,7.769999980926514,7.760000228881836,20594746.0,6.2161760330200195
2012-05-07,7.829999923706055,7.679999828338623,7.699999809265137,7.809999942779541,33423994.0,6.256228446960449
2012-05-08,7.849999904632568,7.739999771118164,7.800000190734863,7.800000190734863,21885044.0,6.248217582702637
2012-05-09,7.760000228881836,7.579999923706055,7.760000228881836,7.590000152587891,18010162.0,6.0799970626831055
2012-05-10,7.619999885559082,7.510000228881836,7.590000152587891,7.539999961853027,13607424.0,6.039944171905518
2012-05-11,7.619999885559082,7.360000133514404,7.539999961853027,7.380000114440918,23124112.0,5.911775588989258
2012-05-14,7.480000019073486,7.300000190734863,7.480000019073486,7.320000171661377,24277355.0,5.863712310791016
2012-05-15,7.28000020980835,7.199999809265137,7.239999771118164,7.260000228881836,18454758.0,5.815649509429932
2012-05-16,7.269999980926514,7.110000133514404,7.260000228881836,7.130000114440918,19707615.0,5.711511611938477
2012-05-17,7.230000019073486,7.079999923706055,7.130000114440918,7.210000038146973,20074184.0,5.7755961418151855
2012-05-18,7.170000076293945,7.070000171661377,7.159999847412109,7.110000133514404,15883115.0,5.69549036026001
2012-05-21,7.210000038146973,7.050000190734863,7.110000133514404,7.119999885559082,19064642.0,5.703501224517822
2012-05-22,7.190000057220459,7.119999885559082,7.159999847412109,7.190000057220459,19247632.0,5.7595744132995605
2012-05-23,7.300000190734863,7.170000076293945,7.190000057220459,7.289999961853027,27109802.0,5.839680194854736
2012-05-24,7.329999923706055,7.179999828338623,7.260000228881836,7.210000038146973,18830496.0,5.7755961418151855
2012-05-25,7.230000019073486,7.110000133514404,7.199999809265137,7.179999828338623,14117349.0,5.751564979553223
2012-05-28,7.590000152587891,7.099999904632568,7.150000095367432,7.579999923706055,57506476.0,6.071985721588135
2012-05-29,7.75,7.559999942779541,7.650000095367432,7.670000076293945,72382167.0,6.1440815925598145
2012-05-30,7.679999828338623,7.539999961853027,7.650000095367432,7.599999904632568,31981736.0,6.088006973266602
2012-05-31,7.579999923706055,7.440000057220459,7.53000020980835,7.46999979019165,24517451.0,5.983870029449463
2012-06-01,7.550000190734863,7.420000076293945,7.46999979019165,7.440000057220459,17982762.0,5.959838390350342
2012-06-04,7.349999904632568,7.159999847412109,7.349999904632568,7.179999828338623,19636972.0,5.751564979553223
2012-06-05,7.239999771118164,7.159999847412109,7.199999809265137,7.190000057220459,12311571.0,5.7595744132995605
2012-06-06,7.239999771118164,7.130000114440918,7.21999979019165,7.170000076293945,11895698.0,5.743553638458252
2012-06-07,7.260000228881836,7.039999961853027,7.239999771118164,7.090000152587891,20787949.0,5.679470062255859
2012-06-08,7.159999847412109,7.050000190734863,7.150000095367432,7.079999923706055,19565151.0,5.671459197998047
2012-06-11,7.199999809265137,7.070000171661377,7.099999904632568,7.159999847412109,13833723.0,5.735543727874756
2012-06-12,7.150000095367432,7.059999942779541,7.130000114440918,7.110000133514404,12676338.0,5.69549036026001
2012-06-13,7.199999809265137,7.090000152587891,7.130000114440918,7.190000057220459,15028261.0,5.7595744132995605
2012-06-14,7.190000057220459,7.110000133514404,7.190000057220459,7.139999866485596,13135378.0,5.719522476196289
2012-06-15,7.099999904632568,6.980000019073486,7.070000171661377,7.070000171661377,15987398.0,5.743895530700684
2012-06-18,7.159999847412109,7.059999942779541,7.090000152587891,7.079999923706055,19428568.0,5.75201940536499
2012-06-19,7.090000152587891,6.989999771118164,7.090000152587891,7.019999980926514,11710766.0,5.703274250030518
2012-06-20,7.079999923706055,7.019999980926514,7.050000190734863,7.050000190734863,10144114.0,5.727646350860596
2012-06-21,7.070000171661377,6.920000076293945,7.050000190734863,6.940000057220459,15211909.0,5.638278961181641
2012-06-25,7.03000020980835,6.760000228881836,6.960000038146973,6.769999980926514,20914049.0,5.5001654624938965
2012-06-26,6.730000019073486,6.480000019073486,6.71999979019165,6.650000095367432,20163624.0,5.402673721313477
2012-06-27,6.659999847412109,6.53000020980835,6.650000095367432,6.559999942779541,11362518.0,5.329555034637451
2012-06-28,6.610000133514404,6.480000019073486,6.570000171661377,6.480000019073486,11745689.0,5.264560699462891
2012-06-29,6.559999942779541,6.429999828338623,6.449999809265137,6.53000020980835,11553313.0,5.305181980133057
2012-07-02,6.619999885559082,6.53000020980835,6.590000152587891,6.539999961853027,11676680.0,5.313307285308838
2012-07-03,6.610000133514404,6.519999980926514,6.539999961853027,6.539999961853027,10082951.0,5.313307285308838
2012-07-04,6.570000171661377,6.429999828338623,6.539999961853027,6.46999979019165,12539058.0,5.256435871124268
2012-07-05,6.429999828338623,6.25,6.429999828338623,6.260000228881836,15218554.0,5.085825443267822
2012-07-06,6.320000171661377,6.130000114440918,6.300000190734863,6.28000020980835,19157931.0,5.102074146270752
2012-07-09,6.25,6.019999980926514,6.25,6.039999961853027,13051427.0,4.907090187072754
2012-07-10,6.059999942779541,5.980000019073486,6.010000228881836,6.010000228881836,12521567.0,4.882717132568359
2012-07-11,6.099999904632568,6.010000228881836,6.019999980926514,6.079999923706055,12488005.0,4.939587593078613
2012-07-12,6.139999866485596,6.0,6.079999923706055,6.139999866485596,17098602.0,4.988332748413086
2012-07-13,6.199999809265137,6.090000152587891,6.110000133514404,6.110000133514404,11909992.0,4.963960647583008
2012-07-16,6.150000095367432,5.920000076293945,6.130000114440918,5.929999828338623,15266855.0,4.817722797393799
2012-07-17,5.96999979019165,5.889999866485596,5.929999828338623,5.949999809265137,10444004.0,4.83397102355957
2012-07-18,6.019999980926514,5.900000095367432,5.940000057220459,6.019999980926514,10382132.0,4.890841007232666
2012-07-19,6.28000020980835,5.989999771118164,6.010000228881836,6.150000095367432,21551012.0,4.996457576751709
2012-07-20,6.190000057220459,6.059999942779541,6.159999847412109,6.079999923706055,11538214.0,4.939587593078613
2012-07-23,6.150000095367432,6.03000020980835,6.050000190734863,6.079999923706055,13261885.0,4.939587593078613
2012-07-24,6.139999866485596,6.019999980926514,6.050000190734863,6.090000152587891,8167934.0,4.947711944580078
2012-07-25,6.110000133514404,6.039999961853027,6.110000133514404,6.059999942779541,6842320.0,4.923339366912842
2012-07-26,6.090000152587891,6.0,6.059999942779541,6.010000228881836,7410649.0,4.882717132568359
2012-07-27,6.039999961853027,5.960000038146973,6.019999980926514,5.989999771118164,7845194.0,4.8664679527282715
2012-07-30,6.019999980926514,5.920000076293945,5.960000038146973,5.949999809265137,7191067.0,4.83397102355957
2012-07-31,5.989999771118164,5.610000133514404,5.949999809265137,5.670000076293945,17246923.0,4.606490612030029
2012-08-01,5.840000152587891,5.619999885559082,5.650000095367432,5.78000020980835,13173859.0,4.695858001708984
2012-08-02,5.809999942779541,5.699999809265137,5.78000020980835,5.710000038146973,7599968.0,4.638988018035889
2012-08-03,5.820000171661377,5.699999809265137,5.71999979019165,5.800000190734863,8204261.0,4.712106704711914
2012-08-06,5.940000057220459,5.769999980926514,5.789999961853027,5.940000057220459,13205718.0,4.8258466720581055
2012-08-07,5.989999771118164,5.889999866485596,5.989999771118164,5.929999828338623,12273286.0,4.817722797393799
2012-08-08,5.949999809265137,5.869999885559082,5.940000057220459,5.889999866485596,8457257.0,4.7852253913879395
2012-08-09,5.929999828338623,5.800000190734863,5.889999866485596,5.920000076293945,12841450.0,4.809597969055176
2012-08-10,5.949999809265137,5.880000114440918,5.909999847412109,5.900000095367432,10408298.0,4.7933502197265625
2012-08-13,5.929999828338623,5.800000190734863,5.860000133514404,5.800000190734863,11785668.0,4.712106704711914
2012-08-14,5.820000171661377,5.699999809265137,5.800000190734863,5.800000190734863,8531073.0,4.712106704711914
2012-08-15,5.800000190734863,5.690000057220459,5.800000190734863,5.699999809265137,7871835.0,4.630862712860107
2012-08-16,5.730000019073486,5.639999866485596,5.679999828338623,5.659999847412109,6937270.0,4.598365783691406
2012-08-17,5.710000038146973,5.639999866485596,5.659999847412109,5.690000057220459,6983859.0,4.622738838195801
2012-08-20,5.699999809265137,5.599999904632568,5.650000095367432,5.659999847412109,6399720.0,4.598365783691406
2012-08-21,5.730000019073486,5.630000114440918,5.659999847412109,5.690000057220459,11988008.0,4.622738838195801
2012-08-22,5.710000038146973,5.590000152587891,5.699999809265137,5.619999885559082,9874936.0,4.565868377685547
2012-08-23,5.670000076293945,5.579999923706055,5.619999885559082,5.610000133514404,9138739.0,4.55774450302124
2012-08-24,5.599999904632568,5.5,5.599999904632568,5.510000228881836,8705367.0,4.476500988006592
2012-08-27,5.5,5.300000190734863,5.5,5.309999942779541,11346168.0,4.314014911651611
2012-08-28,5.400000095367432,5.260000228881836,5.28000020980835,5.340000152587891,9198573.0,4.3383870124816895
2012-08-29,5.550000190734863,5.269999980926514,5.340000152587891,5.480000019073486,18307821.0,4.452127933502197
2012-08-30,5.449999809265137,5.28000020980835,5.449999809265137,5.320000171661377,13622928.0,4.322139263153076
2012-08-31,5.369999885559082,5.25,5.289999961853027,5.25,11888589.0,4.2652692794799805
2012-09-03,5.369999885559082,5.210000038146973,5.230000019073486,5.300000190734863,15272135.0,4.305891036987305
2012-09-04,5.309999942779541,5.150000095367432,5.289999961853027,5.159999847412109,14422489.0,4.192149639129639
2012-09-05,5.170000076293945,5.070000171661377,5.130000114440918,5.110000133514404,11680948.0,4.151528835296631
2012-09-06,5.179999828338623,5.119999885559082,5.119999885559082,5.159999847412109,8986190.0,4.192149639129639
2012-09-07,5.650000095367432,5.199999809265137,5.199999809265137,5.550000190734863,48073065.0,4.508999347686768
2012-09-10,5.760000228881836,5.489999771118164,5.510000228881836,5.639999866485596,37132386.0,4.582117080688477
2012-09-11,5.610000133514404,5.460000038146973,5.599999904632568,5.53000020980835,22806493.0,4.4927496910095215
2012-09-12,5.590000152587891,5.5,5.550000190734863,5.559999942779541,16274507.0,4.517122268676758
2012-09-13,5.539999961853027,5.409999847412109,5.539999961853027,5.409999847412109,14350401.0,4.395257949829102
2012-09-14,5.489999771118164,5.360000133514404,5.460000038146973,5.449999809265137,14069856.0,4.427754878997803
2012-09-17,5.460000038146973,5.239999771118164,5.460000038146973,5.25,15296676.0,4.2652692794799805
2012-09-18,5.289999961853027,5.190000057220459,5.210000038146973,5.210000038146973,10245202.0,4.232771396636963
2012-09-19,5.25,5.170000076293945,5.210000038146973,5.199999809265137,9775780.0,4.224647521972656
2012-09-20,5.199999809265137,5.03000020980835,5.199999809265137,5.039999961853027,14103885.0,4.094658374786377
2012-09-21,5.099999904632568,5.010000228881836,5.039999961853027,5.050000190734863,9834793.0,4.102782249450684
2012-09-24,5.059999942779541,4.900000095367432,5.019999980926514,5.0,16521635.0,4.062160968780518
2012-09-25,5.010000228881836,4.920000076293945,4.960000038146973,4.940000057220459,10486321.0,4.0134148597717285
2012-09-26,4.949999809265137,4.820000171661377,4.929999828338623,4.829999923706055,9306289.0,3.924046754837036
2012-09-27,5.039999961853027,4.809999942779541,4.809999942779541,4.980000019073486,18242585.0,4.045912742614746
2012-09-28,5.179999828338623,4.920000076293945,4.960000038146973,5.150000095367432,25131957.0,4.184024810791016
2012-10-08,5.170000076293945,5.059999942779541,5.139999866485596,5.090000152587891,11521503.0,4.135280132293701
2012-10-09,5.420000076293945,5.090000152587891,5.090000152587891,5.309999942779541,31011293.0,4.314014911651611
2012-10-10,5.320000171661377,5.230000019073486,5.300000190734863,5.28000020980835,14297722.0,4.289641857147217
2012-10-11,5.380000114440918,5.21999979019165,5.28000020980835,5.25,14861809.0,4.2652692794799805
2012-10-12,5.309999942779541,5.159999847412109,5.269999980926514,5.199999809265137,12960469.0,4.224647521972656
2012-10-15,5.210000038146973,5.119999885559082,5.199999809265137,5.199999809265137,10889889.0,4.224647521972656
2012-10-16,5.289999961853027,5.159999847412109,5.190000057220459,5.260000228881836,14699789.0,4.273392677307129
2012-10-17,5.289999961853027,5.190000057220459,5.28000020980835,5.230000019073486,9484483.0,4.249020576477051
2012-10-18,5.320000171661377,5.239999771118164,5.260000228881836,5.309999942779541,15764003.0,4.314014911651611
2012-10-19,5.309999942779541,5.269999980926514,5.300000190734863,5.289999961853027,8321662.0,4.297766208648682
2012-10-22,5.28000020980835,5.21999979019165,5.25,5.269999980926514,8612657.0,4.28151798248291
2012-10-23,5.320000171661377,5.210000038146973,5.260000228881836,5.21999979019165,10983369.0,4.240895748138428
2012-10-24,5.369999885559082,5.170000076293945,5.199999809265137,5.28000020980835,22946149.0,4.289641857147217
2012-10-25,5.340000152587891,5.25,5.25,5.260000228881836,13587986.0,4.273392677307129
2012-10-26,5.25,5.059999942779541,5.25,5.090000152587891,16809595.0,4.135280132293701
2012-10-29,5.110000133514404,5.039999961853027,5.059999942779541,5.070000171661377,6314607.0,4.1190314292907715
2012-10-30,5.130000114440918,5.039999961853027,5.079999923706055,5.059999942779541,9172606.0,4.110906600952148
2012-10-31,5.110000133514404,4.989999771118164,5.090000152587891,5.070000171661377,12955014.0,4.1190314292907715
2012-11-01,5.25,5.079999923706055,5.090000152587891,5.210000038146973,25805702.0,4.232771396636963
2012-11-02,5.25,5.179999828338623,5.239999771118164,5.239999771118164,14217467.0,4.257144451141357
2012-11-05,5.260000228881836,5.179999828338623,5.230000019073486,5.21999979019165,13027900.0,4.240895748138428
2012-11-06,5.25,5.099999904632568,5.25,5.170000076293945,15795974.0,4.20027494430542
2012-11-07,5.170000076293945,5.079999923706055,5.170000076293945,5.099999904632568,16251937.0,4.14340353012085
2012-11-08,5.070000171661377,4.980000019073486,5.050000190734863,4.980000019073486,12525599.0,4.045912742614746
2012-11-09,5.010000228881836,4.949999809265137,4.960000038146973,5.0,9711707.0,4.062160968780518
2012-11-12,5.059999942779541,4.989999771118164,5.0,5.050000190734863,10090195.0,4.102782249450684
2012-11-13,5.059999942779541,4.940000057220459,5.059999942779541,4.949999809265137,7979671.0,4.021538734436035
2012-11-14,4.96999979019165,4.889999866485596,4.949999809265137,4.929999828338623,11359019.0,4.0052900314331055
2012-11-15,4.949999809265137,4.860000133514404,4.900000095367432,4.869999885559082,8718575.0,3.9565443992614746
2012-11-16,4.889999866485596,4.820000171661377,4.840000152587891,4.860000133514404,8731815.0,3.948420286178589
2012-11-19,4.920000076293945,4.820000171661377,4.860000133514404,4.900000095367432,6654715.0,3.9809179306030273
2012-11-20,5.050000190734863,4.949999809265137,4.960000038146973,4.949999809265137,15793040.0,4.021538734436035
2012-11-21,5.019999980926514,4.869999885559082,4.929999828338623,4.980000019073486,10140604.0,4.045912742614746
2012-11-22,4.960000038146973,4.869999885559082,4.960000038146973,4.880000114440918,6405218.0,3.9646692276000977
2012-11-23,5.03000020980835,4.880000114440918,4.909999847412109,4.960000038146973,13525106.0,4.0296630859375
2012-11-26,4.96999979019165,4.900000095367432,4.960000038146973,4.900000095367432,7636977.0,3.9809179306030273
2012-11-27,4.909999847412109,4.760000228881836,4.880000114440918,4.789999961853027,11970218.0,3.891549825668335
2012-11-28,4.800000190734863,4.679999828338623,4.78000020980835,4.699999809265137,7510488.0,3.8184313774108887
2012-11-29,4.760000228881836,4.679999828338623,4.71999979019165,4.690000057220459,7030683.0,3.8103067874908447
2012-11-30,4.769999980926514,4.679999828338623,4.690000057220459,4.739999771118164,7136449.0,3.850928544998169
2012-12-03,4.800000190734863,4.699999809265137,4.75,4.739999771118164,8658244.0,3.850928544998169
2012-12-04,4.829999923706055,4.710000038146973,4.730000019073486,4.809999942779541,14346103.0,3.9077987670898438
2012-12-05,5.019999980926514,4.789999961853027,4.820000171661377,4.980000019073486,27035126.0,4.045912742614746
2012-12-06,5.010000228881836,4.920000076293945,5.0,4.940000057220459,12775676.0,4.0134148597717285
2012-12-07,5.130000114440918,4.929999828338623,4.929999828338623,5.099999904632568,35728852.0,4.14340353012085
2012-12-10,5.21999979019165,5.079999923706055,5.130000114440918,5.150000095367432,35187873.0,4.184024810791016
2012-12-11,5.150000095367432,5.079999923706055,5.150000095367432,5.079999923706055,18972154.0,4.127155780792236
2012-12-12,5.119999885559082,5.03000020980835,5.079999923706055,5.070000171661377,14581273.0,4.1190314292907715
2012-12-13,5.079999923706055,5.0,5.050000190734863,5.0,13599928.0,4.062160968780518
2012-12-14,5.309999942779541,5.0,5.0,5.300000190734863,56960265.0,4.305891036987305
2012-12-17,5.389999866485596,5.269999980926514,5.300000190734863,5.329999923706055,56273254.0,4.330263614654541
2012-12-18,5.5,5.25,5.329999923706055,5.409999847412109,59689361.0,4.395257949829102
2012-12-19,5.449999809265137,5.349999904632568,5.389999866485596,5.380000114440918,28185740.0,4.370884895324707
2012-12-20,5.420000076293945,5.309999942779541,5.369999885559082,5.400000095367432,26735161.0,4.387133598327637
2012-12-21,5.53000020980835,5.360000133514404,5.420000076293945,5.389999866485596,30516398.0,4.379010200500488
2012-12-24,5.429999828338623,5.289999961853027,5.389999866485596,5.340000152587891,21647280.0,4.3383870124816895
2012-12-25,5.519999980926514,5.300000190734863,5.360000133514404,5.489999771118164,49936270.0,4.46025276184082
2012-12-26,5.570000171661377,5.429999828338623,5.480000019073486,5.539999961853027,51334751.0,4.500873565673828
2012-12-27,5.590000152587891,5.440000057220459,5.53000020980835,5.449999809265137,32490585.0,4.427754878997803
2012-12-28,5.5,5.420000076293945,5.449999809265137,5.46999979019165,25828177.0,4.444004058837891
2012-12-31,5.550000190734863,5.460000038146973,5.489999771118164,5.489999771118164,37318958.0,4.46025276184082
2013-01-04,5.71999979019165,5.440000057220459,5.550000190734863,5.699999809265137,73186872.0,4.630862712860107
2013-01-07,5.75,5.619999885559082,5.659999847412109,5.690000057220459,37283639.0,4.622738838195801
2013-01-08,5.71999979019165,5.619999885559082,5.710000038146973,5.679999828338623,31327353.0,4.614614963531494
2013-01-09,5.699999809265137,5.599999904632568,5.670000076293945,5.630000114440918,29455007.0,4.57399320602417
2013-01-10,5.659999847412109,5.579999923706055,5.619999885559082,5.639999866485596,28110086.0,4.582117080688477
2013-01-11,5.650000095367432,5.349999904632568,5.639999866485596,5.420000076293945,46359142.0,4.403382778167725
2013-01-14,5.579999923706055,5.360000133514404,5.369999885559082,5.559999942779541,45932496.0,4.517122268676758
2013-01-15,5.670000076293945,5.510000228881836,5.550000190734863,5.650000095367432,49901826.0,4.5902419090271
2013-01-16,5.739999771118164,5.53000020980835,5.650000095367432,5.630000114440918,45076198.0,4.57399320602417
2013-01-17,5.630000114440918,5.519999980926514,5.610000133514404,5.539999961853027,26483675.0,4.500873565673828
2013-01-18,5.710000038146973,5.510000228881836,5.579999923706055,5.670000076293945,44133751.0,4.606490612030029
2013-01-21,5.789999961853027,5.630000114440918,5.690000057220459,5.789999961853027,64901491.0,4.703981876373291
2013-01-22,5.78000020980835,5.590000152587891,5.769999980926514,5.659999847412109,44289224.0,4.598365783691406
2013-01-23,5.670000076293945,5.539999961853027,5.639999866485596,5.619999885559082,26989235.0,4.565868377685547
2013-01-24,5.71999979019165,5.480000019073486,5.599999904632568,5.519999980926514,39037220.0,4.484625816345215
2013-01-25,5.550000190734863,5.460000038146973,5.53000020980835,5.510000228881836,17494331.0,4.476500988006592
2013-01-28,5.639999866485596,5.510000228881836,5.510000228881836,5.630000114440918,24855204.0,4.57399320602417
2013-01-29,5.690000057220459,5.610000133514404,5.630000114440918,5.670000076293945,31035484.0,4.606490612030029
2013-01-30,5.769999980926514,5.590000152587891,5.679999828338623,5.730000019073486,52449549.0,4.65523624420166
2013-01-31,5.840000152587891,5.670000076293945,5.739999771118164,5.809999942779541,45689938.0,4.720230579376221
2013-02-01,5.809999942779541,5.710000038146973,5.800000190734863,5.78000020980835,38486942.0,4.695858001708984
2013-02-04,5.880000114440918,5.769999980926514,5.789999961853027,5.800000190734863,39250410.0,4.712106704711914
2013-02-05,6.010000228881836,5.699999809265137,5.769999980926514,5.960000038146973,58947335.0,4.842095375061035
2013-02-06,6.010000228881836,5.889999866485596,6.0,5.920000076293945,29811628.0,4.809597969055176
2013-02-07,5.960000038146973,5.880000114440918,5.909999847412109,5.909999847412109,25952989.0,4.801473617553711
2013-02-08,5.96999979019165,5.880000114440918,5.900000095367432,5.900000095367432,26817676.0,4.7933502197265625
2013-02-18,5.96999979019165,5.860000133514404,5.949999809265137,5.889999866485596,25294384.0,4.7852253913879395
2013-02-19,5.929999828338623,5.730000019073486,5.920000076293945,5.75,28681995.0,4.67148494720459
2013-02-20,5.809999942779541,5.739999771118164,5.75,5.789999961853027,22791363.0,4.703981876373291
2013-02-21,5.769999980926514,5.5,5.760000228881836,5.539999961853027,54655150.0,4.500873565673828
2013-02-22,5.570000171661377,5.510000228881836,5.550000190734863,5.519999980926514,17483000.0,4.484625816345215
2013-02-25,5.579999923706055,5.510000228881836,5.519999980926514,5.53000020980835,17023392.0,4.4927496910095215
2013-02-26,5.53000020980835,5.389999866485596,5.5,5.400000095367432,25877858.0,4.387133598327637
2013-02-27,5.46999979019165,5.369999885559082,5.409999847412109,5.420000076293945,16082535.0,4.403382778167725
2013-02-28,5.539999961853027,5.420000076293945,5.449999809265137,5.539999961853027,21614048.0,4.500873565673828
2013-03-01,5.579999923706055,5.489999771118164,5.539999961853027,5.559999942779541,21371521.0,4.517122268676758
2013-03-04,5.510000228881836,5.320000171661377,5.510000228881836,5.369999885559082,31306865.0,4.362760543823242
2013-03-05,5.460000038146973,5.329999923706055,5.369999885559082,5.440000057220459,20117454.0,4.419630527496338
2013-03-06,5.5,5.409999847412109,5.460000038146973,5.480000019073486,28962816.0,4.452127933502197
2013-03-07,5.460000038146973,5.369999885559082,5.449999809265137,5.400000095367432,23008647.0,4.387133598327637
2013-03-08,5.429999828338623,5.300000190734863,5.409999847412109,5.329999923706055,21783817.0,4.330263614654541
2013-03-11,5.320000171661377,5.25,5.320000171661377,5.260000228881836,15747027.0,4.273392677307129
2013-03-12,5.429999828338623,5.230000019073486,5.320000171661377,5.320000171661377,34035324.0,4.322139263153076
2013-03-13,5.300000190734863,5.159999847412109,5.28000020980835,5.199999809265137,19751573.0,4.224647521972656
2013-03-14,5.239999771118164,5.150000095367432,5.150000095367432,5.190000057220459,9741352.0,4.21652364730835
2013-03-15,5.300000190734863,5.159999847412109,5.179999828338623,5.210000038146973,17833223.0,4.232771396636963
2013-03-18,5.21999979019165,5.130000114440918,5.190000057220459,5.130000114440918,14668879.0,4.167777061462402
2013-03-19,5.170000076293945,5.070000171661377,5.170000076293945,5.159999847412109,13100692.0,4.192149639129639
2013-03-20,5.269999980926514,5.139999866485596,5.150000095367432,5.260000228881836,22175581.0,4.273392677307129
2013-03-21,5.380000114440918,5.25,5.260000228881836,5.349999904632568,27858887.0,4.346512317657471
2013-03-22,5.349999904632568,5.269999980926514,5.340000152587891,5.300000190734863,17653634.0,4.305891036987305
2013-03-25,5.329999923706055,5.230000019073486,5.289999961853027,5.239999771118164,16736527.0,4.257144451141357
2013-03-26,5.230000019073486,5.110000133514404,5.210000038146973,5.139999866485596,17391946.0,4.175901412963867
2013-03-27,5.199999809265137,5.119999885559082,5.139999866485596,5.159999847412109,13512118.0,4.192149639129639
2013-03-28,5.139999866485596,5.0,5.139999866485596,5.010000228881836,21213647.0,4.070285797119141
2013-03-29,5.059999942779541,5.0,5.039999961853027,5.050000190734863,13900937.0,4.102782249450684
2013-04-01,5.119999885559082,5.039999961853027,5.050000190734863,5.079999923706055,14991701.0,4.127155780792236
2013-04-02,5.130000114440918,5.039999961853027,5.070000171661377,5.070000171661377,10266879.0,4.1190314292907715
2013-04-03,5.110000133514404,5.03000020980835,5.099999904632568,5.039999961853027,9589933.0,4.094658374786377
2013-04-08,5.079999923706055,4.929999828338623,4.980000019073486,5.059999942779541,11546211.0,4.110906600952148
2013-04-09,5.099999904632568,5.050000190734863,5.059999942779541,5.070000171661377,10397225.0,4.1190314292907715
2013-04-10,5.130000114440918,5.059999942779541,5.079999923706055,5.110000133514404,12041803.0,4.151528835296631
2013-04-11,5.179999828338623,5.070000171661377,5.150000095367432,5.090000152587891,12310864.0,4.135280132293701
2013-04-12,5.090000152587891,5.0,5.090000152587891,5.019999980926514,11518728.0,4.078409194946289
2013-04-15,5.039999961853027,4.96999979019165,4.989999771118164,5.010000228881836,8875253.0,4.070285797119141
2013-04-16,5.059999942779541,4.960000038146973,4.980000019073486,5.050000190734863,9285226.0,4.102782249450684
2013-04-17,5.119999885559082,5.059999942779541,5.079999923706055,5.090000152587891,15103206.0,4.135280132293701
2013-04-18,5.110000133514404,5.039999961853027,5.070000171661377,5.070000171661377,8884887.0,4.1190314292907715
2013-04-19,5.179999828338623,5.070000171661377,5.070000171661377,5.159999847412109,18502869.0,4.192149639129639
2013-04-22,5.269999980926514,5.150000095367432,5.150000095367432,5.190000057220459,20627855.0,4.21652364730835
2013-04-23,5.210000038146973,5.03000020980835,5.190000057220459,5.039999961853027,16754598.0,4.094658374786377
2013-04-24,5.110000133514404,5.019999980926514,5.050000190734863,5.090000152587891,11577510.0,4.135280132293701
2013-04-25,5.110000133514404,5.019999980926514,5.090000152587891,5.03000020980835,10971298.0,4.086534023284912
2013-04-26,5.090000152587891,4.989999771118164,5.079999923706055,5.0,9693888.0,4.062160968780518
2013-05-02,5.039999961853027,4.960000038146973,4.989999771118164,4.989999771118164,9093782.0,4.0540361404418945
2013-05-03,5.079999923706055,4.980000019073486,4.980000019073486,5.050000190734863,12028896.0,4.102782249450684
2013-05-06,5.110000133514404,5.050000190734863,5.059999942779541,5.099999904632568,14714076.0,4.14340353012085
2013-05-07,5.099999904632568,5.03000020980835,5.079999923706055,5.059999942779541,14842074.0,4.110906600952148
2013-05-08,5.150000095367432,5.070000171661377,5.070000171661377,5.119999885559082,18738367.0,4.159652233123779
2013-05-09,5.119999885559082,5.050000190734863,5.119999885559082,5.070000171661377,12273364.0,4.1190314292907715
2013-05-10,5.110000133514404,5.050000190734863,5.070000171661377,5.079999923706055,11734764.0,4.127155780792236
2013-05-13,5.099999904632568,5.050000190734863,5.079999923706055,5.079999923706055,9398719.0,4.127155780792236
2013-05-14,5.070000171661377,4.989999771118164,5.070000171661377,5.010000228881836,16699340.0,4.070285797119141
2013-05-15,5.019999980926514,4.900000095367432,5.0,4.940000057220459,28066921.0,4.0134148597717285
2013-05-16,4.980000019073486,4.880000114440918,4.940000057220459,4.96999979019165,23040622.0,4.037787437438965
2013-05-17,5.039999961853027,4.940000057220459,4.96999979019165,5.039999961853027,24144945.0,4.094658374786377
2013-05-20,5.099999904632568,5.039999961853027,5.039999961853027,5.079999923706055,35333038.0,4.127155780792236
2013-05-21,5.090000152587891,5.039999961853027,5.090000152587891,5.079999923706055,23370250.0,4.127155780792236
2013-05-22,5.090000152587891,5.039999961853027,5.079999923706055,5.070000171661377,26059032.0,4.1190314292907715
2013-05-23,5.070000171661377,4.980000019073486,5.050000190734863,4.989999771118164,24058312.0,4.0540361404418945
2013-05-24,5.039999961853027,4.980000019073486,5.0,5.0,16342348.0,4.062160968780518
2013-05-27,5.019999980926514,4.980000019073486,5.0,5.0,17412341.0,4.062160968780518
2013-05-28,5.079999923706055,4.980000019073486,5.0,5.079999923706055,28704917.0,4.127155780792236
2013-05-29,5.110000133514404,5.070000171661377,5.099999904632568,5.070000171661377,27983421.0,4.1190314292907715
2013-05-30,5.090000152587891,5.0,5.059999942779541,5.03000020980835,34656902.0,4.086534023284912
2013-05-31,5.059999942779541,5.0,5.050000190734863,5.03000020980835,26202124.0,4.086534023284912
2013-06-03,5.070000171661377,5.0,5.039999961853027,5.03000020980835,24857730.0,4.086534023284912
2013-06-04,5.03000020980835,4.940000057220459,5.03000020980835,4.960000038146973,25324855.0,4.0296630859375
2013-06-05,4.960000038146973,4.920000076293945,4.949999809265137,4.949999809265137,13166656.0,4.021538734436035
2013-06-06,4.949999809265137,4.900000095367432,4.940000057220459,4.900000095367432,13803024.0,3.9809179306030273
2013-06-07,4.920000076293945,4.78000020980835,4.900000095367432,4.809999942779541,17409516.0,3.9077987670898438
2013-06-13,4.789999961853027,4.650000095367432,4.789999961853027,4.679999828338623,21437994.0,3.802182197570801
2013-06-14,4.730000019073486,4.650000095367432,4.690000057220459,4.679999828338623,19214651.0,3.802182197570801
2013-06-17,4.699999809265137,4.650000095367432,4.690000057220459,4.659999847412109,11759084.0,3.78593373298645
2013-06-18,4.690000057220459,4.610000133514404,4.670000076293945,4.659999847412109,11918119.0,3.78593373298645
2013-06-19,4.550000190734863,4.46999979019165,4.550000190734863,4.519999980926514,10186500.0,3.7817509174346924
2013-06-20,4.510000228881836,4.369999885559082,4.5,4.380000114440918,12779842.0,3.664616584777832
2013-06-21,4.360000133514404,4.269999980926514,4.340000152587891,4.340000152587891,12576467.0,3.631150007247925
2013-06-24,4.360000133514404,4.0,4.349999904632568,4.010000228881836,22562686.0,3.355048656463623
2013-06-25,4.039999961853027,3.690000057220459,4.0,3.9600000381469727,26932774.0,3.3132152557373047
2013-06-26,3.990000009536743,3.8399999141693115,3.9700000286102295,3.930000066757202,20811812.0,3.2881147861480713
2013-06-27,4.039999961853027,3.9100000858306885,3.940000057220459,3.930000066757202,20683677.0,3.2881147861480713
2013-06-28,4.0,3.890000104904175,3.930000066757202,3.940000057220459,15092465.0,3.2964816093444824
2013-07-01,3.9700000286102295,3.880000114440918,3.9600000381469727,3.930000066757202,9413486.0,3.2881147861480713
2013-07-02,3.9600000381469727,3.9100000858306885,3.950000047683716,3.950000047683716,10418718.0,3.3048486709594727
2013-07-03,3.940000057220459,3.859999895095825,3.940000057220459,3.890000104904175,11312344.0,3.254648208618164
2013-07-04,3.940000057220459,3.819999933242798,3.859999895095825,3.9200000762939453,14898217.0,3.2797482013702393
2013-07-05,3.9600000381469727,3.9000000953674316,3.9100000858306885,3.940000057220459,12763560.0,3.2964816093444824
2013-07-08,3.9200000762939453,3.7300000190734863,3.9100000858306885,3.7300000190734863,15478444.0,3.1207807064056396
2013-07-09,3.7699999809265137,3.700000047683716,3.7300000190734863,3.740000009536743,9215888.0,3.1291472911834717
2013-07-10,3.8299999237060547,3.7300000190734863,3.740000009536743,3.8299999237060547,10866677.0,3.2044475078582764
2013-07-11,4.099999904632568,3.8399999141693115,3.8499999046325684,4.050000190734863,36222785.0,3.3885152339935303
2013-07-12,4.059999942779541,3.930000066757202,4.019999980926514,3.940000057220459,23440539.0,3.2964816093444824
2013-07-15,4.019999980926514,3.940000057220459,3.950000047683716,3.990000009536743,18062285.0,3.33831524848938
2013-07-16,4.0,3.9200000762939453,3.9700000286102295,3.990000009536743,13277076.0,3.33831524848938
2013-07-17,4.010000228881836,3.940000057220459,3.9700000286102295,3.950000047683716,13542818.0,3.3048486709594727
2013-07-18,3.9700000286102295,3.880000114440918,3.930000066757202,3.880000114440918,14390321.0,3.246281385421753
2013-07-19,3.9200000762939453,3.7799999713897705,3.880000114440918,3.7899999618530273,14846447.0,3.170980930328369
2013-07-22,3.890000104904175,3.740000009536743,3.7799999713897705,3.880000114440918,14543122.0,3.246281385421753
2013-07-23,4.019999980926514,3.930000066757202,3.940000057220459,3.990000009536743,21884246.0,3.33831524848938
2013-07-24,4.03000020980835,3.940000057220459,3.9700000286102295,4.0,18880076.0,3.346681833267212
2013-07-25,4.03000020980835,3.9700000286102295,4.0,3.9800000190734863,14554264.0,3.3299481868743896
2013-07-26,3.9700000286102295,3.930000066757202,3.9700000286102295,3.940000057220459,9004543.0,3.2964816093444824
2013-07-29,3.9200000762939453,3.859999895095825,3.9100000858306885,3.880000114440918,12685921.0,3.246281385421753
2013-07-30,3.930000066757202,3.8499999046325684,3.9000000953674316,3.9000000953674316,8491033.0,3.263014793395996
2013-07-31,3.940000057220459,3.890000104904175,3.9100000858306885,3.9000000953674316,8231349.0,3.263014793395996
2013-08-01,3.9800000190734863,3.9100000858306885,3.9100000858306885,3.9600000381469727,12381618.0,3.3132152557373047
2013-08-02,3.990000009536743,3.940000057220459,3.990000009536743,3.950000047683716,9725985.0,3.3048486709594727
2013-08-05,3.9800000190734863,3.940000057220459,3.9700000286102295,3.9800000190734863,11731694.0,3.3299481868743896
2013-08-06,4.0,3.930000066757202,3.9600000381469727,4.0,17585313.0,3.346681833267212
2013-08-07,4.21999979019165,3.9600000381469727,3.990000009536743,4.130000114440918,50617388.0,3.455448865890503
2013-08-08,4.110000133514404,4.039999961853027,4.090000152587891,4.070000171661377,27925836.0,3.4052486419677734
2013-08-09,4.079999923706055,4.0,4.070000171661377,4.019999980926514,18201376.0,3.363415241241455
2013-08-12,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.363415241241455
2013-08-13,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.363415241241455
2013-08-14,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.363415241241455
2013-08-15,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.363415241241455
2013-08-16,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.363415241241455
2013-08-19,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.363415241241455
2013-08-20,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.363415241241455
2013-08-21,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.363415241241455
2013-08-22,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.363415241241455
2013-08-23,4.230000019073486,4.059999942779541,4.099999904632568,4.130000114440918,54751293.0,3.455448865890503
2013-08-26,4.150000095367432,4.079999923706055,4.130000114440918,4.150000095367432,23059654.0,3.472182273864746
2013-08-27,4.150000095367432,4.110000133514404,4.150000095367432,4.130000114440918,15493558.0,3.455448865890503
2013-08-28,4.130000114440918,4.050000190734863,4.110000133514404,4.070000171661377,20365680.0,3.4052486419677734
2013-08-29,4.090000152587891,4.039999961853027,4.079999923706055,4.070000171661377,12923287.0,3.4052486419677734
2013-08-30,4.130000114440918,4.03000020980835,4.059999942779541,4.099999904632568,17605437.0,3.4303488731384277
2013-09-02,4.150000095367432,4.079999923706055,4.079999923706055,4.130000114440918,17069816.0,3.455448865890503
2013-09-03,4.170000076293945,4.119999885559082,4.130000114440918,4.159999847412109,17951210.0,3.48054838180542
2013-09-04,4.170000076293945,4.119999885559082,4.170000076293945,4.130000114440918,14732633.0,3.455448865890503
2013-09-05,4.139999866485596,4.059999942779541,4.130000114440918,4.070000171661377,18073346.0,3.4052486419677734
2013-09-06,4.099999904632568,4.050000190734863,4.059999942779541,4.079999923706055,14923364.0,3.4136152267456055
2013-09-09,4.170000076293945,4.070000171661377,4.070000171661377,4.170000076293945,29525366.0,3.4889156818389893
2013-09-10,4.28000020980835,4.139999866485596,4.170000076293945,4.269999980926514,46780412.0,3.572582721710205
2013-09-11,4.519999980926514,4.28000020980835,4.309999942779541,4.380000114440918,56230690.0,3.664616584777832
2013-09-12,4.400000095367432,4.300000190734863,4.369999885559082,4.380000114440918,30746830.0,3.664616584777832
2013-09-13,4.449999809265137,4.340000152587891,4.360000133514404,4.360000133514404,24005613.0,3.647883176803589
2013-09-16,4.409999847412109,4.309999942779541,4.369999885559082,4.320000171661377,15461409.0,3.6144158840179443
2013-09-17,4.349999904632568,4.239999771118164,4.320000171661377,4.25,17648769.0,3.555849313735962
2013-09-18,4.28000020980835,4.199999809265137,4.260000228881836,4.239999771118164,13536742.0,3.547482490539551
2013-09-23,4.320000171661377,4.230000019073486,4.239999771118164,4.300000190734863,14686534.0,3.5976829528808594
2013-09-24,4.309999942779541,4.210000038146973,4.300000190734863,4.239999771118164,15824448.0,3.547482490539551
2013-09-25,4.25,4.159999847412109,4.239999771118164,4.170000076293945,14476538.0,3.4889156818389893
2013-09-26,4.170000076293945,4.059999942779541,4.170000076293945,4.070000171661377,16280076.0,3.4052486419677734
2013-09-27,4.099999904632568,4.059999942779541,4.059999942779541,4.079999923706055,9194064.0,3.4136152267456055
2013-09-30,4.119999885559082,4.059999942779541,4.099999904632568,4.070000171661377,8169314.0,3.4052486419677734
2013-10-08,4.130000114440918,4.03000020980835,4.059999942779541,4.119999885559082,11112709.0,3.4470818042755127
2013-10-09,4.150000095367432,4.079999923706055,4.099999904632568,4.150000095367432,10857990.0,3.472182273864746
2013-10-10,4.260000228881836,4.170000076293945,4.179999828338623,4.190000057220459,24621659.0,3.5056490898132324
2013-10-11,4.239999771118164,4.199999809265137,4.210000038146973,4.21999979019165,15453965.0,3.5307486057281494
2013-10-14,4.320000171661377,4.230000019073486,4.239999771118164,4.300000190734863,22576118.0,3.5976829528808594
2013-10-15,4.300000190734863,4.21999979019165,4.300000190734863,4.260000228881836,16401452.0,3.564216375350952
2013-10-16,4.260000228881836,4.139999866485596,4.260000228881836,4.150000095367432,14706500.0,3.472182273864746
2013-10-17,4.25,4.159999847412109,4.159999847412109,4.199999809265137,14154509.0,3.5140159130096436
2013-10-18,4.210000038146973,4.150000095367432,4.199999809265137,4.159999847412109,9364950.0,3.48054838180542
2013-10-21,4.25,4.119999885559082,4.159999847412109,4.230000019073486,15167586.0,3.539116144180298
2013-10-22,4.369999885559082,4.199999809265137,4.21999979019165,4.320000171661377,42583022.0,3.6144158840179443
2013-10-23,4.320000171661377,4.190000057220459,4.300000190734863,4.210000038146973,25568867.0,3.5223827362060547
2013-10-24,4.25,4.159999847412109,4.199999809265137,4.179999828338623,10945824.0,3.4972825050354004
2013-10-25,4.210000038146973,4.079999923706055,4.170000076293945,4.090000152587891,15593899.0,3.4219822883605957
2013-10-28,4.199999809265137,4.090000152587891,4.090000152587891,4.150000095367432,12770777.0,3.472182273864746
2013-10-29,4.210000038146973,4.039999961853027,4.119999885559082,4.090000152587891,17315629.0,3.4219822883605957
2013-10-30,4.190000057220459,4.099999904632568,4.110000133514404,4.190000057220459,14483498.0,3.5056490898132324
2013-10-31,4.210000038146973,4.139999866485596,4.179999828338623,4.199999809265137,16530360.0,3.5140159130096436
2013-11-01,4.269999980926514,4.190000057220459,4.210000038146973,4.260000228881836,22476998.0,3.564216375350952
2013-11-04,4.320000171661377,4.239999771118164,4.300000190734863,4.25,22416628.0,3.555849313735962
2013-11-05,4.230000019073486,4.170000076293945,4.230000019073486,4.210000038146973,22086640.0,3.5223827362060547
2013-11-06,4.199999809265137,4.130000114440918,4.190000057220459,4.139999866485596,17916732.0,3.463815689086914
2013-11-07,4.150000095367432,4.099999904632568,4.139999866485596,4.130000114440918,9652553.0,3.455448865890503
2013-11-08,4.139999866485596,4.070000171661377,4.130000114440918,4.079999923706055,8954771.0,3.4136152267456055
2013-11-11,4.110000133514404,4.059999942779541,4.090000152587891,4.079999923706055,11362272.0,3.4136152267456055
2013-11-12,4.110000133514404,4.079999923706055,4.079999923706055,4.099999904632568,10339946.0,3.4303488731384277
2013-11-13,4.099999904632568,3.9100000858306885,4.090000152587891,3.950000047683716,21615481.0,3.3048486709594727
2013-11-14,4.0,3.930000066757202,3.940000057220459,3.9700000286102295,9984579.0,3.3215813636779785
2013-11-15,4.059999942779541,3.9700000286102295,3.9800000190734863,4.03000020980835,14612808.0,3.371782064437866
2013-11-18,4.110000133514404,4.039999961853027,4.039999961853027,4.110000133514404,14620425.0,3.438715696334839
2013-11-19,4.21999979019165,4.110000133514404,4.21999979019165,4.130000114440918,23668124.0,3.455448865890503
2013-11-20,4.159999847412109,4.099999904632568,4.110000133514404,4.139999866485596,12299212.0,3.463815689086914
2013-11-21,4.130000114440918,4.079999923706055,4.130000114440918,4.110000133514404,14214285.0,3.438715696334839
2013-11-22,4.130000114440918,4.070000171661377,4.119999885559082,4.070000171661377,9917607.0,3.4052486419677734
2013-11-25,4.099999904632568,4.050000190734863,4.079999923706055,4.070000171661377,9350116.0,3.4052486419677734
2013-11-26,4.099999904632568,4.050000190734863,4.079999923706055,4.059999942779541,7594436.0,3.3968820571899414
2013-11-27,4.110000133514404,4.050000190734863,4.070000171661377,4.099999904632568,11400395.0,3.4303488731384277
2013-11-28,4.159999847412109,4.090000152587891,4.099999904632568,4.139999866485596,17683831.0,3.463815689086914
2013-11-29,4.159999847412109,4.110000133514404,4.150000095367432,4.119999885559082,10503710.0,3.4470818042755127
2013-12-02,4.119999885559082,4.010000228881836,4.099999904632568,4.059999942779541,24708080.0,3.3968820571899414
2013-12-03,4.110000133514404,4.039999961853027,4.050000190734863,4.090000152587891,14975037.0,3.4219822883605957
2013-12-04,4.230000019073486,4.079999923706055,4.079999923706055,4.179999828338623,40160266.0,3.4972825050354004
2013-12-05,4.190000057220459,4.139999866485596,4.190000057220459,4.159999847412109,15153068.0,3.48054838180542
2013-12-06,4.230000019073486,4.139999866485596,4.139999866485596,4.21999979019165,31655821.0,3.5307486057281494
2013-12-09,4.239999771118164,4.170000076293945,4.239999771118164,4.199999809265137,16588994.0,3.5140159130096436
2013-12-10,4.21999979019165,4.159999847412109,4.199999809265137,4.179999828338623,14676889.0,3.4972825050354004
2013-12-11,4.170000076293945,4.079999923706055,4.159999847412109,4.110000133514404,21892598.0,3.438715696334839
2013-12-12,4.119999885559082,4.079999923706055,4.099999904632568,4.110000133514404,11154733.0,3.438715696334839
2013-12-13,4.099999904632568,4.050000190734863,4.090000152587891,4.099999904632568,16898886.0,3.4303488731384277
2013-12-16,4.099999904632568,4.019999980926514,4.099999904632568,4.03000020980835,13647079.0,3.371782064437866
2013-12-17,4.050000190734863,4.0,4.03000020980835,4.010000228881836,10551657.0,3.355048656463623
2013-12-18,4.039999961853027,4.0,4.010000228881836,4.019999980926514,7715078.0,3.363415241241455
2013-12-19,4.070000171661377,3.990000009536743,4.039999961853027,4.0,14212806.0,3.346681833267212
2013-12-20,4.010000228881836,3.9000000953674316,4.0,3.9200000762939453,16718040.0,3.2797482013702393
2013-12-23,3.930000066757202,3.869999885559082,3.9200000762939453,3.9200000762939453,7701720.0,3.2797482013702393
2013-12-24,4.150000095367432,3.950000047683716,4.090000152587891,3.990000009536743,21575722.0,3.33831524848938
2013-12-25,4.0,3.950000047683716,3.9600000381469727,3.990000009536743,8156816.0,3.33831524848938
2013-12-26,3.9800000190734863,3.9100000858306885,3.9600000381469727,3.9100000858306885,7461808.0,3.2713816165924072
2013-12-27,3.9800000190734863,3.9000000953674316,3.9100000858306885,3.9600000381469727,6360818.0,3.3132152557373047
2013-12-30,3.990000009536743,3.940000057220459,3.990000009536743,3.950000047683716,5958034.0,3.3048486709594727
2013-12-31,3.9700000286102295,3.9200000762939453,3.930000066757202,3.9600000381469727,7099748.0,3.3132152557373047
2014-01-02,3.9700000286102295,3.930000066757202,3.9700000286102295,3.940000057220459,6064275.0,3.2964816093444824
2014-01-03,3.9700000286102295,3.9000000953674316,3.950000047683716,3.940000057220459,9282352.0,3.2964816093444824
2014-01-06,3.930000066757202,3.809999942779541,3.9200000762939453,3.8299999237060547,14623710.0,3.2044475078582764
2014-01-07,3.8499999046325684,3.809999942779541,3.819999933242798,3.8299999237060547,5958008.0,3.2044475078582764
2014-01-08,3.859999895095825,3.799999952316284,3.8499999046325684,3.799999952316284,7981322.0,3.1793479919433594
2014-01-09,3.819999933242798,3.75,3.799999952316284,3.75,8610112.0,3.137514352798462
2014-01-10,3.759999990463257,3.690000057220459,3.75,3.7200000286102295,10142905.0,3.1124141216278076
2014-01-13,3.75,3.7100000381469727,3.7300000190734863,3.7200000286102295,6381797.0,3.1124141216278076
2014-01-14,3.759999990463257,3.7100000381469727,3.7300000190734863,3.75,5676703.0,3.137514352798462
2014-01-15,3.8299999237060547,3.7100000381469727,3.759999990463257,3.819999933242798,8431328.0,3.1960809230804443
2014-01-16,3.880000114440918,3.7799999713897705,3.809999942779541,3.859999895095825,10933905.0,3.2295477390289307
2014-01-17,3.869999885559082,3.740000009536743,3.8499999046325684,3.8499999046325684,14038838.0,3.2211813926696777
2014-01-20,3.8499999046325684,3.7799999713897705,3.819999933242798,3.819999933242798,9193503.0,3.1960809230804443
2014-01-21,3.8499999046325684,3.809999942779541,3.8299999237060547,3.8299999237060547,5873494.0,3.2044475078582764
2014-01-22,3.9000000953674316,3.8299999237060547,3.8399999141693115,3.890000104904175,12330284.0,3.254648208618164
2014-01-23,3.9100000858306885,3.8499999046325684,3.890000104904175,3.859999895095825,8784126.0,3.2295477390289307
2014-01-24,3.890000104904175,3.8399999141693115,3.859999895095825,3.880000114440918,13067359.0,3.246281385421753
2014-01-27,3.869999885559082,3.819999933242798,3.8499999046325684,3.8299999237060547,9762761.0,3.2044475078582764
2014-01-28,3.8499999046325684,3.809999942779541,3.8399999141693115,3.819999933242798,5944536.0,3.1960809230804443
2014-01-29,3.8499999046325684,3.819999933242798,3.8299999237060547,3.8399999141693115,7854142.0,3.2128143310546875
2014-01-30,3.8499999046325684,3.819999933242798,3.8299999237060547,3.8299999237060547,5584811.0,3.2044475078582764
2014-02-07,3.8399999141693115,3.799999952316284,3.819999933242798,3.8399999141693115,5175963.0,3.2128143310546875
2014-02-10,3.9100000858306885,3.8299999237060547,3.8499999046325684,3.9100000858306885,15846670.0,3.2713816165924072
2014-02-11,3.9200000762939453,3.869999885559082,3.9000000953674316,3.9100000858306885,18171873.0,3.2713816165924072
2014-02-12,3.9200000762939453,3.880000114440918,3.9100000858306885,3.9100000858306885,11884320.0,3.2713816165924072
2014-02-13,3.9100000858306885,3.869999885559082,3.9000000953674316,3.890000104904175,12633700.0,3.254648208618164
2014-02-14,3.9100000858306885,3.880000114440918,3.880000114440918,3.9100000858306885,8346551.0,3.2713816165924072
2014-02-17,4.050000190734863,3.890000104904175,3.9200000762939453,4.03000020980835,38056545.0,3.371782064437866
2014-02-18,4.130000114440918,3.9800000190734863,4.0,4.070000171661377,45592503.0,3.4052486419677734
2014-02-19,4.139999866485596,4.070000171661377,4.070000171661377,4.090000152587891,30236970.0,3.4219822883605957
2014-02-20,4.150000095367432,4.070000171661377,4.119999885559082,4.110000133514404,30943261.0,3.438715696334839
2014-02-21,4.119999885559082,4.010000228881836,4.110000133514404,4.03000020980835,19344395.0,3.371782064437866
2014-02-24,4.03000020980835,3.9200000762939453,4.019999980926514,3.950000047683716,19803483.0,3.3048486709594727
2014-02-25,3.9700000286102295,3.8299999237060547,3.940000057220459,3.859999895095825,15961429.0,3.2295477390289307
2014-02-26,3.869999885559082,3.799999952316284,3.8299999237060547,3.8499999046325684,13303382.0,3.2211813926696777
2014-02-27,3.9000000953674316,3.8399999141693115,3.859999895095825,3.869999885559082,15220392.0,3.237914562225342
2014-02-28,3.880000114440918,3.819999933242798,3.859999895095825,3.880000114440918,10226731.0,3.246281385421753
2014-03-03,3.930000066757202,3.8399999141693115,3.869999885559082,3.9200000762939453,18166718.0,3.2797482013702393
2014-03-04,3.9100000858306885,3.869999885559082,3.9000000953674316,3.9000000953674316,10880266.0,3.263014793395996
2014-03-05,3.9700000286102295,3.869999885559082,3.9100000858306885,3.930000066757202,16323547.0,3.2881147861480713
2014-03-06,4.039999961853027,3.890000104904175,3.930000066757202,4.0,22583490.0,3.346681833267212
2014-03-07,4.019999980926514,3.940000057220459,4.010000228881836,4.019999980926514,18879387.0,3.363415241241455
2014-03-10,4.010000228881836,3.859999895095825,4.010000228881836,3.869999885559082,14599136.0,3.237914562225342
2014-03-11,3.9800000190734863,3.8399999141693115,3.869999885559082,3.9700000286102295,23356843.0,3.3215813636779785
2014-03-12,4.010000228881836,3.9200000762939453,3.930000066757202,3.9800000190734863,22178647.0,3.3299481868743896
2014-03-13,4.03000020980835,3.950000047683716,3.9800000190734863,3.9600000381469727,15123273.0,3.3132152557373047
2014-03-14,3.9600000381469727,3.9000000953674316,3.950000047683716,3.9000000953674316,11609920.0,3.263014793395996
2014-03-17,3.9200000762939453,3.869999885559082,3.9100000858306885,3.9100000858306885,12050719.0,3.2713816165924072
2014-03-18,3.950000047683716,3.880000114440918,3.9100000858306885,3.930000066757202,13844561.0,3.2881147861480713
2014-03-19,3.9200000762939453,3.869999885559082,3.9100000858306885,3.890000104904175,10203371.0,3.254648208618164
2014-03-20,3.9100000858306885,3.809999942779541,3.880000114440918,3.819999933242798,9921954.0,3.1960809230804443
2014-03-21,3.940000057220459,3.799999952316284,3.799999952316284,3.940000057220459,15536274.0,3.2964816093444824
2014-03-24,3.9700000286102295,3.9000000953674316,3.930000066757202,3.950000047683716,16100888.0,3.3048486709594727
2014-03-25,4.03000020980835,3.940000057220459,3.950000047683716,3.990000009536743,25573392.0,3.33831524848938
2014-03-26,4.0,3.950000047683716,3.990000009536743,3.9800000190734863,9798718.0,3.3299481868743896
2014-03-27,4.010000228881836,3.950000047683716,3.9800000190734863,3.950000047683716,12968011.0,3.3048486709594727
2014-03-28,3.9800000190734863,3.940000057220459,3.950000047683716,3.9600000381469727,10181565.0,3.3132152557373047
2014-03-31,3.9800000190734863,3.819999933242798,3.9700000286102295,3.869999885559082,22773479.0,3.237914562225342
2014-04-01,3.9000000953674316,3.8499999046325684,3.859999895095825,3.880000114440918,9078255.0,3.246281385421753
2014-04-02,3.9100000858306885,3.859999895095825,3.880000114440918,3.9000000953674316,7973665.0,3.263014793395996
2014-04-03,3.930000066757202,3.819999933242798,3.9100000858306885,3.859999895095825,21173938.0,3.2295477390289307
2014-04-04,3.880000114440918,3.8299999237060547,3.8399999141693115,3.880000114440918,12539004.0,3.246281385421753
2014-04-08,3.9200000762939453,3.8499999046325684,3.859999895095825,3.9100000858306885,14293783.0,3.2713816165924072
2014-04-09,3.930000066757202,3.890000104904175,3.9100000858306885,3.9100000858306885,13399636.0,3.2713816165924072
2014-04-10,3.9800000190734863,3.880000114440918,3.9100000858306885,3.9700000286102295,27983029.0,3.3215813636779785
2014-04-11,3.950000047683716,3.9200000762939453,3.940000057220459,3.940000057220459,12701495.0,3.2964816093444824
2014-04-14,3.9600000381469727,3.9200000762939453,3.930000066757202,3.950000047683716,10349551.0,3.3048486709594727
2014-04-15,3.950000047683716,3.880000114440918,3.930000066757202,3.9000000953674316,13231395.0,3.263014793395996
2014-04-16,3.9200000762939453,3.859999895095825,3.9000000953674316,3.9000000953674316,6831158.0,3.263014793395996
2014-04-17,3.950000047683716,3.880000114440918,3.9000000953674316,3.940000057220459,11056419.0,3.2964816093444824
2014-04-18,3.930000066757202,3.9000000953674316,3.930000066757202,3.9100000858306885,13440745.0,3.2713816165924072
2014-04-21,3.9600000381469727,3.880000114440918,3.880000114440918,3.890000104904175,18921748.0,3.254648208618164
2014-04-22,3.9000000953674316,3.8299999237060547,3.880000114440918,3.859999895095825,14011534.0,3.2295477390289307
2014-04-23,3.869999885559082,3.8399999141693115,3.859999895095825,3.8499999046325684,10833738.0,3.2211813926696777
2014-04-24,3.859999895095825,3.809999942779541,3.8499999046325684,3.8299999237060547,9952757.0,3.2044475078582764
2014-04-25,3.8499999046325684,3.7899999618530273,3.8299999237060547,3.799999952316284,11090892.0,3.1793479919433594
2014-04-28,3.799999952316284,3.6600000858306885,3.799999952316284,3.7200000286102295,18891795.0,3.1124141216278076
2014-04-29,3.75,3.700000047683716,3.7100000381469727,3.75,7734122.0,3.137514352798462
2014-04-30,3.7899999618530273,3.7300000190734863,3.740000009536743,3.7899999618530273,8805826.0,3.170980930328369
2014-05-05,3.8499999046325684,3.75,3.7799999713897705,3.8399999141693115,14903012.0,3.2128143310546875
2014-05-06,3.869999885559082,3.809999942779541,3.819999933242798,3.869999885559082,14607310.0,3.237914562225342
2014-05-07,3.8499999046325684,3.799999952316284,3.8499999046325684,3.809999942779541,6193589.0,3.1877143383026123
2014-05-08,3.859999895095825,3.799999952316284,3.799999952316284,3.819999933242798,7395583.0,3.1960809230804443
2014-05-09,3.8299999237060547,3.7799999713897705,3.8299999237060547,3.7899999618530273,5701632.0,3.170980930328369
2014-05-12,3.869999885559082,3.809999942779541,3.8299999237060547,3.869999885559082,11261233.0,3.237914562225342
2014-05-13,3.890000104904175,3.8399999141693115,3.880000114440918,3.869999885559082,7871986.0,3.237914562225342
2014-05-14,3.869999885559082,3.8299999237060547,3.8499999046325684,3.8499999046325684,5447834.0,3.2211813926696777
2014-05-15,3.880000114440918,3.819999933242798,3.8399999141693115,3.819999933242798,9441268.0,3.1960809230804443
2014-05-16,3.8399999141693115,3.799999952316284,3.809999942779541,3.8399999141693115,5563437.0,3.2128143310546875
2014-05-19,3.8399999141693115,3.7899999618530273,3.8299999237060547,3.799999952316284,6534043.0,3.1793479919433594
2014-05-20,3.8499999046325684,3.799999952316284,3.809999942779541,3.819999933242798,7613958.0,3.1960809230804443
2014-05-21,3.8499999046325684,3.7899999618530273,3.799999952316284,3.8499999046325684,6830775.0,3.2211813926696777
2014-05-22,3.930000066757202,3.8499999046325684,3.9100000858306885,3.859999895095825,24523394.0,3.2295477390289307
2014-05-23,3.859999895095825,3.8299999237060547,3.8499999046325684,3.8499999046325684,7248706.0,3.2211813926696777
2014-05-26,3.890000104904175,3.859999895095825,3.869999885559082,3.869999885559082,7414178.0,3.237914562225342
2014-05-27,3.869999885559082,3.8499999046325684,3.869999885559082,3.869999885559082,5697706.0,3.237914562225342
2014-05-28,3.9000000953674316,3.8499999046325684,3.869999885559082,3.9000000953674316,7805005.0,3.263014793395996
2014-05-29,3.9000000953674316,3.8399999141693115,3.880000114440918,3.859999895095825,7526473.0,3.2295477390289307
2014-05-30,3.880000114440918,3.8399999141693115,3.859999895095825,3.8399999141693115,5700199.0,3.2128143310546875
2014-06-03,3.859999895095825,3.809999942779541,3.8499999046325684,3.809999942779541,7290751.0,3.1877143383026123
2014-06-04,3.809999942779541,3.759999990463257,3.809999942779541,3.7899999618530273,7210481.0,3.170980930328369
2014-06-05,3.819999933242798,3.759999990463257,3.7899999618530273,3.819999933242798,8755166.0,3.1960809230804443
2014-06-06,3.809999942779541,3.759999990463257,3.799999952316284,3.7799999713897705,8179500.0,3.162614107131958
2014-06-09,3.7899999618530273,3.75,3.759999990463257,3.7799999713897705,7549007.0,3.162614107131958
2014-06-10,3.799999952316284,3.759999990463257,3.7799999713897705,3.7899999618530273,7481872.0,3.170980930328369
2014-06-11,3.7899999618530273,3.75,3.7799999713897705,3.7799999713897705,7889106.0,3.162614107131958
2014-06-12,3.7799999713897705,3.759999990463257,3.7699999809265137,3.7799999713897705,7219865.0,3.162614107131958
2014-06-13,3.809999942779541,3.759999990463257,3.7699999809265137,3.7899999618530273,10586331.0,3.170980930328369
2014-06-16,3.819999933242798,3.7799999713897705,3.7899999618530273,3.819999933242798,9318175.0,3.1960809230804443
2014-06-17,3.809999942779541,3.7799999713897705,3.799999952316284,3.809999942779541,8390256.0,3.1877143383026123
2014-06-18,3.799999952316284,3.759999990463257,3.799999952316284,3.7699999809265137,7988736.0,3.154247760772705
2014-06-19,3.7799999713897705,3.7100000381469727,3.7699999809265137,3.75,9885460.0,3.137514352798462
2014-06-20,3.7699999809265137,3.7300000190734863,3.75,3.7699999809265137,5293294.0,3.154247760772705
2014-06-23,3.7799999713897705,3.75,3.7699999809265137,3.7699999809265137,4110733.0,3.154247760772705
2014-06-24,3.7799999713897705,3.75,3.759999990463257,3.7799999713897705,5880338.0,3.162614107131958
2014-06-25,3.7899999618530273,3.75,3.7799999713897705,3.7699999809265137,5097734.0,3.154247760772705
2014-06-26,3.809999942779541,3.759999990463257,3.7699999809265137,3.7899999618530273,10278200.0,3.170980930328369
2014-06-27,3.7100000381469727,3.680000066757202,3.700000047683716,3.700000047683716,11174920.0,3.1830248832702637
2014-06-30,3.7200000286102295,3.690000057220459,3.700000047683716,3.7100000381469727,8806114.0,3.1916277408599854
2014-07-01,3.759999990463257,3.700000047683716,3.7200000286102295,3.740000009536743,13260917.0,3.217435836791992
2014-07-02,3.7799999713897705,3.7200000286102295,3.740000009536743,3.7799999713897705,15103179.0,3.2518467903137207
2014-07-03,3.809999942779541,3.75,3.7699999809265137,3.809999942779541,18241012.0,3.2776553630828857
2014-07-04,3.819999933242798,3.7799999713897705,3.819999933242798,3.809999942779541,13172225.0,3.2776553630828857
2014-07-07,3.819999933242798,3.7799999713897705,3.799999952316284,3.809999942779541,10517722.0,3.2776553630828857
2014-07-08,3.799999952316284,3.7799999713897705,3.7899999618530273,3.799999952316284,8448160.0,3.269052743911743
2014-07-09,3.809999942779541,3.759999990463257,3.7799999713897705,3.7899999618530273,13843113.0,3.2604494094848633
2014-07-10,3.7799999713897705,3.759999990463257,3.7699999809265137,3.7799999713897705,7701426.0,3.2518467903137207
2014-07-11,3.7899999618530273,3.759999990463257,3.7799999713897705,3.7899999618530273,10369090.0,3.2604494094848633
2014-07-14,3.859999895095825,3.7699999809265137,3.7799999713897705,3.8499999046325684,20044755.0,3.3120665550231934
2014-07-15,3.890000104904175,3.8299999237060547,3.859999895095825,3.859999895095825,18052862.0,3.320668935775757
2014-07-16,4.179999828338623,3.859999895095825,3.869999885559082,4.099999904632568,152818551.0,3.5271353721618652
2014-07-17,4.059999942779541,3.950000047683716,4.050000190734863,4.010000228881836,61926860.0,3.4497110843658447
2014-07-18,4.010000228881836,3.950000047683716,3.990000009536743,4.0,33907513.0,3.441107988357544
2014-07-21,4.010000228881836,3.9100000858306885,3.990000009536743,3.930000066757202,33855533.0,3.3808887004852295
2014-07-22,3.9600000381469727,3.9100000858306885,3.930000066757202,3.940000057220459,34246325.0,3.389491081237793
2014-07-23,3.950000047683716,3.880000114440918,3.950000047683716,3.9000000953674316,29548628.0,3.3550803661346436
2014-07-24,3.950000047683716,3.890000104904175,3.9000000953674316,3.940000057220459,29520567.0,3.389491081237793
2014-07-25,4.010000228881836,3.930000066757202,3.940000057220459,3.950000047683716,58210309.0,3.3980941772460938
2014-07-28,4.03000020980835,3.950000047683716,3.9600000381469727,4.019999980926514,51712393.0,3.458313226699829
2014-07-29,4.039999961853027,4.0,4.03000020980835,4.010000228881836,42348996.0,3.4497110843658447
2014-07-30,4.079999923706055,3.990000009536743,4.019999980926514,4.050000190734863,40074357.0,3.484121799468994
2014-07-31,4.079999923706055,4.019999980926514,4.039999961853027,4.070000171661377,26129091.0,3.5013272762298584
2014-08-01,4.130000114440918,4.010000228881836,4.079999923706055,4.019999980926514,48302045.0,3.458313226699829
2014-08-04,4.070000171661377,4.019999980926514,4.019999980926514,4.070000171661377,31148709.0,3.5013272762298584
2014-08-05,4.159999847412109,4.079999923706055,4.110000133514404,4.119999885559082,49372218.0,3.5443408489227295
2014-08-06,4.139999866485596,4.070000171661377,4.119999885559082,4.119999885559082,28141410.0,3.5443408489227295
2014-08-07,4.139999866485596,4.050000190734863,4.119999885559082,4.070000171661377,25886988.0,3.5013272762298584
2014-08-08,4.090000152587891,4.050000190734863,4.059999942779541,4.079999923706055,19030752.0,3.509929895401001
2014-08-11,4.110000133514404,4.059999942779541,4.079999923706055,4.099999904632568,24028417.0,3.5271353721618652
2014-08-12,4.110000133514404,4.070000171661377,4.110000133514404,4.079999923706055,21287805.0,3.509929895401001
2014-08-13,4.090000152587891,3.9700000286102295,4.079999923706055,4.039999961853027,60689186.0,3.4755189418792725
2014-08-14,4.050000190734863,3.990000009536743,4.019999980926514,4.010000228881836,25443953.0,3.4497110843658447
2014-08-15,4.050000190734863,4.010000228881836,4.010000228881836,4.039999961853027,16695856.0,3.4755189418792725
2014-08-18,4.079999923706055,4.039999961853027,4.039999961853027,4.070000171661377,20882447.0,3.5013272762298584
2014-08-19,4.079999923706055,4.03000020980835,4.070000171661377,4.050000190734863,23190885.0,3.484121799468994
2014-08-20,4.150000095367432,4.070000171661377,4.079999923706055,4.090000152587891,52695074.0,3.5185329914093018
2014-08-21,4.099999904632568,4.03000020980835,4.099999904632568,4.070000171661377,27696911.0,3.5013272762298584
2014-08-22,4.079999923706055,4.050000190734863,4.059999942779541,4.079999923706055,20738472.0,3.509929895401001
2014-08-25,4.110000133514404,4.039999961853027,4.090000152587891,4.090000152587891,28767913.0,3.5185329914093018
2014-08-26,4.130000114440918,4.050000190734863,4.119999885559082,4.070000171661377,37171957.0,3.5013272762298584
2014-08-27,4.139999866485596,4.050000190734863,4.070000171661377,4.119999885559082,46108688.0,3.5443408489227295
2014-08-28,4.139999866485596,4.070000171661377,4.139999866485596,4.079999923706055,25544242.0,3.509929895401001
2014-08-29,4.110000133514404,4.059999942779541,4.090000152587891,4.099999904632568,21843133.0,3.5271353721618652
2014-09-01,4.170000076293945,4.099999904632568,4.110000133514404,4.150000095367432,38972435.0,3.5701494216918945
2014-09-02,4.260000228881836,4.130000114440918,4.139999866485596,4.239999771118164,71192472.0,3.6475741863250732
2014-09-03,4.309999942779541,4.21999979019165,4.239999771118164,4.230000019073486,64078266.0,3.6389718055725098
2014-09-04,4.289999961853027,4.230000019073486,4.230000019073486,4.269999980926514,31148431.0,3.673382520675659
2014-09-05,4.380000114440918,4.28000020980835,4.28000020980835,4.369999885559082,62832692.0,3.7594101428985596
2014-09-09,4.429999828338623,4.320000171661377,4.389999866485596,4.340000152587891,50305287.0,3.733602285385132
2014-09-10,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-11,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-12,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-15,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-16,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-17,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-18,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-19,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-22,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-23,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-24,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-25,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-26,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-29,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,3.733602285385132
2014-09-30,4.769999980926514,4.420000076293945,4.5,4.769999980926514,90467148.0,4.103520393371582
2014-10-08,5.010000228881836,4.699999809265137,5.010000228881836,4.800000190734863,160509255.0,4.129329681396484
2014-10-09,4.820000171661377,4.699999809265137,4.769999980926514,4.75,78130931.0,4.086315155029297
2014-10-10,4.96999979019165,4.75,4.760000228881836,4.829999923706055,96397754.0,4.155137062072754
2014-10-13,4.829999923706055,4.710000038146973,4.800000190734863,4.809999942779541,51527886.0,4.137932777404785
2014-10-14,4.809999942779541,4.71999979019165,4.78000020980835,4.760000228881836,39649769.0,4.094918251037598
2014-10-15,4.849999904632568,4.710000038146973,4.800000190734863,4.809999942779541,48683447.0,4.137932777404785
2014-10-16,5.0,4.730000019073486,4.769999980926514,4.840000152587891,83068175.0,4.163741111755371
2014-10-17,4.860000133514404,4.699999809265137,4.809999942779541,4.75,49891798.0,4.086315155029297
2014-10-20,4.800000190734863,4.71999979019165,4.78000020980835,4.769999980926514,27685691.0,4.103520393371582
2014-10-21,4.78000020980835,4.659999847412109,4.769999980926514,4.670000076293945,33695243.0,4.017492771148682
2014-10-22,4.670000076293945,4.5,4.619999885559082,4.510000228881836,48153073.0,3.8798491954803467
2014-10-23,4.5,4.389999866485596,4.480000019073486,4.429999828338623,43791393.0,3.8110265731811523
2014-10-24,4.539999961853027,4.429999828338623,4.440000057220459,4.480000019073486,27172778.0,3.85404109954834
2014-10-27,4.480000019073486,4.409999847412109,4.449999809265137,4.460000038146973,19748683.0,3.8368353843688965
2014-10-28,4.579999923706055,4.449999809265137,4.449999809265137,4.579999923706055,32211764.0,3.940068483352661
2014-10-29,4.659999847412109,4.550000190734863,4.599999904632568,4.639999866485596,48521396.0,3.991684913635254
2014-10-30,4.820000171661377,4.659999847412109,4.679999828338623,4.75,80302371.0,4.086315155029297
2014-10-31,4.849999904632568,4.730000019073486,4.75,4.760000228881836,60877842.0,4.094918251037598
2014-11-03,4.929999828338623,4.769999980926514,4.78000020980835,4.880000114440918,96461778.0,4.1981520652771
2014-11-04,5.369999885559082,4.880000114440918,4.929999828338623,5.349999904632568,297001026.0,4.602481842041016
2014-11-05,5.400000095367432,5.099999904632568,5.380000114440918,5.170000076293945,170221270.0,4.447632312774658
2014-11-06,5.230000019073486,5.03000020980835,5.119999885559082,5.170000076293945,103947882.0,4.447632312774658
2014-11-07,5.28000020980835,5.019999980926514,5.199999809265137,5.070000171661377,115093287.0,4.3616042137146
2014-11-10,5.25,5.03000020980835,5.099999904632568,5.230000019073486,100917886.0,4.499248504638672
2014-11-11,5.309999942779541,5.039999961853027,5.28000020980835,5.090000152587891,105216309.0,4.378810405731201
2014-11-12,5.159999847412109,5.050000190734863,5.070000171661377,5.150000095367432,45501001.0,4.430426120758057
2014-11-13,5.150000095367432,5.019999980926514,5.150000095367432,5.050000190734863,55362743.0,4.3443989753723145
2014-11-14,5.119999885559082,5.019999980926514,5.039999961853027,5.070000171661377,41634464.0,4.3616042137146
2014-11-17,5.139999866485596,5.039999961853027,5.090000152587891,5.050000190734863,34207524.0,4.3443989753723145
2014-11-18,5.059999942779541,4.929999828338623,5.039999961853027,4.96999979019165,38831334.0,4.275576114654541
2014-11-19,5.130000114440918,4.949999809265137,4.96999979019165,5.039999961853027,49865537.0,4.3357954025268555
2014-11-20,5.119999885559082,4.96999979019165,5.010000228881836,5.050000190734863,34100311.0,4.3443989753723145
2014-11-21,5.269999980926514,5.010000228881836,5.050000190734863,5.260000228881836,110489403.0,4.525056838989258
2014-11-24,5.559999942779541,5.230000019073486,5.340000152587891,5.420000076293945,153649308.0,4.66270112991333
2014-11-25,5.559999942779541,5.360000133514404,5.420000076293945,5.460000038146973,89602897.0,4.697112560272217
2014-11-26,6.0,5.599999904632568,5.599999904632568,5.800000190734863,178309433.0,4.989606857299805
2014-11-27,5.880000114440918,5.639999866485596,5.880000114440918,5.710000038146973,113964693.0,4.912181854248047
2014-11-28,6.110000133514404,5.78000020980835,5.78000020980835,5.849999904632568,159650323.0,5.032620906829834
2014-12-01,6.0,5.78000020980835,5.849999904632568,5.860000133514404,105122462.0,5.041223049163818
2014-12-02,6.0,5.789999961853027,5.829999923706055,5.980000019073486,110824915.0,5.144455909729004
2014-12-03,6.099999904632568,5.829999923706055,6.0,5.949999809265137,133799935.0,5.118647575378418
2014-12-04,6.050000190734863,5.840000152587891,5.949999809265137,6.019999980926514,126805270.0,5.178866863250732
2014-12-05,6.090000152587891,5.670000076293945,6.050000190734863,5.820000171661377,133180322.0,5.006811618804932
2014-12-08,6.349999904632568,5.820000171661377,5.820000171661377,6.260000228881836,198256060.0,5.385334014892578
2014-12-09,6.849999904632568,5.880000114440918,6.21999979019165,6.010000228881836,274213233.0,5.17026424407959
2014-12-10,6.400000095367432,5.989999771118164,5.989999771118164,6.380000114440918,143537024.0,5.48856782913208
2014-12-11,6.800000190734863,6.389999866485596,6.409999847412109,6.610000133514404,164155977.0,5.68643045425415
2014-12-12,7.199999809265137,6.53000020980835,6.610000133514404,7.079999923706055,188653421.0,6.090760231018066
2014-12-15,7.789999961853027,6.929999828338623,7.090000152587891,7.789999961853027,268549641.0,6.7015581130981445
2014-12-16,8.5,7.900000095367432,7.909999847412109,8.489999771118164,289125289.0,7.303751468658447
2014-12-17,8.800000190734863,8.109999656677246,8.350000381469727,8.289999961853027,228531238.0,7.131696701049805
2014-12-18,8.84000015258789,8.029999732971191,8.270000457763672,8.609999656677246,221243503.0,7.406984806060791
2014-12-19,9.470000267028809,8.350000381469727,8.460000038146973,9.470000267028809,276569828.0,8.146822929382324
2014-12-22,10.199999809265137,8.800000190734863,9.859999656677246,8.869999885559082,312917404.0,7.63065767288208
2014-12-23,9.130000114440918,7.980000019073486,8.899999618530273,8.289999961853027,199345648.0,7.131696701049805
2014-12-24,8.979999542236328,8.359999656677246,8.5,8.539999961853027,205055876.0,7.346765041351318
2014-12-25,9.390000343322754,8.380000114440918,8.5,9.390000343322754,329623112.0,8.078001976013184
2014-12-26,9.989999771118164,9.010000228881836,9.600000381469727,9.6899995803833,392229771.0,8.33608341217041
2014-12-29,10.170000076293945,9.25,9.399999618530273,9.8100004196167,297656625.0,8.43931770324707
2014-12-30,9.829999923706055,9.25,9.600000381469727,9.449999809265137,149822311.0,8.129616737365723
2014-12-31,9.539999961853027,9.100000381469727,9.460000038146973,9.329999923706055,140980909.0,8.026384353637695
2015-01-05,9.180000305175781,8.710000038146973,8.920000076293945,9.130000114440918,208740748.0,7.854329586029053
2015-01-06,9.069999694824219,8.680000305175781,8.979999542236328,8.970000267028809,155935183.0,7.716684818267822
2015-01-07,9.260000228881836,8.880000114440918,8.90999984741211,9.199999809265137,159554764.0,7.914548397064209
2015-01-08,9.1899995803833,8.770000457763672,9.1899995803833,8.890000343322754,106992253.0,7.647862434387207
2015-01-09,9.359999656677246,8.760000228881836,8.890000343322754,8.960000038146973,151076220.0,7.70808219909668
2015-01-12,8.800000190734863,8.300000190734863,8.800000190734863,8.40999984741211,119773419.0,7.234928607940674
2015-01-13,8.59000015258789,8.239999771118164,8.359999656677246,8.300000190734863,68228937.0,7.140298843383789
2015-01-14,8.479999542236328,8.220000267028809,8.380000114440918,8.289999961853027,57668570.0,7.131696701049805
2015-01-15,8.65999984741211,8.350000381469727,8.369999885559082,8.649999618530273,83653150.0,7.4413957595825195
2015-01-16,8.850000381469727,8.520000457763672,8.640000343322754,8.619999885559082,78155369.0,7.415587425231934
2015-01-19,8.359999656677246,7.760000228881836,8.220000267028809,7.760000228881836,134769830.0,6.675749778747559
2015-01-20,8.100000381469727,7.809999942779541,7.909999847412109,7.960000038146973,79998935.0,6.847804069519043
2015-01-21,8.579999923706055,7.960000038146973,7.980000019073486,8.510000228881836,108386077.0,7.320957660675049
2015-01-22,8.569999694824219,8.3100004196167,8.510000228881836,8.449999809265137,80220238.0,7.269340515136719
2015-01-23,8.59000015258789,8.329999923706055,8.399999618530273,8.430000305175781,84209378.0,7.252135276794434
2015-01-26,8.539999961853027,8.229999542236328,8.380000114440918,8.520000457763672,78294320.0,7.329560279846191
2015-01-27,8.920000076293945,8.359999656677246,8.59000015258789,8.899999618530273,164627756.0,7.65646505355835
2015-01-28,9.199999809265137,8.770000457763672,8.880000114440918,8.920000076293945,171133544.0,7.673670768737793
2015-01-29,9.180000305175781,8.75,8.800000190734863,9.119999885559082,107148831.0,7.845726490020752
2015-01-30,9.199999809265137,8.609999656677246,9.109999656677246,8.65999984741211,99558719.0,7.449998378753662
2015-02-02,8.479999542236328,8.079999923706055,8.479999542236328,8.170000076293945,76727956.0,7.028463363647461
2015-02-03,8.520000457763672,8.130000114440918,8.149999618530273,8.4399995803833,63741756.0,7.260736465454102
2015-02-04,8.649999618530273,8.329999923706055,8.550000190734863,8.579999923706055,79165722.0,7.381176948547363
2015-02-05,8.970000267028809,8.350000381469727,8.970000267028809,8.359999656677246,83745219.0,7.191915035247803
2015-02-06,8.449999809265137,8.119999885559082,8.239999771118164,8.220000267028809,50770490.0,7.071476936340332
2015-02-09,8.369999885559082,8.199999809265137,8.229999542236328,8.3100004196167,29623281.0,7.148902416229248
2015-02-10,8.520000457763672,8.239999771118164,8.3100004196167,8.510000228881836,55391106.0,7.320957660675049
2015-02-11,8.579999923706055,8.350000381469727,8.529999732971191,8.399999618530273,43058867.0,7.2263264656066895
2015-02-12,8.4399995803833,8.279999732971191,8.40999984741211,8.34000015258789,37147725.0,7.174710273742676
2015-02-13,8.680000305175781,8.350000381469727,8.399999618530273,8.640000343322754,64690826.0,7.4327921867370605
2015-02-16,8.649999618530273,8.510000228881836,8.649999618530273,8.579999923706055,46111209.0,7.381176948547363
2015-02-17,9.079999923706055,8.579999923706055,8.600000381469727,9.020000457763672,118844544.0,7.759698390960693
2015-02-25,9.199999809265137,8.859999656677246,9.119999885559082,8.920000076293945,85497284.0,7.673670768737793
2015-02-26,9.8100004196167,8.949999809265137,9.029999732971191,9.8100004196167,280226065.0,8.43931770324707
2015-02-27,10.069999694824219,9.609999656677246,10.0,9.6899995803833,214146250.0,8.33608341217041
2015-03-02,10.0,9.609999656677246,9.779999732971191,9.789999961853027,141421706.0,8.422111511230469
2015-03-03,9.710000038146973,9.3100004196167,9.699999809265137,9.449999809265137,185849708.0,8.129616737365723
2015-03-04,9.430000305175781,9.210000038146973,9.350000381469727,9.319999694824219,96602218.0,8.017781257629395
2015-03-05,9.460000038146973,9.109999656677246,9.359999656677246,9.239999771118164,107429342.0,7.948960304260254
2015-03-06,9.329999923706055,9.050000190734863,9.25,9.079999923706055,73970259.0,7.811314105987549
2015-03-09,9.270000457763672,8.880000114440918,9.010000228881836,9.260000228881836,66476601.0,7.966164588928223
2015-03-10,9.25,9.119999885559082,9.199999809265137,9.15999984741211,48510032.0,7.880136966705322
2015-03-11,9.239999771118164,9.010000228881836,9.149999618530273,9.079999923706055,59538069.0,7.811314105987549
2015-03-12,9.430000305175781,9.0,9.140000343322754,9.399999618530273,92132364.0,8.086604118347168
2015-03-13,9.399999618530273,9.229999542236328,9.399999618530273,9.300000190734863,92145701.0,8.00057601928711
2015-03-16,9.390000343322754,9.199999809265137,9.350000381469727,9.369999885559082,125489644.0,8.060794830322266
2015-03-17,9.75,9.399999618530273,9.399999618530273,9.569999694824219,174349560.0,8.23284912109375
2015-03-18,9.6899995803833,9.449999809265137,9.529999732971191,9.65999984741211,149863646.0,8.310274124145508
2015-03-19,10.449999809265137,9.520000457763672,9.649999618530273,10.119999885559082,292323500.0,8.706002235412598
2015-03-20,10.199999809265137,9.880000114440918,10.130000114440918,9.949999809265137,163948053.0,8.559755325317383
2015-03-23,10.199999809265137,9.960000038146973,10.010000228881836,10.100000381469727,170585764.0,8.688797950744629
2015-03-24,10.210000038146973,9.550000190734863,10.149999618530273,9.850000381469727,177619941.0,8.47372817993164
2015-03-25,10.09000015258789,9.600000381469727,9.800000190734863,10.050000190734863,149612282.0,8.645783424377441
2015-03-26,10.020000457763672,9.6899995803833,10.0,9.729999542236328,378669805.0,8.37049388885498
2015-03-27,10.039999961853027,9.609999656677246,9.680000305175781,9.819999694824219,222901486.0,8.447918891906738
2015-03-30,10.800000190734863,9.829999923706055,9.899999618530273,10.6899995803833,421803775.0,9.19636058807373
2015-03-31,10.800000190734863,10.229999542236328,10.800000190734863,10.270000457763672,338054139.0,8.835044860839844
2015-04-01,10.550000190734863,10.300000190734863,10.399999618530273,10.390000343322754,236180482.0,8.938278198242188
2015-04-02,10.470000267028809,10.180000305175781,10.40999984741211,10.390000343322754,206302972.0,8.938278198242188
2015-04-03,10.40999984741211,10.199999809265137,10.260000228881836,10.34000015258789,138695201.0,8.895264625549316
2015-04-07,10.489999771118164,10.319999694824219,10.390000343322754,10.420000076293945,241149059.0,8.964086532592773
2015-04-08,10.819999694824219,10.40999984741211,10.579999923706055,10.600000381469727,329127956.0,9.118936538696289
2015-04-09,10.59000015258789,10.050000190734863,10.579999923706055,10.170000076293945,207127226.0,8.749015808105469
2015-04-10,10.3100004196167,10.109999656677246,10.199999809265137,10.279999732971191,141322117.0,8.843647003173828
2015-04-13,10.489999771118164,10.210000038146973,10.319999694824219,10.460000038146973,259081473.0,8.998497009277344
2015-04-14,10.960000038146973,10.319999694824219,10.470000267028809,10.890000343322754,401815610.0,9.368416786193848
2015-04-15,11.979999542236328,10.59000015258789,10.800000190734863,11.649999618530273,507228470.0,10.022226333618164
2015-04-16,11.989999771118164,11.0,11.649999618530273,11.529999732971191,459604902.0,9.918993949890137
2015-04-17,12.520000457763672,11.579999923706055,11.6899995803833,12.239999771118164,505966153.0,10.529788970947266
2015-04-20,13.460000038146973,12.5,12.5,13.460000038146973,652308995.0,11.579327583312988
2015-04-21,13.970000267028809,12.760000228881836,13.65999984741211,13.40999984741211,541888723.0,11.536314010620117
2015-04-22,14.399999618530273,13.149999618530273,13.449999809265137,13.699999809265137,437204535.0,11.785794258117676
2015-04-23,13.890000343322754,13.329999923706055,13.710000038146973,13.510000228881836,302086114.0,11.622342109680176
2015-04-24,14.550000190734863,13.59000015258789,13.829999923706055,13.890000343322754,397921233.0,11.949247360229492
2015-04-27,14.390000343322754,13.6899995803833,14.09000015258789,14.1899995803833,399167550.0,12.207329750061035
2015-04-28,14.149999618530273,13.25,13.899999618530273,13.380000114440918,317431531.0,11.510505676269531
2015-04-29,13.510000228881836,12.829999923706055,13.399999618530273,13.180000305175781,209193241.0,11.33845043182373
2015-04-30,14.5,13.180000305175781,13.180000305175781,13.880000114440918,400272047.0,11.940644264221191
2015-05-04,14.970000267028809,13.579999923706055,13.859999656677246,14.6899995803833,418714895.0,12.637468338012695
2015-05-05,14.6899995803833,13.220000267028809,14.6899995803833,13.220000267028809,351666104.0,11.3728609085083
2015-05-06,13.460000038146973,12.430000305175781,13.170000076293945,12.65999984741211,248299166.0,10.891106605529785
2015-05-07,12.470000267028809,11.390000343322754,12.470000267028809,11.399999618530273,240638426.0,9.807156562805176
2015-05-08,11.850000381469727,11.100000381469727,11.5,11.779999732971191,220115297.0,10.134062767028809
2015-05-11,12.170000076293945,11.579999923706055,11.979999542236328,12.119999885559082,222910664.0,10.426556587219238
2015-05-12,12.510000228881836,11.930000305175781,12.130000114440918,12.479999542236328,218900016.0,10.73625659942627
2015-05-13,12.670000076293945,11.979999542236328,12.4399995803833,12.180000305175781,225805422.0,10.47817325592041
2015-05-14,12.350000381469727,11.819999694824219,12.220000267028809,11.970000267028809,160193039.0,10.297515869140625
2015-05-15,12.069999694824219,11.710000038146973,12.0,11.829999923706055,124864752.0,10.17707633972168
2015-05-18,12.050000190734863,11.579999923706055,11.819999694824219,11.850000381469727,134800554.0,10.194283485412598
2015-05-19,12.649999618530273,11.869999885559082,11.880000114440918,12.489999771118164,219174807.0,10.74485969543457
2015-05-20,12.630000114440918,12.199999809265137,12.630000114440918,12.34000015258789,230987381.0,10.615817070007324
2015-05-21,12.539999961853027,12.149999618530273,12.270000457763672,12.5,176666952.0,10.753461837768555
2015-05-22,13.199999809265137,12.75,12.899999618530273,12.9399995803833,269676957.0,11.131983757019043
2015-05-25,14.100000381469727,12.970000267028809,12.970000267028809,13.979999542236328,322346138.0,12.026671409606934
2015-05-26,14.5,13.779999732971191,14.300000190734863,14.130000114440918,352195134.0,12.155713081359863
2015-05-27,14.25,13.5,14.15999984741211,13.680000305175781,275190834.0,11.76858901977539
2015-05-28,13.930000305175781,12.390000343322754,13.680000305175781,12.40999984741211,302404759.0,10.676037788391113
2015-05-29,12.890000343322754,11.699999809265137,12.449999809265137,12.609999656677246,230601388.0,10.848093032836914
2015-06-01,13.239999771118164,12.65999984741211,12.65999984741211,13.229999542236328,191605853.0,11.381464004516602
2015-06-02,13.760000228881836,13.039999961853027,13.260000228881836,13.569999694824219,229796339.0,11.673959732055664
2015-06-03,13.710000038146973,13.100000381469727,13.65999984741211,13.300000190734863,207931296.0,11.441683769226074
2015-06-04,13.260000228881836,12.100000381469727,13.25,13.100000381469727,180387216.0,11.26962947845459
2015-06-05,13.569999694824219,13.100000381469727,13.25,13.529999732971191,260223600.0,11.639547348022461
2015-06-08,14.75,13.520000457763672,13.699999809265137,14.430000305175781,479161478.0,12.413797378540039
2015-06-09,14.350000381469727,13.65999984741211,14.329999923706055,13.859999656677246,304985984.0,11.923439025878906
2015-06-10,14.859999656677246,14.09000015258789,14.510000228881836,14.130000114440918,416724447.0,12.155713081359863
2015-06-11,14.069999694824219,13.600000381469727,14.069999694824219,13.899999618530273,219259087.0,11.957849502563477
2015-06-12,14.199999809265137,13.760000228881836,13.920000076293945,14.0600004196167,240630570.0,12.095495223999023
2015-06-15,14.0600004196167,13.5,14.0600004196167,13.529999732971191,213947229.0,11.639547348022461
2015-06-16,13.449999809265137,12.609999656677246,13.449999809265137,12.819999694824219,174906046.0,11.0287504196167
2015-06-17,13.239999771118164,12.380000114440918,12.760000228881836,13.15999984741211,145340073.0,11.321246147155762
2015-06-18,13.539999961853027,12.949999809265137,13.140000343322754,13.130000114440918,152016398.0,11.295437812805176
2015-06-19,13.050000190734863,11.829999923706055,12.800000190734863,11.890000343322754,127380829.0,10.228694915771484
2015-06-23,12.199999809265137,10.800000190734863,11.880000114440918,12.1899995803833,135642015.0,10.486776351928711
2015-06-24,12.84000015258789,12.220000267028809,12.220000267028809,12.6899995803833,153254743.0,10.916914939880371
2015-06-25,13.479999542236328,12.609999656677246,12.729999542236328,13.09000015258789,235855310.0,11.261025428771973
2015-06-26,12.75,11.649999618530273,12.399999618530273,11.649999618530273,164370613.0,10.13840389251709
2015-06-29,12.260000228881836,10.489999771118164,12.260000228881836,10.84000015258789,196748884.0,9.433502197265625
2015-06-30,11.699999809265137,9.800000190734863,10.880000114440918,11.6899995803833,206120602.0,10.173213958740234
2015-07-01,12.0,10.609999656677246,11.600000381469727,10.670000076293945,172447630.0,9.285560607910156
2015-07-02,11.079999923706055,9.800000190734863,10.979999542236328,9.970000267028809,162236749.0,8.676385879516602
2015-07-03,10.109999656677246,8.970000267028809,9.800000190734863,8.970000267028809,177218461.0,7.806136131286621
2015-07-06,9.859999656677246,8.5,9.859999656677246,9.130000114440918,203727696.0,7.945376396179199
2015-07-07,9.069999694824219,8.220000267028809,8.920000076293945,8.229999542236328,256943306.0,7.162150859832764
2015-07-08,7.75,7.409999847412109,7.409999847412109,7.409999847412109,170648926.0,6.448546886444092
2015-07-09,8.149999618530273,6.849999904632568,6.849999904632568,8.149999618530273,250941681.0,7.092531204223633
2015-07-10,8.970000267028809,8.25,8.300000190734863,8.970000267028809,228237503.0,7.806136131286621
2015-07-13,9.869999885559082,9.180000305175781,9.1899995803833,9.869999885559082,313247112.0,8.589361190795898
2015-07-14,10.170000076293945,9.1899995803833,9.59000015258789,9.350000381469727,287342694.0,8.136831283569336
2015-07-15,9.279999732971191,8.420000076293945,9.180000305175781,8.420000076293945,177816160.0,7.327498912811279
2015-07-16,8.869999885559082,7.820000171661377,8.420000076293945,8.619999885559082,141317980.0,7.5015482902526855
2015-07-17,9.390000343322754,8.630000114440918,8.65999984741211,9.1899995803833,141216105.0,7.997591018676758
2015-07-20,9.569999694824219,8.949999809265137,9.1899995803833,9.399999618530273,202834608.0,8.180343627929688
2015-07-21,9.630000114440918,9.170000076293945,9.3100004196167,9.390000343322754,158901560.0,8.17164134979248
2015-07-22,9.489999771118164,9.079999923706055,9.319999694824219,9.34000015258789,135090429.0,8.128127098083496
2015-07-23,9.890000343322754,9.350000381469727,9.369999885559082,9.800000190734863,210496429.0,8.528443336486816
2015-07-24,10.470000267028809,9.75,9.850000381469727,9.970000267028809,302751596.0,8.676385879516602
2015-07-27,9.960000038146973,8.970000267028809,9.600000381469727,8.970000267028809,175087518.0,7.806136131286621
2015-07-28,9.199999809265137,8.100000381469727,8.550000190734863,9.09000015258789,178311354.0,7.910566806793213
2015-07-29,9.649999618530273,9.0,9.119999885559082,9.630000114440918,133587535.0,8.380499839782715
2015-07-30,9.770000457763672,9.0,9.550000190734863,9.100000381469727,117409291.0,7.919268608093262
2015-07-31,9.34000015258789,8.899999618530273,8.899999618530273,9.170000076293945,91854036.0,7.980185508728027
2015-08-03,9.5,8.989999771118164,9.050000190734863,9.489999771118164,137568656.0,8.258666038513184
2015-08-04,9.920000076293945,9.40999984741211,9.40999984741211,9.920000076293945,120453277.0,8.632871627807617
2015-08-05,9.989999771118164,9.5600004196167,9.9399995803833,9.609999656677246,103714360.0,8.363094329833984
2015-08-06,9.600000381469727,9.319999694824219,9.380000114440918,9.369999885559082,70881467.0,8.154234886169434
2015-08-07,9.789999961853027,9.420000076293945,9.430000305175781,9.649999618530273,75002142.0,8.397905349731445
2015-08-10,10.350000381469727,9.899999618530273,9.989999771118164,10.210000038146973,158503652.0,8.88524341583252
2015-08-11,10.25,9.920000076293945,10.15999984741211,10.020000457763672,131625678.0,8.719898223876953
2015-08-12,10.300000190734863,9.84000015258789,9.899999618530273,10.289999961853027,139346267.0,8.954865455627441
2015-08-13,10.619999885559082,10.15999984741211,10.289999961853027,10.609999656677246,162119250.0,9.233344078063965
2015-08-14,10.770000457763672,10.239999771118164,10.680000305175781,10.369999885559082,128929849.0,9.024484634399414
2015-08-17,10.550000190734863,10.239999771118164,10.34000015258789,10.460000038146973,92892028.0,9.10280704498291
2015-08-18,10.59000015258789,9.40999984741211,10.489999771118164,9.40999984741211,159971159.0,8.189044952392578
2015-08-19,9.649999618530273,8.779999732971191,9.09000015258789,9.489999771118164,117118630.0,8.258666038513184
2015-08-20,9.380000114440918,8.90999984741211,9.380000114440918,8.949999809265137,87629693.0,7.788731098175049
2015-08-21,9.029999732971191,8.300000190734863,8.800000190734863,8.350000381469727,116386203.0,7.266581058502197
2015-08-24,8.0,7.519999980926514,8.0,7.519999980926514,104452439.0,6.54427433013916
2015-08-25,7.150000095367432,6.769999980926514,6.900000095367432,6.769999980926514,114280031.0,5.891587734222412
2015-08-26,7.099999904632568,6.409999847412109,6.980000019073486,6.559999942779541,99482222.0,5.708835124969482
2015-08-27,7.0,6.519999980926514,6.880000114440918,6.989999771118164,76751502.0,6.083042144775391
2015-08-28,7.670000076293945,7.050000190734863,7.199999809265137,7.559999942779541,107955003.0,6.5790839195251465
2015-08-31,7.699999809265137,7.139999866485596,7.579999923706055,7.659999847412109,100566270.0,6.66610860824585
2015-09-01,7.670000076293945,7.150000095367432,7.5,7.570000171661377,120167791.0,6.587787628173828
2015-09-02,7.960000038146973,7.199999809265137,7.28000020980835,7.659999847412109,111806760.0,6.66610860824585
2015-09-07,7.980000019073486,7.349999904632568,7.679999828338623,7.380000114440918,84216848.0,6.422440052032471
2015-09-08,7.599999904632568,7.03000020980835,7.340000152587891,7.590000152587891,59024385.0,6.605192184448242
2015-09-09,7.869999885559082,7.570000171661377,7.590000152587891,7.78000020980835,71632872.0,6.7705397605896
2015-09-10,7.989999771118164,7.650000095367432,7.840000152587891,7.690000057220459,76455735.0,6.692216873168945
2015-09-11,7.739999771118164,7.510000228881836,7.610000133514404,7.659999847412109,43146980.0,6.66610860824585
2015-09-14,7.909999847412109,7.099999904632568,7.860000133514404,7.650000095367432,80875370.0,6.657407283782959
2015-09-15,7.480000019073486,6.949999809265137,7.380000114440918,6.989999771118164,49365046.0,6.083042144775391
2015-09-16,7.679999828338623,6.96999979019165,6.96999979019165,7.519999980926514,55328539.0,6.54427433013916
2015-09-17,7.869999885559082,7.329999923706055,7.53000020980835,7.360000133514404,77980722.0,6.40503454208374
2015-09-18,7.5,7.150000095367432,7.46999979019165,7.340000152587891,46754321.0,6.387629508972168
2015-09-21,7.460000038146973,7.179999828338623,7.239999771118164,7.449999809265137,45674616.0,6.483356475830078
2015-09-22,7.550000190734863,7.409999847412109,7.460000038146973,7.46999979019165,48404773.0,6.50076150894165
2015-09-23,7.380000114440918,7.170000076293945,7.329999923706055,7.199999809265137,38837786.0,6.26579475402832
2015-09-24,7.289999961853027,7.170000076293945,7.269999980926514,7.239999771118164,26110204.0,6.300604343414307
2015-09-25,7.340000152587891,7.059999942779541,7.230000019073486,7.159999847412109,36140775.0,6.230984210968018
2015-09-28,7.239999771118164,7.059999942779541,7.179999828338623,7.179999828338623,18312864.0,6.24838924407959
2015-09-29,7.440000057220459,7.190000057220459,7.239999771118164,7.230000019073486,59782084.0,6.2919020652771
2015-09-30,7.28000020980835,7.090000152587891,7.190000057220459,7.159999847412109,31891477.0,6.230984210968018
2015-10-08,7.440000057220459,7.320000171661377,7.400000095367432,7.360000133514404,47916252.0,6.40503454208374
2015-10-09,7.480000019073486,7.320000171661377,7.329999923706055,7.440000057220459,39393251.0,6.474654674530029
2015-10-12,7.820000171661377,7.519999980926514,7.550000190734863,7.760000228881836,88495659.0,6.753134727478027
2015-10-13,7.75,7.639999866485596,7.699999809265137,7.75,54804638.0,6.744431495666504
2015-10-14,7.789999961853027,7.519999980926514,7.730000019073486,7.539999961853027,56756606.0,6.561679840087891
2015-10-15,7.800000190734863,7.5,7.5,7.78000020980835,62503414.0,6.7705397605896
2015-10-16,8.0600004196167,7.78000020980835,7.809999942779541,8.010000228881836,110807530.0,6.970696926116943
2015-10-19,8.130000114440918,7.809999942779541,8.119999885559082,7.909999847412109,72302065.0,6.883671283721924
2015-10-20,8.329999923706055,7.809999942779541,7.920000076293945,8.239999771118164,79954560.0,7.170853137969971
2015-10-21,8.729999542236328,7.739999771118164,8.180000305175781,7.800000190734863,149410659.0,6.787944316864014
2015-10-22,8.010000228881836,7.710000038146973,7.75,7.949999809265137,77687168.0,6.918481349945068
2015-10-23,8.119999885559082,7.849999904632568,7.960000038146973,8.050000190734863,76734561.0,7.005506992340088
2015-10-26,8.220000267028809,7.920000076293945,8.180000305175781,8.050000190734863,83326123.0,7.005506992340088
2015-10-27,8.020000457763672,7.679999828338623,7.989999771118164,7.929999828338623,60705306.0,6.901076793670654
2015-10-28,7.949999809265137,7.699999809265137,7.900000095367432,7.75,46305412.0,6.744431495666504
2015-10-29,7.909999847412109,7.739999771118164,7.800000190734863,7.840000152587891,32369729.0,6.822754383087158
2015-10-30,7.909999847412109,7.679999828338623,7.800000190734863,7.769999980926514,43283974.0,6.761836528778076
2015-11-02,7.78000020980835,7.559999942779541,7.670000076293945,7.590000152587891,43913177.0,6.605192184448242
2015-11-03,7.650000095367432,7.5,7.610000133514404,7.53000020980835,32976580.0,6.552977085113525
2015-11-04,7.880000114440918,7.539999961853027,7.559999942779541,7.869999885559082,57272659.0,6.8488616943359375
2015-11-05,8.600000381469727,7.869999885559082,7.869999885559082,8.239999771118164,207919648.0,7.170853137969971
2015-11-06,8.4399995803833,8.15999984741211,8.239999771118164,8.359999656677246,126820485.0,7.275283336639404
2015-11-09,8.65999984741211,8.3100004196167,8.359999656677246,8.40999984741211,122821869.0,7.318795680999756
2015-11-10,8.359999656677246,8.220000267028809,8.279999732971191,8.300000190734863,94257832.0,7.223068714141846
2015-11-11,8.329999923706055,8.199999809265137,8.279999732971191,8.289999961853027,58405679.0,7.214366912841797
2015-11-12,8.319999694824219,8.0600004196167,8.279999732971191,8.119999885559082,83942612.0,7.0664238929748535
2015-11-13,8.15999984741211,7.989999771118164,8.020000457763672,8.0,68983840.0,6.961994171142578
2015-11-16,8.119999885559082,7.800000190734863,7.869999885559082,8.100000381469727,49915098.0,7.0490193367004395
2015-11-17,8.270000457763672,8.079999923706055,8.149999618530273,8.130000114440918,83357351.0,7.075126647949219
2015-11-18,8.449999809265137,8.039999961853027,8.119999885559082,8.359999656677246,121365265.0,7.275283336639404
2015-11-19,8.479999542236328,8.279999732971191,8.319999694824219,8.460000038146973,82714773.0,7.362308979034424
2015-11-20,8.550000190734863,8.300000190734863,8.420000076293945,8.539999961853027,81509662.0,7.4319281578063965
2015-11-23,8.550000190734863,8.3100004196167,8.510000228881836,8.430000305175781,55499295.0,7.3362016677856445
2015-11-24,8.390000343322754,8.140000343322754,8.369999885559082,8.260000228881836,44607403.0,7.188259124755859
2015-11-25,8.430000305175781,8.149999618530273,8.220000267028809,8.359999656677246,50261821.0,7.275283336639404
2015-11-26,8.390000343322754,8.199999809265137,8.359999656677246,8.260000228881836,45106798.0,7.188259124755859
2015-11-27,8.210000038146973,7.519999980926514,8.170000076293945,7.630000114440918,64510758.0,6.6400017738342285
2015-11-30,7.730000019073486,7.309999942779541,7.630000114440918,7.630000114440918,44059666.0,6.6400017738342285
2015-12-01,7.860000133514404,7.539999961853027,7.650000095367432,7.809999942779541,41441627.0,6.796647071838379
2015-12-02,8.100000381469727,7.690000057220459,7.829999923706055,8.050000190734863,58536447.0,7.005506992340088
2015-12-03,8.260000228881836,7.940000057220459,8.010000228881836,8.25,71765204.0,7.179556369781494
2015-12-04,8.1899995803833,8.0,8.149999618530273,8.0600004196167,41579138.0,7.014209270477295
2015-12-07,8.130000114440918,8.0,8.079999923706055,8.050000190734863,22674560.0,7.005506992340088
2015-12-08,8.020000457763672,7.800000190734863,8.0,7.849999904632568,29042877.0,6.831456661224365
2015-12-09,7.869999885559082,7.710000038146973,7.809999942779541,7.849999904632568,23700294.0,6.831456661224365
2015-12-10,7.849999904632568,7.710000038146973,7.829999923706055,7.730000019073486,22968160.0,6.727027416229248
2015-12-11,7.71999979019165,7.579999923706055,7.679999828338623,7.639999866485596,18644829.0,6.6487040519714355
2015-12-14,7.860000133514404,7.539999961853027,7.599999904632568,7.849999904632568,24671418.0,6.831456661224365
2015-12-15,7.900000095367432,7.75,7.849999904632568,7.829999923706055,22026847.0,6.814051628112793
2015-12-16,7.860000133514404,7.769999980926514,7.829999923706055,7.78000020980835,18987724.0,6.7705397605896
2015-12-17,8.170000076293945,7.829999923706055,7.849999904632568,8.079999923706055,62240688.0,7.031613826751709
2015-12-18,8.109999656677246,7.929999828338623,8.09000015258789,7.960000038146973,33274795.0,6.927183628082275
2015-12-21,8.140000343322754,7.900000095367432,7.929999828338623,8.109999656677246,50110133.0,7.057721138000488
2015-12-22,8.180000305175781,7.980000019073486,8.079999923706055,8.15999984741211,49507562.0,7.10123348236084
2015-12-23,8.149999618530273,8.050000190734863,8.119999885559082,8.0600004196167,39522705.0,7.014209270477295
2015-12-24,8.09000015258789,7.869999885559082,8.039999961853027,7.960000038146973,28220109.0,6.927183628082275
2015-12-25,8.050000190734863,7.960000038146973,7.960000038146973,8.0,20867988.0,6.961994171142578
2015-12-28,8.039999961853027,7.75,8.010000228881836,7.829999923706055,37781567.0,6.814051628112793
2015-12-29,7.860000133514404,7.760000228881836,7.800000190734863,7.860000133514404,20327015.0,6.8401594161987305
2015-12-30,8.039999961853027,7.900000095367432,8.0,7.949999809265137,30050156.0,6.918481349945068
2015-12-31,7.96999979019165,7.860000133514404,7.949999809265137,7.869999885559082,18722159.0,6.8488616943359375
2016-01-04,7.860000133514404,7.21999979019165,7.849999904632568,7.289999961853027,24414206.0,6.344116687774658
2016-01-05,7.46999979019165,7.050000190734863,7.170000076293945,7.360000133514404,34886204.0,6.40503454208374
2016-01-06,7.590000152587891,7.320000171661377,7.360000133514404,7.550000190734863,32351521.0,6.570382118225098
2016-01-07,7.440000057220459,6.900000095367432,7.440000057220459,6.940000057220459,8586500.0,6.039529800415039
2016-01-08,7.25,6.78000020980835,7.159999847412109,7.099999904632568,36882131.0,6.178769588470459
2016-01-11,7.170000076293945,6.670000076293945,7.0,6.849999904632568,43278316.0,5.961207389831543
2016-01-12,6.889999866485596,6.650000095367432,6.809999942779541,6.860000133514404,26304161.0,5.969910144805908
2016-01-13,6.920000076293945,6.650000095367432,6.889999866485596,6.760000228881836,21980148.0,5.882884979248047
2016-01-14,6.849999904632568,6.480000019073486,6.599999904632568,6.820000171661377,29986205.0,5.935100555419922
2016-01-15,6.789999961853027,6.360000133514404,6.730000019073486,6.519999980926514,27934195.0,5.674025535583496
2016-01-18,6.559999942779541,6.349999904632568,6.389999866485596,6.46999979019165,29629605.0,5.630512714385986
2016-01-19,7.079999923706055,6.380000114440918,6.46999979019165,6.860000133514404,85559280.0,5.969910144805908
2016-01-20,6.869999885559082,6.570000171661377,6.78000020980835,6.610000133514404,59087308.0,5.752347469329834
2016-01-21,6.639999866485596,6.25,6.489999771118164,6.340000152587891,40697086.0,5.517380714416504
2016-01-22,6.46999979019165,6.25,6.409999847412109,6.409999847412109,27895726.0,5.5782976150512695
2016-01-25,6.449999809265137,6.340000152587891,6.420000076293945,6.380000114440918,24718422.0,5.552190780639648
2016-01-26,6.320000171661377,5.739999771118164,6.28000020980835,5.739999771118164,44788758.0,4.995230197906494
2016-01-27,5.800000190734863,5.260000228881836,5.789999961853027,5.400000095367432,79846338.0,4.69934606552124
2016-01-28,5.420000076293945,5.179999828338623,5.389999866485596,5.21999979019165,43685803.0,4.54270076751709
2016-01-29,5.449999809265137,5.199999809265137,5.199999809265137,5.420000076293945,36329962.0,4.7167510986328125
2016-02-01,5.429999828338623,5.199999809265137,5.409999847412109,5.289999961853027,25601393.0,4.60361909866333
2016-02-02,5.5,5.289999961853027,5.289999961853027,5.429999828338623,34393662.0,4.7254533767700195
2016-02-03,5.420000076293945,5.28000020980835,5.369999885559082,5.389999866485596,22026291.0,4.690643787384033
2016-02-04,5.53000020980835,5.389999866485596,5.400000095367432,5.460000038146973,31320392.0,4.751561164855957
2016-02-05,5.5,5.360000133514404,5.489999771118164,5.369999885559082,25000694.0,4.673238754272461
2016-02-15,5.340000152587891,5.150000095367432,5.199999809265137,5.289999961853027,24827900.0,4.60361909866333
2016-02-16,5.570000171661377,5.300000190734863,5.329999923706055,5.559999942779541,46683218.0,4.83858585357666
2016-02-17,5.78000020980835,5.510000228881836,5.559999942779541,5.760000228881836,77139519.0,5.012635707855225
2016-02-18,5.849999904632568,5.710000038146973,5.78000020980835,5.75,53146307.0,5.003933429718018
2016-02-19,5.739999771118164,5.610000133514404,5.739999771118164,5.690000057220459,30742163.0,4.951718807220459
2016-02-22,5.900000095367432,5.739999771118164,5.75,5.880000114440918,52473317.0,5.117065906524658
2016-02-23,5.900000095367432,5.730000019073486,5.880000114440918,5.809999942779541,27532866.0,5.056148052215576
2016-02-24,5.869999885559082,5.690000057220459,5.78000020980835,5.860000133514404,30367303.0,5.099660873413086
2016-02-25,5.860000133514404,5.269999980926514,5.860000133514404,5.300000190734863,51574336.0,4.612321376800537
2016-02-26,5.400000095367432,5.25,5.369999885559082,5.369999885559082,27396617.0,4.673238754272461
2016-02-29,5.380000114440918,5.050000190734863,5.380000114440918,5.21999979019165,43341010.0,4.54270076751709
2016-03-01,5.360000133514404,5.199999809265137,5.230000019073486,5.320000171661377,27354270.0,4.629726409912109
2016-03-02,5.659999847412109,5.329999923706055,5.349999904632568,5.619999885559082,68660205.0,4.890800476074219
2016-03-03,5.730000019073486,5.579999923706055,5.679999828338623,5.639999866485596,50681617.0,4.908205986022949
2016-03-04,5.75,5.559999942779541,5.599999904632568,5.699999809265137,70436281.0,4.96042013168335
2016-03-07,5.840000152587891,5.699999809265137,5.710000038146973,5.760000228881836,40565136.0,5.012635707855225
2016-03-08,5.78000020980835,5.570000171661377,5.769999980926514,5.75,37339751.0,5.003933429718018
2016-03-09,5.699999809265137,5.550000190734863,5.639999866485596,5.679999828338623,31525808.0,4.9430155754089355
2016-03-10,5.730000019073486,5.590000152587891,5.639999866485596,5.590000152587891,22162136.0,4.864693641662598
2016-03-11,5.659999847412109,5.53000020980835,5.590000152587891,5.599999904632568,16584750.0,4.8733954429626465
2016-03-14,5.820000171661377,5.639999866485596,5.639999866485596,5.710000038146973,47967141.0,4.969123363494873
2016-03-15,5.760000228881836,5.590000152587891,5.699999809265137,5.75,38417221.0,5.003933429718018
2016-03-16,5.809999942779541,5.690000057220459,5.710000038146973,5.760000228881836,50439108.0,5.012635707855225
2016-03-17,5.880000114440918,5.710000038146973,5.760000228881836,5.829999923706055,45438702.0,5.073553085327148
2016-03-18,5.940000057220459,5.809999942779541,5.840000152587891,5.880000114440918,78818561.0,5.117065906524658
2016-03-21,6.190000057220459,5.880000114440918,5.949999809265137,6.050000190734863,84043680.0,5.265008449554443
2016-03-22,6.070000171661377,5.940000057220459,6.019999980926514,5.989999771118164,37938450.0,5.212792873382568
2016-03-23,6.0,5.929999828338623,5.949999809265137,5.989999771118164,28675327.0,5.212792873382568
2016-03-24,5.960000038146973,5.820000171661377,5.960000038146973,5.829999923706055,31931288.0,5.073553085327148
2016-03-25,5.880000114440918,5.820000171661377,5.840000152587891,5.880000114440918,20285823.0,5.117065906524658
2016-03-28,5.980000019073486,5.860000133514404,5.940000057220459,5.880000114440918,25718452.0,5.117065906524658
2016-03-29,5.889999866485596,5.769999980926514,5.869999885559082,5.789999961853027,28618286.0,5.038743019104004
2016-03-30,5.940000057220459,5.849999904632568,5.869999885559082,5.940000057220459,30690245.0,5.169280529022217
2016-03-31,6.079999923706055,5.920000076293945,5.96999979019165,6.019999980926514,47459027.0,5.238900184631348
2016-04-01,6.050000190734863,5.889999866485596,6.019999980926514,6.03000020980835,37245576.0,5.247602939605713
2016-04-05,6.329999923706055,6.010000228881836,6.03000020980835,6.21999979019165,81199467.0,5.412950038909912
2016-04-06,6.349999904632568,6.170000076293945,6.190000057220459,6.28000020980835,49125657.0,5.465165615081787
2016-04-07,6.300000190734863,6.079999923706055,6.28000020980835,6.090000152587891,41591573.0,5.29981803894043
2016-04-08,6.119999885559082,6.0,6.099999904632568,6.059999942779541,27428807.0,5.273710250854492
2016-04-11,6.260000228881836,6.090000152587891,6.090000152587891,6.239999771118164,36094946.0,5.430355548858643
2016-04-12,6.239999771118164,6.110000133514404,6.239999771118164,6.179999828338623,20579844.0,5.378139972686768
2016-04-13,6.380000114440918,6.190000057220459,6.230000019073486,6.329999923706055,66200232.0,5.508677959442139
2016-04-14,6.360000133514404,6.28000020980835,6.329999923706055,6.349999904632568,25354552.0,5.526082992553711
2016-04-15,6.389999866485596,6.289999961853027,6.340000152587891,6.309999942779541,28091969.0,5.491272449493408
2016-04-18,6.300000190734863,6.130000114440918,6.289999961853027,6.170000076293945,23974749.0,5.3694376945495605
2016-04-19,6.25,6.159999847412109,6.199999809265137,6.230000019073486,20650057.0,5.421652793884277
2016-04-20,6.25,5.849999904632568,6.25,6.050000190734863,47288468.0,5.265008449554443
2016-04-21,6.059999942779541,5.929999828338623,6.0,5.940000057220459,22130369.0,5.169280529022217
2016-04-22,5.960000038146973,5.889999866485596,5.920000076293945,5.949999809265137,14119487.0,5.177982807159424
2016-04-25,5.96999979019165,5.840000152587891,5.960000038146973,5.900000095367432,13629023.0,5.134470462799072
2016-04-26,5.960000038146973,5.869999885559082,5.900000095367432,5.920000076293945,17244341.0,5.151875019073486
2016-04-27,6.010000228881836,5.909999847412109,5.929999828338623,5.940000057220459,18117686.0,5.169280529022217
2016-04-28,5.960000038146973,5.820000171661377,5.909999847412109,5.909999847412109,14370565.0,5.1431732177734375
2016-04-29,5.960000038146973,5.869999885559082,5.889999866485596,5.920000076293945,12465953.0,5.151875019073486
2016-05-03,6.159999847412109,5.920000076293945,5.929999828338623,6.090000152587891,39022422.0,5.29981803894043
2016-05-04,6.170000076293945,6.059999942779541,6.090000152587891,6.119999885559082,24917189.0,5.325924873352051
2016-05-05,6.190000057220459,6.099999904632568,6.119999885559082,6.190000057220459,27567742.0,5.386843204498291
2016-05-06,6.199999809265137,6.0,6.190000057220459,6.0,25373109.0,5.221495628356934
2016-05-09,6.059999942779541,5.869999885559082,6.0,5.900000095367432,25548792.0,5.134470462799072
2016-05-10,5.949999809265137,5.820000171661377,5.909999847412109,5.869999885559082,24023037.0,5.108363151550293
2016-05-11,6.090000152587891,5.840000152587891,5.900000095367432,6.039999961853027,41056581.0,5.256305694580078
2016-05-12,6.070000171661377,5.900000095367432,5.980000019073486,6.019999980926514,25993490.0,5.238900184631348
2016-05-13,6.21999979019165,6.019999980926514,6.039999961853027,6.090000152587891,45683440.0,5.29981803894043
2016-05-16,6.119999885559082,6.010000228881836,6.03000020980835,6.119999885559082,22009644.0,5.325924873352051
2016-05-17,6.119999885559082,6.03000020980835,6.110000133514404,6.039999961853027,20159474.0,5.256305694580078
2016-05-18,6.0,5.849999904632568,5.980000019073486,5.949999809265137,24768849.0,5.177982807159424
2016-05-19,5.980000019073486,5.900000095367432,5.929999828338623,5.909999847412109,13256077.0,5.1431732177734375
2016-05-20,5.909999847412109,5.849999904632568,5.860000133514404,5.909999847412109,13119770.0,5.1431732177734375
2016-05-23,5.940000057220459,5.849999904632568,5.900000095367432,5.900000095367432,19983551.0,5.134470462799072
2016-05-24,5.900000095367432,5.769999980926514,5.900000095367432,5.789999961853027,23413858.0,5.038743019104004
2016-05-25,5.860000133514404,5.730000019073486,5.809999942779541,5.730000019073486,18025145.0,4.986527919769287
2016-05-26,5.78000020980835,5.610000133514404,5.739999771118164,5.730000019073486,17082268.0,4.986527919769287
2016-05-27,5.75,5.690000057220459,5.739999771118164,5.710000038146973,10740031.0,4.969123363494873
2016-05-30,5.78000020980835,5.639999866485596,5.710000038146973,5.71999979019165,11394997.0,4.97782564163208
2016-05-31,5.909999847412109,5.699999809265137,5.710000038146973,5.900000095367432,38207652.0,5.134470462799072
2016-06-01,6.0,5.869999885559082,5.889999866485596,5.920000076293945,25945515.0,5.151875019073486
2016-06-02,5.949999809265137,5.869999885559082,5.940000057220459,5.909999847412109,15815025.0,5.1431732177734375
2016-06-03,5.940000057220459,5.860000133514404,5.940000057220459,5.909999847412109,17914414.0,5.1431732177734375
2016-06-06,5.980000019073486,5.900000095367432,5.909999847412109,5.940000057220459,15800602.0,5.169280529022217
2016-06-07,5.949999809265137,5.880000114440918,5.929999828338623,5.900000095367432,12840101.0,5.134470462799072
2016-06-08,5.929999828338623,5.869999885559082,5.880000114440918,5.909999847412109,11944026.0,5.1431732177734375
2016-06-13,5.869999885559082,5.699999809265137,5.869999885559082,5.710000038146973,15348937.0,4.969123363494873
2016-06-14,5.739999771118164,5.659999847412109,5.699999809265137,5.699999809265137,10420462.0,4.96042013168335
2016-06-15,5.860000133514404,5.639999866485596,5.659999847412109,5.829999923706055,20042717.0,5.073553085327148
2016-06-16,5.809999942779541,5.699999809265137,5.809999942779541,5.730000019073486,21762587.0,4.986527919769287
2016-06-17,5.820000171661377,5.739999771118164,5.739999771118164,5.789999961853027,23072235.0,5.038743019104004
2016-06-20,5.900000095367432,5.800000190734863,5.800000190734863,5.860000133514404,17579724.0,5.099660873413086
2016-06-21,5.929999828338623,5.820000171661377,5.869999885559082,5.840000152587891,19635023.0,5.0822553634643555
2016-06-22,5.920000076293945,5.849999904632568,5.889999866485596,5.900000095367432,14195442.0,5.134470462799072
2016-06-23,5.920000076293945,5.849999904632568,5.900000095367432,5.880000114440918,9705159.0,5.117065906524658
2016-06-24,5.949999809265137,5.710000038146973,5.889999866485596,5.809999942779541,17044377.0,5.056148052215576
2016-06-27,5.880000114440918,5.769999980926514,5.789999961853027,5.880000114440918,11391109.0,5.117065906524658
2016-06-28,5.909999847412109,5.840000152587891,5.860000133514404,5.900000095367432,19523315.0,5.134470462799072
2016-06-29,6.150000095367432,5.900000095367432,5.920000076293945,6.050000190734863,53590876.0,5.265008449554443
2016-06-30,5.889999866485596,5.800000190734863,5.880000114440918,5.820000171661377,25426354.0,5.215718746185303
2016-07-01,5.840000152587891,5.789999961853027,5.809999942779541,5.800000190734863,14456628.0,5.197795391082764
2016-07-04,6.059999942779541,5.880000114440918,5.880000114440918,6.03000020980835,58123761.0,5.403914451599121
2016-07-05,6.429999828338623,6.03000020980835,6.039999961853027,6.369999885559082,92654008.0,5.708612442016602
2016-07-06,6.420000076293945,6.21999979019165,6.369999885559082,6.320000171661377,57737228.0,5.663804531097412
2016-07-07,6.380000114440918,6.25,6.320000171661377,6.300000190734863,38982130.0,5.645880699157715
2016-07-08,6.320000171661377,6.139999866485596,6.320000171661377,6.170000076293945,43304549.0,5.529378414154053
2016-07-11,6.239999771118164,6.150000095367432,6.199999809265137,6.170000076293945,29490265.0,5.529378414154053
2016-07-12,6.349999904632568,6.179999828338623,6.199999809265137,6.349999904632568,56317655.0,5.690689563751221
2016-07-13,6.650000095367432,6.389999866485596,6.449999809265137,6.559999942779541,90395063.0,5.878885269165039
2016-07-14,6.570000171661377,6.409999847412109,6.510000228881836,6.449999809265137,36707190.0,5.780306339263916
2016-07-15,6.590000152587891,6.409999847412109,6.480000019073486,6.46999979019165,31750718.0,5.798229694366455
2016-07-18,6.679999828338623,6.53000020980835,6.559999942779541,6.579999923706055,59792979.0,5.896809101104736
2016-07-19,6.599999904632568,6.429999828338623,6.570000171661377,6.5,34501867.0,5.825115203857422
2016-07-20,6.650000095367432,6.480000019073486,6.5,6.539999961853027,30933009.0,5.860962390899658
2016-07-21,6.739999771118164,6.539999961853027,6.550000190734863,6.670000076293945,54000476.0,5.97746467590332
2016-07-22,6.699999809265137,6.5,6.679999828338623,6.550000190734863,38251682.0,5.869924068450928
2016-07-25,6.570000171661377,6.400000095367432,6.519999980926514,6.449999809265137,29264573.0,5.780306339263916
2016-07-26,6.510000228881836,6.400000095367432,6.400000095367432,6.5,21596222.0,5.825115203857422
2016-07-27,6.679999828338623,6.199999809265137,6.5,6.440000057220459,58568088.0,5.7713446617126465
2016-07-28,6.590000152587891,6.329999923706055,6.400000095367432,6.559999942779541,39253315.0,5.878885269165039
2016-07-29,7.21999979019165,6.739999771118164,6.739999771118164,6.949999809265137,171391393.0,6.228392124176025
2016-08-01,7.099999904632568,6.769999980926514,6.800000190734863,6.829999923706055,92977282.0,6.120851516723633
2016-08-02,7.159999847412109,6.820000171661377,6.829999923706055,7.110000133514404,88134768.0,6.371779918670654
2016-08-03,7.150000095367432,6.980000019073486,7.010000228881836,7.119999885559082,57871892.0,6.380741596221924
2016-08-04,7.269999980926514,7.010000228881836,7.099999904632568,7.239999771118164,76430858.0,6.488281726837158
2016-08-05,7.329999923706055,7.039999961853027,7.170000076293945,7.050000190734863,60610270.0,6.318009376525879
2016-08-08,7.5,6.96999979019165,7.0,7.429999828338623,81265856.0,6.658554553985596
2016-08-09,8.149999618530273,7.400000095367432,7.400000095367432,8.020000457763672,134092428.0,7.187296390533447
2016-08-10,8.029999732971191,7.880000114440918,7.96999979019165,7.96999979019165,85543757.0,7.142487049102783
2016-08-11,8.010000228881836,7.659999847412109,7.989999771118164,7.710000038146973,82821383.0,6.909482955932617
2016-08-12,7.960000038146973,7.690000057220459,7.739999771118164,7.78000020980835,66042941.0,6.972214698791504
2016-08-15,8.4399995803833,7.849999904632568,7.849999904632568,8.300000190734863,128418498.0,7.438223838806152
2016-08-16,8.59000015258789,8.109999656677246,8.300000190734863,8.1899995803833,102284524.0,7.339644432067871
2016-08-17,8.369999885559082,8.079999923706055,8.130000114440918,8.270000457763672,64750989.0,7.411338806152344
2016-08-18,8.399999618530273,8.149999618530273,8.279999732971191,8.1899995803833,51125626.0,7.339644432067871
2016-08-19,8.1899995803833,7.980000019073486,8.1899995803833,8.109999656677246,50738507.0,7.267950534820557
2016-08-22,8.210000038146973,7.940000057220459,8.079999923706055,8.050000190734863,56731305.0,7.214181423187256
2016-08-23,8.149999618530273,8.0,8.050000190734863,8.09000015258789,38590566.0,7.250028133392334
2016-08-24,8.149999618530273,8.0,8.050000190734863,8.010000228881836,33523420.0,7.1783342361450195
2016-08-25,8.079999923706055,7.800000190734863,7.980000019073486,7.929999828338623,33195957.0,7.106640338897705
2016-08-26,8.329999923706055,7.929999828338623,7.929999828338623,8.210000038146973,81459677.0,7.357568740844727
2016-08-29,8.65999984741211,8.149999618530273,8.229999542236328,8.359999656677246,110354465.0,7.4919939041137695
2016-08-30,8.470000267028809,8.199999809265137,8.449999809265137,8.300000190734863,44842904.0,7.438223838806152
2016-08-31,8.430000305175781,8.210000038146973,8.25,8.300000190734863,36857410.0,7.438223838806152
2016-09-01,8.350000381469727,8.0600004196167,8.3100004196167,8.100000381469727,38953968.0,7.2589898109436035
2016-09-02,8.170000076293945,8.020000457763672,8.100000381469727,8.140000343322754,29530529.0,7.294836521148682
2016-09-05,8.34000015258789,8.130000114440918,8.180000305175781,8.270000457763672,35328270.0,7.411338806152344
2016-09-06,8.600000381469727,8.210000038146973,8.279999732971191,8.600000381469727,82506106.0,7.707075595855713
2016-09-07,9.1899995803833,8.649999618530273,8.649999618530273,8.8100004196167,116151770.0,7.895272731781006
2016-09-08,9.079999923706055,8.770000457763672,8.800000190734863,8.9399995803833,53641220.0,8.011773109436035
2016-09-09,8.970000267028809,8.619999885559082,8.9399995803833,8.6899995803833,41844180.0,7.787730693817139
2016-09-12,8.5600004196167,8.229999542236328,8.5,8.489999771118164,78291074.0,7.608497142791748
2016-09-13,8.510000228881836,8.069999694824219,8.479999542236328,8.210000038146973,81541320.0,7.357568740844727
2016-09-14,8.149999618530273,7.909999847412109,8.130000114440918,8.029999732971191,45178745.0,7.1962571144104
2016-09-19,8.289999961853027,8.079999923706055,8.09000015258789,8.199999809265137,42215043.0,7.348606586456299
2016-09-20,8.369999885559082,8.0600004196167,8.220000267028809,8.119999885559082,39819623.0,7.276912689208984
2016-09-21,8.170000076293945,8.0,8.109999656677246,8.109999656677246,26179084.0,7.267950534820557
2016-09-22,8.300000190734863,8.130000114440918,8.1899995803833,8.239999771118164,39401286.0,7.384453296661377
2016-09-23,8.529999732971191,8.199999809265137,8.25,8.470000267028809,54959082.0,7.590573310852051
2016-09-26,8.59000015258789,8.119999885559082,8.399999618530273,8.140000343322754,55726799.0,7.294836521148682
2016-09-27,8.170000076293945,7.670000076293945,8.100000381469727,7.940000057220459,72630034.0,7.115602493286133
2016-09-28,7.929999828338623,7.75,7.909999847412109,7.809999942779541,30089122.0,6.9990997314453125
2016-09-29,7.940000057220459,7.78000020980835,7.78000020980835,7.809999942779541,27416995.0,6.9990997314453125
2016-09-30,7.940000057220459,7.769999980926514,7.78000020980835,7.909999847412109,28370017.0,7.088716983795166
2016-10-10,8.3100004196167,7.960000038146973,7.960000038146973,8.229999542236328,40874233.0,7.375491142272949
2016-10-11,8.270000457763672,8.149999618530273,8.229999542236328,8.1899995803833,24310076.0,7.339644432067871
2016-10-12,8.4399995803833,8.15999984741211,8.180000305175781,8.40999984741211,44213501.0,7.536802291870117
2016-10-13,8.609999656677246,8.34000015258789,8.449999809265137,8.479999542236328,51656388.0,7.599534511566162
2016-10-14,8.640000343322754,8.369999885559082,8.510000228881836,8.489999771118164,44188069.0,7.608497142791748
2016-10-17,8.550000190734863,8.149999618530273,8.539999961853027,8.229999542236328,41742811.0,7.375491142272949
2016-10-18,8.699999809265137,8.15999984741211,8.1899995803833,8.65999984741211,81763845.0,7.76084566116333
2016-10-19,8.75,8.539999961853027,8.619999885559082,8.550000190734863,45917326.0,7.662267684936523
2016-10-20,8.630000114440918,8.40999984741211,8.539999961853027,8.460000038146973,29445014.0,7.581611633300781
2016-10-21,8.880000114440918,8.430000305175781,8.4399995803833,8.649999618530273,87765274.0,7.751883506774902
2016-10-24,9.100000381469727,8.680000305175781,8.710000038146973,9.0,105118741.0,8.065544128417969
2016-10-25,8.960000038146973,8.699999809265137,8.920000076293945,8.890000343322754,69430236.0,7.966966152191162
2016-10-26,8.850000381469727,8.670000076293945,8.850000381469727,8.739999771118164,50337332.0,7.832539081573486
2016-10-27,8.729999542236328,8.430000305175781,8.699999809265137,8.569999694824219,56146941.0,7.680190086364746
2016-10-28,8.630000114440918,8.430000305175781,8.550000190734863,8.449999809265137,31251410.0,7.5726494789123535
2016-10-31,8.6899995803833,8.479999542236328,8.5,8.600000381469727,42516655.0,7.707075595855713
2016-11-01,8.670000076293945,8.539999961853027,8.619999885559082,8.630000114440918,29013867.0,7.73396110534668
2016-11-02,8.65999984741211,8.260000228881836,8.619999885559082,8.350000381469727,65708736.0,7.4830322265625
2016-11-03,8.739999771118164,8.25,8.350000381469727,8.619999885559082,90150574.0,7.724998474121094
2016-11-04,8.890000343322754,8.520000457763672,8.579999923706055,8.569999694824219,75941100.0,7.680190086364746
2016-11-07,8.850000381469727,8.529999732971191,8.550000190734863,8.760000228881836,67429537.0,7.850462913513184
2016-11-08,8.880000114440918,8.6899995803833,8.800000190734863,8.739999771118164,48202186.0,7.832539081573486
2016-11-09,8.729999542236328,8.380000114440918,8.710000038146973,8.5600004196167,65097429.0,7.671228885650635
2016-11-10,8.880000114440918,8.649999618530273,8.6899995803833,8.670000076293945,65114872.0,7.7698073387146
2016-11-11,9.079999923706055,8.630000114440918,8.6899995803833,8.960000038146973,121963061.0,8.029696464538574
2016-11-14,9.289999961853027,8.84000015258789,8.930000305175781,8.9399995803833,170668475.0,8.011773109436035
2016-11-15,9.0,8.760000228881836,8.90999984741211,8.8100004196167,61768934.0,7.895272731781006
2016-11-16,8.829999923706055,8.699999809265137,8.779999732971191,8.739999771118164,40400221.0,7.832539081573486
2016-11-17,8.930000305175781,8.65999984741211,8.699999809265137,8.859999656677246,49751157.0,7.940079689025879
2016-11-18,9.050000190734863,8.84000015258789,8.920000076293945,8.859999656677246,56315100.0,7.940079689025879
2016-11-21,9.289999961853027,8.739999771118164,8.899999618530273,8.899999618530273,177573912.0,7.975927352905273
2016-11-22,9.199999809265137,8.829999923706055,8.859999656677246,8.899999618530273,158810395.0,7.975927352905273
2016-11-23,9.079999923706055,8.829999923706055,8.920000076293945,8.899999618530273,106778593.0,7.975927352905273
2016-11-24,9.680000305175781,9.010000228881836,9.010000228881836,9.640000343322754,245953226.0,8.639094352722168
2016-11-25,9.859999656677246,9.380000114440918,9.550000190734863,9.6899995803833,168943009.0,8.683900833129883
2016-11-28,10.289999961853027,9.770000457763672,9.800000190734863,9.84000015258789,255536416.0,8.818328857421875
2016-11-29,10.289999961853027,9.619999885559082,9.84000015258789,9.989999771118164,206445295.0,8.952753067016602
2016-11-30,9.989999771118164,9.470000267028809,9.869999885559082,9.59000015258789,140218076.0,8.594285011291504
2016-12-01,9.6899995803833,9.430000305175781,9.600000381469727,9.649999618530273,110107950.0,8.648055076599121
2016-12-02,10.0600004196167,9.539999961853027,9.630000114440918,9.800000190734863,149095209.0,8.782482147216797
2016-12-05,9.539999961853027,9.020000457763672,9.539999961853027,9.130000114440918,166366565.0,8.182045936584473
2016-12-06,9.1899995803833,8.9399995803833,9.130000114440918,9.010000228881836,83148524.0,8.074505805969238
2016-12-07,9.279999732971191,8.970000267028809,9.020000457763672,9.229999542236328,61260625.0,8.271661758422852
2016-12-08,9.260000228881836,9.079999923706055,9.25,9.109999656677246,40803942.0,8.164122581481934
2016-12-09,9.369999885559082,9.0600004196167,9.100000381469727,9.239999771118164,76338928.0,8.280625343322754
2016-12-12,9.210000038146973,8.579999923706055,9.199999809265137,8.819999694824219,130707843.0,7.904232025146484
2016-12-13,8.829999923706055,8.529999732971191,8.739999771118164,8.6899995803833,59809558.0,7.787730693817139
2016-12-14,8.779999732971191,8.520000457763672,8.699999809265137,8.529999732971191,54628433.0,7.644343376159668
2016-12-15,8.579999923706055,8.289999961853027,8.510000228881836,8.430000305175781,61556040.0,7.554727077484131
2016-12-16,8.5600004196167,8.329999923706055,8.430000305175781,8.510000228881836,38279219.0,7.626420974731445
2016-12-19,8.539999961853027,8.380000114440918,8.539999961853027,8.470000267028809,33718283.0,7.590573310852051
2016-12-20,8.529999732971191,8.350000381469727,8.479999542236328,8.449999809265137,28176607.0,7.5726494789123535
2016-12-21,8.65999984741211,8.399999618530273,8.460000038146973,8.619999885559082,52350358.0,7.724998474121094
2016-12-22,8.6899995803833,8.539999961853027,8.600000381469727,8.670000076293945,36593292.0,7.7698073387146
2016-12-23,8.779999732971191,8.579999923706055,8.65999984741211,8.649999618530273,45451614.0,7.751883506774902
2016-12-26,8.949999809265137,8.420000076293945,8.600000381469727,8.869999885559082,56929251.0,7.949042797088623
2016-12-27,9.479999542236328,9.079999923706055,9.289999961853027,9.100000381469727,109661295.0,8.15516185760498
2016-12-28,9.229999542236328,9.010000228881836,9.149999618530273,9.079999923706055,45303776.0,8.137237548828125
2016-12-29,9.289999961853027,8.989999771118164,9.010000228881836,9.1899995803833,49115057.0,8.23581600189209
2016-12-30,9.279999732971191,9.020000457763672,9.1899995803833,9.1899995803833,34710012.0,8.23581600189209
2017-01-03,9.350000381469727,9.149999618530273,9.1899995803833,9.25,36739007.0,8.289586067199707
2017-01-04,9.279999732971191,9.180000305175781,9.220000267028809,9.239999771118164,37787676.0,8.280625343322754
2017-01-05,9.3100004196167,9.069999694824219,9.270000457763672,9.119999885559082,41308766.0,8.173084259033203
2017-01-06,9.359999656677246,9.140000343322754,9.180000305175781,9.279999732971191,64791811.0,8.316472053527832
2017-01-09,9.699999809265137,9.260000228881836,9.289999961853027,9.59000015258789,72327746.0,8.594285011291504
2017-01-10,9.579999923706055,9.399999618530273,9.5600004196167,9.5,45877679.0,8.513629913330078
2017-01-11,9.520000457763672,9.15999984741211,9.5,9.180000305175781,54849955.0,8.226855278015137
2017-01-12,9.270000457763672,9.0600004196167,9.270000457763672,9.09000015258789,29120354.0,8.146199226379395
2017-01-13,9.180000305175781,9.029999732971191,9.149999618530273,9.140000343322754,29833482.0,8.191008567810059
2017-01-16,9.25,8.880000114440918,9.220000267028809,9.229999542236328,69786719.0,8.271661758422852
2017-01-17,9.239999771118164,9.079999923706055,9.210000038146973,9.239999771118164,19543384.0,8.280625343322754
2017-01-18,9.630000114440918,9.220000267028809,9.229999542236328,9.470000267028809,77308913.0,8.48674488067627
2017-01-19,9.75,9.399999618530273,9.40999984741211,9.550000190734863,70139065.0,8.558438301086426
2017-01-20,9.729999542236328,9.520000457763672,9.529999732971191,9.59000015258789,34394563.0,8.594285011291504
2017-01-23,9.859999656677246,9.600000381469727,9.600000381469727,9.8100004196167,53726381.0,8.79144287109375
2017-01-24,9.850000381469727,9.680000305175781,9.800000190734863,9.789999961853027,36030667.0,8.773519515991211
2017-01-25,10.09000015258789,9.699999809265137,9.779999732971191,10.0,61385010.0,8.961715698242188
2017-01-26,10.220000267028809,9.859999656677246,10.050000190734863,9.90999984741211,48539525.0,8.881059646606445
2017-02-03,9.960000038146973,9.8100004196167,9.890000343322754,9.869999885559082,28697888.0,8.845212936401367
2017-02-06,10.229999542236328,9.819999694824219,9.850000381469727,10.199999809265137,69687549.0,9.140950202941895
2017-02-07,10.1899995803833,9.949999809265137,10.180000305175781,9.989999771118164,54117438.0,8.952753067016602
2017-02-08,10.09000015258789,9.90999984741211,10.0,10.079999923706055,46357041.0,9.033409118652344
2017-02-09,10.489999771118164,10.0,10.0,10.289999961853027,97561729.0,9.22160530090332
2017-02-10,10.930000305175781,10.300000190734863,10.300000190734863,10.859999656677246,144063551.0,9.732422828674316
2017-02-13,11.369999885559082,10.720000267028809,10.979999542236328,10.869999885559082,141382791.0,9.741384506225586
2017-02-14,11.550000190734863,10.720000267028809,10.899999618530273,11.520000457763672,144176662.0,10.323896408081055
2017-02-15,11.449999809265137,11.140000343322754,11.449999809265137,11.25,110145555.0,10.081930160522461
2017-02-16,11.420000076293945,11.149999618530273,11.170000076293945,11.319999694824219,69807839.0,10.144661903381348
2017-02-17,11.34000015258789,10.779999732971191,11.319999694824219,10.930000305175781,112040189.0,9.79515552520752
2017-02-20,11.25,10.859999656677246,10.859999656677246,11.119999885559082,86299269.0,9.965428352355957
2017-02-21,11.15999984741211,10.90999984741211,11.149999618530273,11.020000457763672,68946333.0,9.875810623168945
2017-02-22,11.270000457763672,10.90999984741211,11.0,11.239999771118164,77343570.0,10.072968482971191
2017-02-23,11.239999771118164,10.84000015258789,11.239999771118164,10.899999618530273,91888432.0,9.768270492553711
2017-02-24,10.899999618530273,10.609999656677246,10.899999618530273,10.8100004196167,76081720.0,9.687615394592285
2017-02-27,10.970000267028809,10.710000038146973,10.800000190734863,10.829999923706055,53715707.0,9.705537796020508
2017-02-28,11.119999885559082,10.720000267028809,10.800000190734863,11.079999923706055,65541988.0,9.929580688476562
2017-03-01,11.210000038146973,10.960000038146973,11.0600004196167,11.010000228881836,66534864.0,9.866848945617676
2017-03-02,11.079999923706055,10.710000038146973,11.029999732971191,10.739999771118164,61007034.0,9.624882698059082
2017-03-03,10.789999961853027,10.460000038146973,10.670000076293945,10.680000305175781,68241159.0,9.571112632751465
2017-03-06,10.8100004196167,10.569999694824219,10.619999885559082,10.680000305175781,56938872.0,9.571112632751465
2017-03-07,10.680000305175781,10.489999771118164,10.649999618530273,10.5600004196167,49915282.0,9.463571548461914
2017-03-08,10.779999732971191,10.5,10.529999732971191,10.640000343322754,51322318.0,9.535265922546387
2017-03-09,10.869999885559082,10.640000343322754,10.729999542236328,10.710000038146973,60724258.0,9.597997665405273
2017-03-10,10.6899995803833,10.529999732971191,10.630000114440918,10.5600004196167,38202481.0,9.463571548461914
2017-03-13,10.989999771118164,10.550000190734863,10.5600004196167,10.979999542236328,81263353.0,9.839963912963867
2017-03-14,11.029999732971191,10.880000114440918,10.979999542236328,11.0,55950847.0,9.857887268066406
2017-03-15,11.149999618530273,10.850000381469727,10.960000038146973,11.100000381469727,67735723.0,9.947505950927734
2017-03-16,11.4399995803833,11.130000114440918,11.199999809265137,11.229999542236328,79764603.0,10.064005851745605
2017-03-17,11.399999618530273,11.050000190734863,11.229999542236328,11.119999885559082,55871789.0,9.965428352355957
2017-03-20,11.3100004196167,11.0,11.1899995803833,11.239999771118164,54494656.0,10.072968482971191
2017-03-21,11.800000190734863,11.260000228881836,11.260000228881836,11.739999771118164,116052285.0,10.521053314208984
2017-03-22,12.579999923706055,11.619999885559082,11.720000267028809,12.220000267028809,155668007.0,10.951215744018555
2017-03-23,12.34000015258789,11.800000190734863,12.25,12.15999984741211,94135700.0,10.897445678710938
2017-03-24,12.489999771118164,11.930000305175781,12.1899995803833,12.170000076293945,119677008.0,10.906408309936523
2017-03-27,12.449999809265137,11.869999885559082,12.149999618530273,11.880000114440918,80726972.0,10.646517753601074
2017-03-28,12.029999732971191,11.670000076293945,11.829999923706055,11.880000114440918,50276399.0,10.646517753601074
2017-03-29,12.25,11.75,11.880000114440918,12.069999694824219,62025993.0,10.816790580749512
2017-03-30,12.25,11.699999809265137,12.100000381469727,11.859999656677246,78867092.0,10.628594398498535
2017-03-31,11.989999771118164,11.539999961853027,11.880000114440918,11.770000457763672,45628059.0,10.547940254211426
2017-04-05,12.229999542236328,11.800000190734863,12.0,12.140000343322754,100107300.0,10.879522323608398
2017-04-06,12.75,12.09000015258789,12.239999771118164,12.670000076293945,125243743.0,11.354494094848633
2017-04-07,12.9399995803833,12.460000038146973,12.600000381469727,12.680000305175781,73137400.0,11.363454818725586
2017-04-10,13.050000190734863,12.600000381469727,12.699999809265137,12.829999923706055,71580760.0,11.497880935668945
2017-04-11,13.140000343322754,12.369999885559082,13.09000015258789,12.90999984741211,93152577.0,11.569574356079102
2017-04-12,13.0,12.649999618530273,12.890000343322754,12.729999542236328,46467173.0,11.40826416015625
2017-04-13,12.829999923706055,12.600000381469727,12.720000267028809,12.720000267028809,30908186.0,11.39930248260498
2017-04-14,12.899999618530273,12.609999656677246,12.729999542236328,12.720000267028809,48502741.0,11.39930248260498
2017-04-17,12.850000381469727,12.510000228881836,12.699999809265137,12.800000190734863,46151923.0,11.470995903015137
2017-04-18,13.25,12.760000228881836,12.800000190734863,13.050000190734863,91566823.0,11.695039749145508
2017-04-19,13.069999694824219,12.640000343322754,12.949999809265137,12.920000076293945,67482277.0,11.578536987304688
2017-04-20,13.390000343322754,12.770000457763672,12.869999885559082,13.369999885559082,106843465.0,11.98181438446045
2017-04-21,13.470000267028809,12.930000305175781,13.390000343322754,13.149999618530273,84388413.0,11.784655570983887
2017-04-24,13.079999923706055,11.84000015258789,13.079999923706055,11.960000038146973,167736107.0,10.71821117401123
2017-04-25,11.949999809265137,11.109999656677246,11.75,11.600000381469727,110267429.0,10.395590782165527
2017-04-26,11.779999732971191,11.479999542236328,11.630000114440918,11.729999542236328,77567388.0,10.512091636657715
2017-04-27,12.09000015258789,11.170000076293945,11.680000305175781,12.039999961853027,100388032.0,10.789904594421387
2017-04-28,12.039999961853027,11.630000114440918,12.0,11.9399995803833,68704575.0,10.700287818908691
2017-05-02,12.25,11.739999771118164,11.75,12.199999809265137,78044474.0,10.933292388916016
2017-05-03,12.470000267028809,12.050000190734863,12.220000267028809,12.1899995803833,63201373.0,10.924330711364746
2017-05-04,12.350000381469727,11.710000038146973,12.109999656677246,11.989999771118164,108946458.0,10.745097160339355
2017-05-05,11.869999885559082,11.510000228881836,11.84000015258789,11.670000076293945,87749569.0,10.458322525024414
2017-05-08,11.800000190734863,10.529999732971191,11.579999923706055,10.970000267028809,161746024.0,9.831001281738281
2017-05-09,10.949999809265137,10.5600004196167,10.800000190734863,10.789999961853027,68376306.0,9.66969108581543
2017-05-10,11.039999961853027,10.5,10.930000305175781,10.520000457763672,66077420.0,9.427725791931152
2017-05-11,10.930000305175781,10.350000381469727,10.399999618530273,10.90999984741211,73532434.0,9.777231216430664
2017-05-12,11.069999694824219,10.800000190734863,10.869999885559082,10.859999656677246,66979483.0,9.732422828674316
2017-05-15,11.039999961853027,10.130000114440918,10.970000267028809,10.260000228881836,106961982.0,9.194720268249512
2017-05-16,10.460000038146973,9.850000381469727,10.220000267028809,10.380000114440918,110095050.0,9.302261352539062
2017-05-17,10.859999656677246,10.300000190734863,10.359999656677246,10.600000381469727,91923288.0,9.499419212341309
2017-05-18,10.8100004196167,10.359999656677246,10.489999771118164,10.5600004196167,50722215.0,9.463571548461914
2017-05-19,10.640000343322754,10.229999542236328,10.529999732971191,10.270000457763672,53714716.0,9.203681945800781
2017-05-22,10.3100004196167,9.960000038146973,10.25,10.039999961853027,63616241.0,8.997562408447266
2017-05-23,10.010000228881836,9.470000267028809,9.979999542236328,9.699999809265137,98384758.0,8.692864418029785
2017-05-24,9.739999771118164,9.350000381469727,9.640000343322754,9.729999542236328,53254567.0,8.719748497009277
2017-05-25,10.050000190734863,9.550000190734863,9.6899995803833,10.010000228881836,80733510.0,8.970677375793457
2017-05-26,10.369999885559082,9.989999771118164,10.050000190734863,10.1899995803833,81817576.0,9.131987571716309
2017-05-31,10.449999809265137,10.100000381469727,10.420000076293945,10.170000076293945,55124629.0,9.114065170288086
2017-06-01,10.140000343322754,9.850000381469727,10.109999656677246,9.930000305175781,61218630.0,8.8989839553833
2017-06-02,10.069999694824219,9.699999809265137,9.930000305175781,10.0,51468405.0,8.961715698242188
2017-06-05,10.380000114440918,10.010000228881836,10.069999694824219,10.369999885559082,73868385.0,9.293298721313477
2017-06-06,10.34000015258789,10.170000076293945,10.229999542236328,10.270000457763672,50185201.0,9.203681945800781
2017-06-07,10.5600004196167,10.25,10.25,10.5,70711141.0,9.409801483154297
2017-06-08,10.880000114440918,10.489999771118164,10.489999771118164,10.869999885559082,93124527.0,9.741384506225586
2017-06-09,11.300000190734863,10.800000190734863,10.899999618530273,11.170000076293945,108597361.0,10.010235786437988
2017-06-12,11.239999771118164,11.020000457763672,11.180000305175781,11.100000381469727,49323530.0,9.947505950927734
2017-06-13,11.199999809265137,10.970000267028809,11.100000381469727,11.09000015258789,50829606.0,9.938542366027832
2017-06-14,11.180000305175781,10.789999961853027,11.109999656677246,10.84000015258789,60580554.0,9.714500427246094
2017-06-15,10.920000076293945,10.65999984741211,10.8100004196167,10.800000190734863,59123260.0,9.678653717041016
2017-06-16,10.800000190734863,10.579999923706055,10.779999732971191,10.670000076293945,48206259.0,9.562150955200195
2017-06-19,11.0600004196167,10.720000267028809,10.75,11.050000190734863,84618180.0,9.902694702148438
2017-06-20,11.279999732971191,10.960000038146973,11.050000190734863,10.979999542236328,72055932.0,9.839963912963867
2017-06-21,11.170000076293945,10.899999618530273,11.119999885559082,11.0600004196167,47294957.0,9.91165828704834
2017-06-22,11.170000076293945,10.899999618530273,11.069999694824219,10.90999984741211,68510045.0,9.777231216430664
2017-06-23,11.020000457763672,10.699999809265137,10.859999656677246,10.989999771118164,55584162.0,9.848925590515137
2017-06-26,11.149999618530273,10.720000267028809,10.75,11.109999656677246,81853581.0,10.14665699005127
2017-06-27,11.479999542236328,11.079999923706055,11.109999656677246,11.09000015258789,80902368.0,10.128392219543457
2017-06-28,11.09000015258789,10.899999618530273,11.09000015258789,11.079999923706055,45765354.0,10.119258880615234
2017-06-29,11.350000381469727,11.050000190734863,11.0600004196167,11.220000267028809,62499267.0,10.24712085723877
2017-06-30,11.350000381469727,11.100000381469727,11.180000305175781,11.239999771118164,44449297.0,10.265385627746582
2017-07-03,11.470000267028809,11.239999771118164,11.25,11.319999694824219,59886974.0,10.338448524475098
2017-07-04,11.329999923706055,10.890000343322754,11.329999923706055,10.90999984741211,90789857.0,9.96399974822998
2017-07-05,11.100000381469727,10.800000190734863,10.90999984741211,11.09000015258789,46450169.0,10.128392219543457
2017-07-06,11.300000190734863,11.109999656677246,11.109999656677246,11.239999771118164,68682197.0,10.265385627746582
2017-07-07,11.279999732971191,11.0600004196167,11.279999732971191,11.109999656677246,45317014.0,10.14665699005127
2017-07-10,11.380000114440918,11.100000381469727,11.180000305175781,11.329999923706055,82762244.0,10.34758186340332
2017-07-11,11.34000015258789,11.100000381469727,11.329999923706055,11.170000076293945,55474471.0,10.201455116271973
2017-07-12,11.140000343322754,10.890000343322754,11.100000381469727,10.970000267028809,66986850.0,10.018796920776367
2017-07-13,11.390000343322754,10.899999618530273,10.899999618530273,11.380000114440918,118324234.0,10.3932466506958
2017-07-14,11.539999961853027,11.279999732971191,11.380000114440918,11.369999885559082,78651391.0,10.384113311767578
2017-07-17,11.470000267028809,10.890000343322754,11.329999923706055,11.050000190734863,92569644.0,10.091859817504883
2017-07-18,11.300000190734863,10.850000381469727,11.0,11.289999961853027,93904932.0,10.311050415039062
2017-07-19,11.930000305175781,11.140000343322754,11.270000457763672,11.819999694824219,200302472.0,10.795093536376953
2017-07-20,12.130000114440918,11.75,11.8100004196167,11.829999923706055,120802148.0,10.804227828979492
2017-07-21,12.1899995803833,11.859999656677246,11.859999656677246,11.970000267028809,105923704.0,10.932088851928711
2017-07-24,12.34000015258789,11.770000457763672,11.920000076293945,11.9399995803833,98770959.0,10.904688835144043
2017-07-25,12.010000228881836,11.479999542236328,11.989999771118164,11.649999618530273,108632901.0,10.6398344039917
2017-07-26,11.699999809265137,11.390000343322754,11.65999984741211,11.569999694824219,72232417.0,10.566771507263184
2017-07-27,11.550000190734863,11.220000267028809,11.550000190734863,11.390000343322754,76827264.0,10.402379989624023
2017-07-28,11.5,11.300000190734863,11.359999656677246,11.420000076293945,56421101.0,10.429778099060059
2017-07-31,11.449999809265137,11.199999809265137,11.350000381469727,11.380000114440918,65664517.0,10.3932466506958
2017-08-01,11.630000114440918,11.350000381469727,11.420000076293945,11.5600004196167,74905235.0,10.557639122009277
2017-08-02,11.59000015258789,10.880000114440918,11.5600004196167,10.9399995803833,185475993.0,9.991397857666016
2017-08-03,10.920000076293945,10.329999923706055,10.920000076293945,10.470000267028809,182372295.0,9.562151908874512
2017-08-04,10.65999984741211,10.40999984741211,10.420000076293945,10.520000457763672,68525291.0,9.607817649841309
2017-08-07,10.619999885559082,10.399999618530273,10.520000457763672,10.550000190734863,55314078.0,9.635215759277344
2017-08-08,10.630000114440918,10.4399995803833,10.550000190734863,10.5600004196167,46779265.0,9.64434814453125
2017-08-09,10.550000190734863,10.300000190734863,10.510000228881836,10.380000114440918,63518639.0,9.47995662689209
2017-08-10,10.460000038146973,10.199999809265137,10.380000114440918,10.270000457763672,56073147.0,9.379493713378906
2017-08-11,10.380000114440918,10.079999923706055,10.270000457763672,10.09000015258789,50462923.0,9.215102195739746
2017-08-14,10.520000457763672,10.09000015258789,10.09000015258789,10.489999771118164,72139998.0,9.58041763305664
2017-08-15,10.539999961853027,10.350000381469727,10.489999771118164,10.390000343322754,35411689.0,9.489089012145996
2017-08-16,10.460000038146973,10.300000190734863,10.390000343322754,10.390000343322754,32519537.0,9.489089012145996
2017-08-17,10.630000114440918,10.369999885559082,10.399999618530273,10.569999694824219,65862253.0,9.653480529785156
2017-08-18,10.670000076293945,10.460000038146973,10.5,10.550000190734863,49270245.0,9.635215759277344
2017-08-21,10.680000305175781,10.489999771118164,10.600000381469727,10.569999694824219,38161186.0,9.653480529785156
2017-08-22,10.670000076293945,10.399999618530273,10.619999885559082,10.449999809265137,46918635.0,9.543885231018066
2017-08-23,10.489999771118164,10.289999961853027,10.449999809265137,10.319999694824219,38691628.0,9.425158500671387
2017-08-24,10.329999923706055,10.119999885559082,10.319999694824219,10.199999809265137,49830264.0,9.315564155578613
2017-08-25,10.579999923706055,10.15999984741211,10.199999809265137,10.550000190734863,80886111.0,9.635215759277344
2017-08-28,10.8100004196167,10.489999771118164,10.510000228881836,10.65999984741211,102324681.0,9.735677719116211
2017-08-29,10.75,10.59000015258789,10.680000305175781,10.609999656677246,43400024.0,9.69001293182373
2017-08-30,10.75,10.569999694824219,10.609999656677246,10.65999984741211,40355667.0,9.735677719116211
2017-08-31,10.779999732971191,10.5,10.760000228881836,10.630000114440918,50803870.0,9.70827865600586
2017-09-01,10.670000076293945,10.489999771118164,10.600000381469727,10.539999961853027,46379239.0,9.626082420349121
2017-09-04,10.539999961853027,10.369999885559082,10.5,10.5,52823133.0,9.589550971984863
2017-09-05,10.520000457763672,10.390000343322754,10.5,10.4399995803833,38617987.0,9.53475284576416
2017-09-06,10.649999618530273,10.329999923706055,10.390000343322754,10.539999961853027,103771316.0,9.626082420349121
2017-09-07,10.520000457763672,10.319999694824219,10.489999771118164,10.34000015258789,54321363.0,9.443424224853516
2017-09-08,10.430000305175781,10.300000190734863,10.399999618530273,10.329999923706055,37128326.0,9.434290885925293
2017-09-11,10.380000114440918,10.270000457763672,10.319999694824219,10.319999694824219,44419565.0,9.425158500671387
2017-09-12,10.4399995803833,10.220000267028809,10.350000381469727,10.239999771118164,64055804.0,9.352094650268555
2017-09-13,10.369999885559082,10.229999542236328,10.270000457763672,10.34000015258789,42531356.0,9.443424224853516
2017-09-14,10.449999809265137,10.319999694824219,10.329999923706055,10.430000305175781,48566807.0,9.525620460510254
2017-09-15,10.9399995803833,10.40999984741211,10.449999809265137,10.869999885559082,195434346.0,9.927468299865723
2017-09-18,11.300000190734863,10.90999984741211,10.949999809265137,11.109999656677246,150911933.0,10.14665699005127
2017-09-19,11.170000076293945,10.8100004196167,11.109999656677246,10.920000076293945,95003780.0,9.973133087158203
2017-09-20,10.989999771118164,10.680000305175781,10.899999618530273,10.800000190734863,67844796.0,9.86353874206543
2017-09-21,10.970000267028809,10.720000267028809,10.9399995803833,10.779999732971191,57324119.0,9.845272064208984
2017-09-22,10.75,10.600000381469727,10.75,10.640000343322754,45501894.0,9.717411994934082
2017-09-25,10.729999542236328,10.5600004196167,10.630000114440918,10.579999923706055,34215999.0,9.662614822387695
2017-09-26,10.670000076293945,10.550000190734863,10.579999923706055,10.630000114440918,27543729.0,9.70827865600586
2017-09-27,10.65999984741211,10.399999618530273,10.65999984741211,10.489999771118164,55047344.0,9.58041763305664
2017-09-28,10.569999694824219,10.270000457763672,10.5,10.369999885559082,62847544.0,9.47082233428955
2017-09-29,10.4399995803833,10.300000190734863,10.369999885559082,10.380000114440918,33921730.0,9.47995662689209
2017-10-09,10.760000228881836,10.510000228881836,10.510000228881836,10.5600004196167,63700831.0,9.64434814453125
2017-10-10,10.579999923706055,10.390000343322754,10.569999694824219,10.460000038146973,42388140.0,9.553019523620605
2017-10-11,10.75,10.460000038146973,10.479999542236328,10.739999771118164,83096269.0,9.808740615844727
2017-10-12,10.770000457763672,10.539999961853027,10.720000267028809,10.600000381469727,42015972.0,9.680880546569824
2017-10-13,10.680000305175781,10.550000190734863,10.600000381469727,10.65999984741211,39879970.0,9.735677719116211
2017-10-16,10.8100004196167,10.510000228881836,10.770000457763672,10.539999961853027,44558213.0,9.626082420349121
2017-10-17,10.529999732971191,10.40999984741211,10.520000457763672,10.4399995803833,35996195.0,9.53475284576416
2017-10-18,10.539999961853027,10.420000076293945,10.4399995803833,10.460000038146973,31328059.0,9.553019523620605
2017-10-19,10.449999809265137,10.119999885559082,10.4399995803833,10.149999618530273,64394642.0,9.269898414611816
2017-10-20,10.199999809265137,10.0600004196167,10.09000015258789,10.1899995803833,29495850.0,9.306429862976074
2017-10-23,10.09000015258789,9.930000305175781,9.9399995803833,10.079999923706055,65235622.0,9.205968856811523
2017-10-24,10.199999809265137,9.989999771118164,10.039999961853027,10.1899995803833,55974260.0,9.306429862976074
2017-10-25,10.279999732971191,10.109999656677246,10.1899995803833,10.149999618530273,35910007.0,9.269898414611816
2017-10-26,10.460000038146973,10.020000457763672,10.109999656677246,10.34000015258789,91671778.0,9.443424224853516
2017-10-27,10.40999984741211,10.199999809265137,10.34000015258789,10.220000267028809,46309643.0,9.333829879760742
2017-10-30,10.270000457763672,9.859999656677246,10.25,10.09000015258789,74097483.0,9.215102195739746
2017-10-31,10.029999732971191,9.729999542236328,9.979999542236328,9.829999923706055,67638796.0,8.977644920349121
2017-11-01,9.949999809265137,9.710000038146973,9.84000015258789,9.90999984741211,69053305.0,9.050708770751953
2017-11-02,9.899999618530273,9.539999961853027,9.899999618530273,9.609999656677246,83749274.0,8.776721000671387
2017-11-03,9.640000343322754,9.149999618530273,9.600000381469727,9.319999694824219,95094055.0,8.51186752319336
2017-11-06,9.260000228881836,9.039999961853027,9.260000228881836,9.15999984741211,57393107.0,8.365741729736328
2017-11-07,9.25,9.109999656677246,9.130000114440918,9.229999542236328,37612173.0,8.429670333862305
2017-11-08,9.3100004196167,9.199999809265137,9.229999542236328,9.260000228881836,39849928.0,8.457070350646973
2017-11-09,9.390000343322754,9.239999771118164,9.279999732971191,9.359999656677246,34105270.0,8.548399925231934
2017-11-10,9.359999656677246,9.109999656677246,9.34000015258789,9.149999618530273,61122721.0,8.356608390808105
2017-11-13,9.210000038146973,9.039999961853027,9.149999618530273,9.069999694824219,51028923.0,8.28354549407959
2017-11-14,9.449999809265137,9.109999656677246,9.119999885559082,9.300000190734863,80935744.0,8.493602752685547
2017-11-15,9.300000190734863,9.109999656677246,9.300000190734863,9.220000267028809,36062754.0,8.420538902282715
2017-11-16,9.279999732971191,9.119999885559082,9.170000076293945,9.170000076293945,28501929.0,8.374874114990234
2017-11-17,9.25,8.989999771118164,9.170000076293945,9.239999771118164,83172816.0,8.438804626464844
2017-11-20,9.220000267028809,9.029999732971191,9.180000305175781,9.220000267028809,28462672.0,8.420538902282715
2017-11-21,9.5,9.15999984741211,9.210000038146973,9.430000305175781,68660031.0,8.612329483032227
2017-11-22,9.569999694824219,9.329999923706055,9.479999542236328,9.5,62427251.0,8.676259994506836
2017-11-23,9.5,9.170000076293945,9.5,9.199999809265137,47372041.0,8.40227222442627
2017-11-24,9.239999771118164,9.119999885559082,9.220000267028809,9.220000267028809,24157457.0,8.420538902282715
2017-11-27,9.289999961853027,9.149999618530273,9.279999732971191,9.229999542236328,25866440.0,8.429670333862305
2017-11-28,9.210000038146973,9.029999732971191,9.180000305175781,9.100000381469727,41553286.0,8.310944557189941
2017-11-29,9.140000343322754,9.029999732971191,9.130000114440918,9.119999885559082,29346856.0,8.329209327697754
2017-11-30,9.149999618530273,9.010000228881836,9.079999923706055,9.079999923706055,29484200.0,8.292677879333496
2017-12-01,9.109999656677246,9.029999732971191,9.050000190734863,9.09000015258789,19229108.0,8.301811218261719
2017-12-04,9.09000015258789,8.970000267028809,9.09000015258789,9.029999732971191,30687636.0,8.247014045715332
2017-12-05,9.239999771118164,9.010000228881836,9.010000228881836,9.15999984741211,68541456.0,8.365741729736328
2017-12-06,9.149999618530273,9.0,9.149999618530273,9.079999923706055,27633283.0,8.292677879333496
2017-12-07,9.119999885559082,9.010000228881836,9.050000190734863,9.029999732971191,22290283.0,8.247014045715332
2017-12-08,9.09000015258789,9.010000228881836,9.020000457763672,9.050000190734863,20165390.0,8.265279769897461
2017-12-11,9.0600004196167,8.979999542236328,9.039999961853027,9.050000190734863,33069232.0,8.265279769897461
2017-12-12,9.0600004196167,8.970000267028809,9.0600004196167,8.979999542236328,23512190.0,8.201349258422852
2017-12-13,8.989999771118164,8.90999984741211,8.989999771118164,8.930000305175781,25741184.0,8.155684471130371
2017-12-14,8.930000305175781,8.65999984741211,8.930000305175781,8.729999542236328,47936725.0,7.973026275634766
2017-12-15,8.699999809265137,8.449999809265137,8.6899995803833,8.470000267028809,45386813.0,7.735570907592773
2017-12-18,8.5,8.300000190734863,8.420000076293945,8.34000015258789,30856451.0,7.616843223571777
2017-12-19,8.390000343322754,8.300000190734863,8.359999656677246,8.350000381469727,27354306.0,7.625975608825684
2017-12-20,8.390000343322754,8.149999618530273,8.359999656677246,8.15999984741211,33323774.0,7.452450275421143
2017-12-21,8.220000267028809,8.039999961853027,8.199999809265137,8.15999984741211,36989233.0,7.452450275421143
2017-12-22,8.449999809265137,8.130000114440918,8.15999984741211,8.329999923706055,49160189.0,7.607709884643555
2017-12-25,8.40999984741211,8.109999656677246,8.350000381469727,8.229999542236328,30928129.0,7.516380310058594
2017-12-26,8.300000190734863,8.130000114440918,8.199999809265137,8.289999961853027,20552407.0,7.571178436279297
2017-12-27,8.319999694824219,8.199999809265137,8.25,8.220000267028809,20121894.0,7.507248401641846
2017-12-28,8.25,8.149999618530273,8.239999771118164,8.170000076293945,20578465.0,7.461583614349365
2017-12-29,8.229999542236328,8.149999618530273,8.170000076293945,8.199999809265137,16499971.0,7.488982200622559
2018-01-02,8.470000267028809,8.1899995803833,8.199999809265137,8.470000267028809,53438248.0,7.735570907592773
2018-01-03,8.630000114440918,8.40999984741211,8.5,8.529999732971191,49922716.0,7.79036808013916
2018-01-04,8.529999732971191,8.40999984741211,8.529999732971191,8.470000267028809,32744661.0,7.735570907592773
2018-01-05,8.869999885559082,8.449999809265137,8.460000038146973,8.8100004196167,98680748.0,8.046091079711914
2018-01-08,9.020000457763672,8.739999771118164,8.779999732971191,8.829999923706055,89915665.0,8.064355850219727
2018-01-09,8.90999984741211,8.739999771118164,8.859999656677246,8.75,52943507.0,7.991292953491211
2018-01-10,8.84000015258789,8.670000076293945,8.75,8.729999542236328,38987040.0,7.973026275634766
2018-01-11,8.760000228881836,8.569999694824219,8.6899995803833,8.699999809265137,45583809.0,7.945627212524414
2018-01-12,8.739999771118164,8.529999732971191,8.699999809265137,8.550000190734863,35929303.0,7.808635234832764
2018-01-15,8.600000381469727,8.229999542236328,8.5,8.289999961853027,48874808.0,7.571178436279297
2018-01-16,8.449999809265137,8.25,8.289999961853027,8.430000305175781,33754023.0,7.699039936065674
2018-01-17,8.9399995803833,8.420000076293945,8.420000076293945,8.90999984741211,117627580.0,8.137418746948242
2018-01-18,9.25,8.8100004196167,8.869999885559082,9.15999984741211,114358304.0,8.365741729736328
2018-01-19,9.25,9.100000381469727,9.170000076293945,9.199999809265137,80190229.0,8.40227222442627
2018-01-22,9.319999694824219,9.079999923706055,9.199999809265137,9.199999809265137,50246716.0,8.40227222442627
2018-01-23,9.239999771118164,9.079999923706055,9.220000267028809,9.180000305175781,47633490.0,8.384007453918457
2018-01-24,9.380000114440918,9.100000381469727,9.210000038146973,9.220000267028809,53301575.0,8.420538902282715
2018-01-25,9.449999809265137,9.220000267028809,9.380000114440918,9.260000228881836,66572511.0,8.457070350646973
2018-01-26,9.760000228881836,9.25,9.289999961853027,9.739999771118164,128728088.0,8.895450592041016
2018-01-29,10.039999961853027,9.600000381469727,9.789999961853027,9.800000190734863,101981965.0,8.950247764587402
2018-01-30,9.859999656677246,9.460000038146973,9.720000267028809,9.470000267028809,82324357.0,8.6488618850708
2018-01-31,9.630000114440918,9.390000343322754,9.460000038146973,9.510000228881836,52724400.0,8.685392379760742
2018-02-01,9.619999885559082,9.0600004196167,9.600000381469727,9.100000381469727,88809146.0,8.310944557189941
2018-02-02,9.369999885559082,9.010000228881836,9.100000381469727,9.359999656677246,57884560.0,8.548399925231934
2018-02-05,9.5,9.199999809265137,9.210000038146973,9.489999771118164,66654606.0,8.667126655578613
2018-02-06,9.75,9.260000228881836,9.350000381469727,9.399999618530273,130621222.0,8.584930419921875
2018-02-07,9.819999694824219,9.399999618530273,9.600000381469727,9.430000305175781,105833655.0,8.612329483032227
2018-02-08,9.619999885559082,8.920000076293945,9.369999885559082,9.170000076293945,87886552.0,8.374874114990234
2018-02-09,8.920000076293945,8.25,8.829999923706055,8.350000381469727,103588139.0,7.625975608825684
2018-02-12,8.5,8.180000305175781,8.399999618530273,8.449999809265137,58777377.0,7.717304706573486
2018-02-13,8.619999885559082,8.430000305175781,8.529999732971191,8.460000038146973,47677517.0,7.726438045501709
2018-02-14,8.510000228881836,8.300000190734863,8.5,8.390000343322754,37617415.0,7.662508010864258
2018-02-22,8.710000038146973,8.479999542236328,8.520000457763672,8.680000305175781,43817095.0,7.927361965179443
2018-02-23,9.220000267028809,8.65999984741211,8.699999809265137,9.210000038146973,99251075.0,8.411405563354492
2018-02-26,9.390000343322754,9.130000114440918,9.329999923706055,9.329999923706055,82162299.0,8.521000862121582
2018-02-27,9.539999961853027,9.15999984741211,9.300000190734863,9.5,82174673.0,8.676259994506836
2018-02-28,9.529999732971191,9.319999694824219,9.380000114440918,9.470000267028809,54759304.0,8.6488618850708
2018-03-01,9.680000305175781,9.229999542236328,9.390000343322754,9.329999923706055,75363604.0,8.521000862121582
2018-03-02,9.529999732971191,9.229999542236328,9.260000228881836,9.380000114440918,48916770.0,8.566665649414062
2018-03-05,9.460000038146973,9.15999984741211,9.390000343322754,9.300000190734863,57411535.0,8.493602752685547
2018-03-06,9.579999923706055,9.220000267028809,9.319999694824219,9.569999694824219,86575317.0,8.740189552307129
2018-03-07,9.619999885559082,9.420000076293945,9.520000457763672,9.5,62466969.0,8.676259994506836
2018-03-08,9.699999809265137,9.470000267028809,9.5,9.579999923706055,64805393.0,8.749322891235352
2018-03-09,9.649999618530273,9.380000114440918,9.579999923706055,9.470000267028809,54521625.0,8.6488618850708
2018-03-12,9.520000457763672,9.329999923706055,9.510000228881836,9.420000076293945,53552800.0,8.60319709777832
2018-03-13,9.489999771118164,9.279999732971191,9.430000305175781,9.300000190734863,46288498.0,8.493602752685547
2018-03-14,9.289999961853027,9.100000381469727,9.239999771118164,9.109999656677246,43885104.0,8.320076942443848
2018-03-15,9.199999809265137,9.039999961853027,9.069999694824219,9.15999984741211,32145271.0,8.365741729736328
2018-03-16,9.25,9.109999656677246,9.149999618530273,9.119999885559082,25352056.0,8.329209327697754
2018-03-19,9.119999885559082,8.960000038146973,9.109999656677246,8.989999771118164,33175253.0,8.210481643676758
2018-03-20,8.949999809265137,8.8100004196167,8.899999618530273,8.880000114440918,33410863.0,8.11001968383789
2018-03-21,9.020000457763672,8.800000190734863,8.960000038146973,8.84000015258789,33418738.0,8.07348918914795
2018-03-22,8.890000343322754,8.680000305175781,8.819999694824219,8.75,30371549.0,7.991292953491211
2018-03-23,8.600000381469727,8.350000381469727,8.470000267028809,8.399999618530273,50490025.0,7.671640396118164
2018-03-26,8.539999961853027,8.25,8.319999694824219,8.510000228881836,42245535.0,7.772103309631348
2018-03-27,8.649999618530273,8.479999542236328,8.649999618530273,8.5600004196167,36537577.0,7.817767143249512
2018-03-28,8.550000190734863,8.380000114440918,8.470000267028809,8.4399995803833,27395226.0,7.708171367645264
2018-03-29,8.670000076293945,8.420000076293945,8.510000228881836,8.65999984741211,43406354.0,7.9090962409973145
2018-03-30,8.90999984741211,8.739999771118164,8.880000114440918,8.770000457763672,50155450.0,8.00955867767334
2018-04-02,8.859999656677246,8.680000305175781,8.720000267028809,8.760000228881836,34207868.0,8.000425338745117
2018-04-03,8.65999984741211,8.520000457763672,8.619999885559082,8.5600004196167,36591943.0,7.817767143249512
2018-04-04,8.630000114440918,8.430000305175781,8.630000114440918,8.460000038146973,29269907.0,7.726438045501709
2018-04-09,8.520000457763672,8.390000343322754,8.460000038146973,8.4399995803833,33198187.0,7.708171367645264
2018-04-10,8.720000267028809,8.4399995803833,8.460000038146973,8.710000038146973,44904284.0,7.954761028289795
2018-04-11,8.739999771118164,8.600000381469727,8.720000267028809,8.630000114440918,45058599.0,7.881698131561279
2018-04-12,8.649999618530273,8.520000457763672,8.609999656677246,8.529999732971191,26483271.0,7.79036808013916
2018-04-13,8.630000114440918,8.5,8.579999923706055,8.520000457763672,21289383.0,7.781236171722412
2018-04-16,8.5600004196167,8.34000015258789,8.539999961853027,8.359999656677246,31236312.0,7.635108470916748
2018-04-17,8.420000076293945,8.239999771118164,8.380000114440918,8.260000228881836,27532798.0,7.5437798500061035
2018-04-18,8.359999656677246,8.09000015258789,8.3100004196167,8.34000015258789,37631688.0,7.616843223571777
2018-04-19,8.420000076293945,8.279999732971191,8.289999961853027,8.3100004196167,26770719.0,7.589444637298584
2018-04-20,8.300000190734863,8.020000457763672,8.300000190734863,8.029999732971191,30664139.0,7.3337225914001465
2018-04-23,8.220000267028809,8.0600004196167,8.069999694824219,8.140000343322754,27964110.0,7.434185028076172
2018-04-24,8.4399995803833,8.140000343322754,8.140000343322754,8.430000305175781,41111326.0,7.699039936065674
2018-04-25,8.449999809265137,8.329999923706055,8.369999885559082,8.350000381469727,22857172.0,7.625975608825684
2018-04-26,8.380000114440918,8.149999618530273,8.359999656677246,8.180000305175781,25629599.0,7.470716953277588
2018-04-27,8.289999961853027,8.140000343322754,8.210000038146973,8.25,22600951.0,7.534646987915039
2018-05-02,8.229999542236328,7.909999847412109,8.220000267028809,7.980000019073486,54006677.0,7.288058757781982
2018-05-03,8.039999961853027,7.869999885559082,7.909999847412109,8.020000457763672,31345024.0,7.324590682983398
2018-05-04,8.039999961853027,7.920000076293945,8.010000228881836,7.940000057220459,23899881.0,7.251527309417725
2018-05-07,8.0600004196167,7.900000095367432,7.96999979019165,8.020000457763672,37351947.0,7.324590682983398
2018-05-08,8.09000015258789,8.010000228881836,8.020000457763672,8.050000190734863,29518814.0,7.351989269256592
2018-05-09,8.050000190734863,7.949999809265137,8.039999961853027,7.96999979019165,28705253.0,7.27892541885376
2018-05-10,8.100000381469727,7.949999809265137,8.0,8.100000381469727,27051301.0,7.397653579711914
2018-05-11,8.109999656677246,8.010000228881836,8.109999656677246,8.020000457763672,22468881.0,7.324590682983398
2018-05-14,8.029999732971191,7.929999828338623,8.010000228881836,7.949999809265137,24545338.0,7.260659694671631
2018-05-15,8.069999694824219,7.949999809265137,8.0,8.0600004196167,24421051.0,7.361122131347656
2018-05-16,8.079999923706055,7.96999979019165,8.029999732971191,8.0,29580217.0,7.306324481964111
2018-05-17,8.069999694824219,7.980000019073486,8.0,8.020000457763672,19649604.0,7.324590682983398
2018-05-18,8.119999885559082,7.980000019073486,8.010000228881836,8.109999656677246,29941737.0,7.406785488128662
2018-05-21,8.239999771118164,8.130000114440918,8.1899995803833,8.15999984741211,31595648.0,7.452450275421143
2018-05-22,8.149999618530273,8.079999923706055,8.149999618530273,8.130000114440918,16829482.0,7.425052165985107
2018-05-23,8.119999885559082,7.989999771118164,8.09000015258789,8.0,24139726.0,7.306324481964111
2018-05-24,8.0,7.940000057220459,8.0,7.96999979019165,16377520.0,7.27892541885376
2018-05-25,8.010000228881836,7.929999828338623,7.960000038146973,7.960000038146973,12970342.0,7.2697930335998535
2018-05-28,7.989999771118164,7.889999866485596,7.900000095367432,7.949999809265137,16401599.0,7.260659694671631
2018-05-29,7.949999809265137,7.789999961853027,7.949999809265137,7.840000152587891,23007088.0,7.160198211669922
2018-05-30,7.75,7.570000171661377,7.739999771118164,7.659999847412109,31541296.0,6.995805263519287
2018-05-31,7.71999979019165,7.610000133514404,7.699999809265137,7.650000095367432,23602326.0,6.986672878265381
2018-06-01,7.610000133514404,7.28000020980835,7.610000133514404,7.289999961853027,55821408.0,6.657887935638428
2018-06-04,7.420000076293945,7.289999961853027,7.289999961853027,7.360000133514404,23319868.0,6.721818447113037
2018-06-05,7.429999828338623,7.349999904632568,7.369999885559082,7.420000076293945,16492011.0,6.776616096496582
2018-06-06,7.440000057220459,7.309999942779541,7.429999828338623,7.400000095367432,22229145.0,6.758349895477295
2018-06-07,7.420000076293945,7.349999904632568,7.380000114440918,7.360000133514404,20416486.0,6.721818447113037
2018-06-08,7.380000114440918,7.130000114440918,7.380000114440918,7.159999847412109,25604130.0,6.539160251617432
2018-06-11,7.170000076293945,7.019999980926514,7.150000095367432,7.079999923706055,19033893.0,6.466096878051758
2018-06-12,7.159999847412109,7.059999942779541,7.090000152587891,7.110000133514404,16545346.0,6.493495941162109
2018-06-13,7.110000133514404,7.0,7.110000133514404,7.010000228881836,16227536.0,6.402166843414307
2018-06-14,7.010000228881836,6.900000095367432,6.989999771118164,6.929999828338623,21765797.0,6.329103469848633
2018-06-15,7.340000152587891,6.949999809265137,6.96999979019165,7.239999771118164,55914213.0,6.612223148345947
2018-06-19,7.429999828338623,6.889999866485596,7.130000114440918,7.179999828338623,58736971.0,6.5574259757995605
2018-06-20,7.800000190734863,7.159999847412109,7.159999847412109,7.690000057220459,79572599.0,7.023204326629639
2018-06-21,7.78000020980835,7.5,7.670000076293945,7.599999904632568,44137172.0,6.941008567810059
2018-06-22,7.690000057220459,7.510000228881836,7.579999923706055,7.650000095367432,30545774.0,6.986672878265381
2018-06-25,7.380000114440918,7.099999904632568,7.380000114440918,7.170000076293945,32673196.0,6.7860260009765625
2018-06-26,7.139999866485596,6.949999809265137,7.050000190734863,7.099999904632568,22163543.0,6.71977424621582
2018-06-27,7.139999866485596,6.840000152587891,7.059999942779541,7.019999980926514,29506055.0,6.644058704376221
2018-06-28,7.230000019073486,6.949999809265137,6.96999979019165,7.090000152587891,29360715.0,6.710309982299805
2018-06-29,7.21999979019165,7.059999942779541,7.059999942779541,7.210000038146973,23251114.0,6.823884010314941
2018-07-02,7.210000038146973,7.039999961853027,7.199999809265137,7.110000133514404,26353687.0,6.729238986968994
2018-07-03,7.139999866485596,6.980000019073486,7.119999885559082,7.0,33212930.0,6.6251301765441895
2018-07-04,7.0,6.730000019073486,7.0,6.739999771118164,32916498.0,6.379053592681885
2018-07-05,6.809999942779541,6.599999904632568,6.739999771118164,6.630000114440918,16752333.0,6.274944305419922
2018-07-06,6.730000019073486,6.420000076293945,6.619999885559082,6.639999866485596,29694188.0,6.2844085693359375
2018-07-09,6.800000190734863,6.639999866485596,6.639999866485596,6.769999980926514,18111567.0,6.407447338104248
2018-07-10,6.920000076293945,6.75,6.78000020980835,6.809999942779541,25259085.0,6.445304870605469
2018-07-11,6.760000228881836,6.619999885559082,6.760000228881836,6.679999828338623,13124146.0,6.322267055511475
2018-07-12,6.869999885559082,6.690000057220459,6.690000057220459,6.849999904632568,26569474.0,6.483162879943848
2018-07-13,6.96999979019165,6.800000190734863,6.849999904632568,6.889999866485596,21499208.0,6.521020412445068
2018-07-16,6.929999828338623,6.800000190734863,6.869999885559082,6.849999904632568,14076247.0,6.483162879943848
2018-07-17,6.840000152587891,6.679999828338623,6.809999942779541,6.710000038146973,17412600.0,6.35066032409668
2018-07-18,6.760000228881836,6.510000228881836,6.710000038146973,6.590000152587891,36180002.0,6.237086772918701
2018-07-19,7.159999847412109,6.619999885559082,6.630000114440918,6.940000057220459,87381607.0,6.568343162536621
2018-07-20,7.150000095367432,6.809999942779541,6.900000095367432,7.130000114440918,50845087.0,6.748167991638184
2018-07-23,7.840000152587891,7.059999942779541,7.099999904632568,7.670000076293945,121190729.0,7.259249687194824
2018-07-24,8.289999961853027,7.900000095367432,8.029999732971191,7.960000038146973,161857574.0,7.533719062805176
2018-07-25,7.949999809265137,7.769999980926514,7.909999847412109,7.829999923706055,64344490.0,7.410680770874023
2018-07-26,7.849999904632568,7.630000114440918,7.840000152587891,7.670000076293945,54703316.0,7.259249687194824
2018-07-27,7.940000057220459,7.690000057220459,7.710000038146973,7.730000019073486,51736126.0,7.316036224365234
2018-07-30,8.050000190734863,7.71999979019165,7.71999979019165,7.96999979019165,74671254.0,7.543183326721191
2018-07-31,7.949999809265137,7.75,7.949999809265137,7.820000171661377,37424056.0,7.401216506958008
2018-08-01,8.119999885559082,7.760000228881836,7.920000076293945,7.769999980926514,63826747.0,7.353894233703613
2018-08-02,7.889999866485596,7.380000114440918,7.730000019073486,7.800000190734863,66214372.0,7.382287979125977
2018-08-03,7.789999961853027,7.5,7.670000076293945,7.53000020980835,37236415.0,7.126747131347656
2018-08-06,7.78000020980835,7.46999979019165,7.539999961853027,7.570000171661377,32456165.0,7.164604663848877
2018-08-07,8.020000457763672,7.610000133514404,7.610000133514404,8.0,75677841.0,7.571577072143555
2018-08-08,7.96999979019165,7.809999942779541,7.960000038146973,7.860000133514404,38464902.0,7.439074516296387
2018-08-09,7.96999979019165,7.789999961853027,7.800000190734863,7.920000076293945,37552287.0,7.495861530303955
2018-08-10,8.029999732971191,7.809999942779541,7.940000057220459,7.849999904632568,32304368.0,7.429609775543213
2018-08-13,7.820000171661377,7.610000133514404,7.75,7.809999942779541,34485865.0,7.391751766204834
2018-08-14,7.829999923706055,7.699999809265137,7.789999961853027,7.760000228881836,23698737.0,7.344429969787598
2018-08-15,7.940000057220459,7.650000095367432,7.789999961853027,7.659999847412109,31682052.0,7.24978494644165
2018-08-16,7.550000190734863,7.28000020980835,7.489999771118164,7.309999942779541,54271465.0,6.9185285568237305
2018-08-17,7.440000057220459,7.179999828338623,7.380000114440918,7.199999809265137,23647892.0,6.814419269561768
2018-08-20,7.300000190734863,6.949999809265137,7.199999809265137,7.199999809265137,29470007.0,6.814419269561768
2018-08-21,7.53000020980835,7.159999847412109,7.199999809265137,7.46999979019165,37453984.0,7.069960117340088
2018-08-22,7.440000057220459,7.260000228881836,7.429999828338623,7.329999923706055,21451613.0,6.937457084655762
2018-08-23,7.409999847412109,7.179999828338623,7.28000020980835,7.300000190734863,22591288.0,6.909064292907715
2018-08-24,7.360000133514404,7.21999979019165,7.289999961853027,7.230000019073486,13001589.0,6.842813014984131
2018-08-27,7.409999847412109,7.230000019073486,7.260000228881836,7.389999866485596,18714785.0,6.99424409866333
2018-08-28,7.429999828338623,7.28000020980835,7.420000076293945,7.329999923706055,18162166.0,6.937457084655762
2018-08-29,7.329999923706055,7.25,7.329999923706055,7.260000228881836,9111279.0,6.871206283569336
2018-08-30,7.309999942779541,7.119999885559082,7.239999771118164,7.119999885559082,13129400.0,6.73870325088501
2018-08-31,7.199999809265137,7.039999961853027,7.110000133514404,7.090000152587891,17535470.0,6.710309982299805
2018-09-03,7.090000152587891,6.940000057220459,7.059999942779541,6.96999979019165,20908383.0,6.596736431121826
2018-09-04,7.039999961853027,6.900000095367432,7.0,7.019999980926514,26752545.0,6.644058704376221
2018-09-05,7.059999942779541,6.909999847412109,6.960000038146973,6.920000076293945,17398953.0,6.54941463470459
2018-09-06,6.949999809265137,6.860000133514404,6.900000095367432,6.869999885559082,13615505.0,6.502091407775879
2018-09-07,7.019999980926514,6.860000133514404,6.880000114440918,6.980000019073486,25051153.0,6.606201171875
2018-09-10,6.980000019073486,6.849999904632568,6.940000057220459,6.900000095367432,12615593.0,6.530485153198242
2018-09-11,6.929999828338623,6.670000076293945,6.880000114440918,6.71999979019165,29923230.0,6.360124588012695
2018-09-12,6.800000190734863,6.690000057220459,6.71999979019165,6.730000019073486,10660075.0,6.369589328765869
2018-09-13,6.929999828338623,6.730000019073486,6.78000020980835,6.889999866485596,18956123.0,6.521020412445068
2018-09-14,6.960000038146973,6.869999885559082,6.900000095367432,6.909999847412109,13245660.0,6.539949893951416
2018-09-17,6.949999809265137,6.679999828338623,6.900000095367432,6.769999980926514,18196983.0,6.407447338104248
2018-09-18,7.360000133514404,6.710000038146973,6.739999771118164,7.309999942779541,65598331.0,6.9185285568237305
2018-09-19,7.329999923706055,7.190000057220459,7.25,7.239999771118164,38528351.0,6.8522772789001465
2018-09-20,7.349999904632568,7.170000076293945,7.210000038146973,7.199999809265137,31252272.0,6.814419269561768
2018-09-21,7.369999885559082,7.170000076293945,7.179999828338623,7.349999904632568,34497644.0,6.956386089324951
2018-09-25,7.320000171661377,7.170000076293945,7.320000171661377,7.230000019073486,25708649.0,6.842813014984131
2018-09-26,7.340000152587891,7.21999979019165,7.230000019073486,7.230000019073486,23351211.0,6.842813014984131
2018-09-27,7.340000152587891,7.199999809265137,7.230000019073486,7.230000019073486,19052808.0,6.842813014984131
2018-09-28,7.340000152587891,7.210000038146973,7.25,7.289999961853027,21669433.0,6.899599552154541
2018-10-08,7.21999979019165,6.980000019073486,7.190000057220459,7.050000190734863,26046518.0,6.672452449798584
2018-10-09,7.110000133514404,6.960000038146973,7.03000020980835,7.010000228881836,16276447.0,6.634594440460205
2018-10-10,7.199999809265137,7.0,7.010000228881836,7.099999904632568,23522964.0,6.71977424621582
2018-10-11,7.03000020980835,6.730000019073486,6.849999904632568,6.840000152587891,32643264.0,6.473698616027832
2018-10-12,6.980000019073486,6.610000133514404,6.820000171661377,6.929999828338623,27128411.0,6.558878421783447
2018-10-15,6.920000076293945,6.730000019073486,6.920000076293945,6.739999771118164,18392113.0,6.379053592681885
2018-10-16,6.78000020980835,6.260000228881836,6.739999771118164,6.369999885559082,37104311.0,6.028868198394775
2018-10-17,6.489999771118164,6.179999828338623,6.429999828338623,6.360000133514404,24940874.0,6.01940393447876
2018-10-18,6.320000171661377,6.010000228881836,6.289999961853027,6.110000133514404,24134863.0,5.782792091369629
2018-10-19,6.210000038146973,5.909999847412109,5.989999771118164,6.190000057220459,40138636.0,5.858508110046387
2018-10-22,6.5,6.190000057220459,6.21999979019165,6.440000057220459,54921727.0,6.095119953155518
2018-10-23,6.449999809265137,6.119999885559082,6.409999847412109,6.199999809265137,51054923.0,5.867972373962402
2018-10-24,6.320000171661377,6.070000171661377,6.170000076293945,6.230000019073486,28450763.0,5.896365642547607
2018-10-25,6.159999847412109,5.980000019073486,6.010000228881836,6.130000114440918,31830755.0,5.801721096038818
2018-10-26,6.389999866485596,6.159999847412109,6.170000076293945,6.269999980926514,43155900.0,5.934223651885986
2018-10-29,6.400000095367432,6.170000076293945,6.25,6.210000038146973,21734714.0,5.877437114715576
2018-10-30,6.320000171661377,6.119999885559082,6.210000038146973,6.260000228881836,21864439.0,5.924759387969971
2018-10-31,6.559999942779541,6.199999809265137,6.230000019073486,6.409999847412109,45643006.0,6.066725730895996
2018-11-01,6.679999828338623,6.46999979019165,6.550000190734863,6.480000019073486,59285057.0,6.132977485656738
2018-11-02,6.639999866485596,6.480000019073486,6.559999942779541,6.599999904632568,45419142.0,6.246551036834717
2018-11-05,6.639999866485596,6.510000228881836,6.590000152587891,6.599999904632568,25628305.0,6.246551036834717
2018-11-06,6.579999923706055,6.420000076293945,6.579999923706055,6.53000020980835,20346863.0,6.180300235748291
2018-11-07,6.610000133514404,6.5,6.53000020980835,6.53000020980835,21537766.0,6.180300235748291
2018-11-08,6.599999904632568,6.429999828338623,6.579999923706055,6.440000057220459,18145489.0,6.095119953155518
2018-11-09,6.46999979019165,6.28000020980835,6.400000095367432,6.329999923706055,23379674.0,5.9910101890563965
2018-11-12,6.539999961853027,6.300000190734863,6.320000171661377,6.510000228881836,22200669.0,6.161371231079102
2018-11-13,6.619999885559082,6.429999828338623,6.429999828338623,6.599999904632568,25571397.0,6.246551036834717
2018-11-14,6.75,6.559999942779541,6.559999942779541,6.670000076293945,34643812.0,6.312802791595459
2018-11-15,6.730000019073486,6.610000133514404,6.670000076293945,6.710000038146973,20088228.0,6.35066032409668
2018-11-16,6.849999904632568,6.710000038146973,6.71999979019165,6.739999771118164,27392677.0,6.379053592681885
2018-11-19,6.800000190734863,6.699999809265137,6.739999771118164,6.789999961853027,25302282.0,6.426375865936279
2018-11-20,6.920000076293945,6.590000152587891,6.75,6.619999885559082,43394801.0,6.265479564666748
2018-11-21,6.769999980926514,6.480000019073486,6.5,6.75,27808767.0,6.388518333435059
2018-11-22,6.78000020980835,6.550000190734863,6.730000019073486,6.579999923706055,24713594.0,6.227622032165527
2018-11-23,6.730000019073486,6.46999979019165,6.599999904632568,6.489999771118164,27526586.0,6.142441749572754
2018-11-26,6.590000152587891,6.429999828338623,6.489999771118164,6.570000171661377,15888676.0,6.218157768249512
2018-11-27,6.610000133514404,6.380000114440918,6.579999923706055,6.429999828338623,24872464.0,6.085655212402344
2018-11-28,6.519999980926514,6.360000133514404,6.429999828338623,6.480000019073486,15901793.0,6.132977485656738
2018-11-29,6.559999942779541,6.400000095367432,6.559999942779541,6.409999847412109,27941939.0,6.066725730895996
2018-11-30,6.449999809265137,6.360000133514404,6.409999847412109,6.409999847412109,21544218.0,6.066725730895996
2018-12-03,6.599999904632568,6.440000057220459,6.510000228881836,6.550000190734863,37550945.0,6.199228763580322
2018-12-04,6.659999847412109,6.510000228881836,6.550000190734863,6.659999847412109,31031369.0,6.303337574005127
2018-12-05,6.71999979019165,6.539999961853027,6.559999942779541,6.679999828338623,26718705.0,6.322267055511475
2018-12-06,6.659999847412109,6.539999961853027,6.639999866485596,6.550000190734863,20718893.0,6.199228763580322
2018-12-07,6.880000114440918,6.559999942779541,6.559999942779541,6.840000152587891,54748487.0,6.473698616027832
2018-12-10,6.909999847412109,6.760000228881836,6.760000228881836,6.849999904632568,36225549.0,6.483162879943848
2018-12-11,6.889999866485596,6.75,6.840000152587891,6.78000020980835,19907330.0,6.416911602020264
2018-12-12,6.820000171661377,6.710000038146973,6.820000171661377,6.78000020980835,17263668.0,6.416911602020264
2018-12-13,7.150000095367432,6.769999980926514,6.820000171661377,7.0,66227282.0,6.6251301765441895
2018-12-14,6.980000019073486,6.820000171661377,6.960000038146973,6.829999923706055,36764731.0,6.464233875274658
2018-12-17,6.889999866485596,6.699999809265137,6.840000152587891,6.840000152587891,31294770.0,6.473698616027832
2018-12-18,6.809999942779541,6.449999809265137,6.800000190734863,6.550000190734863,55281179.0,6.199228763580322
2018-12-19,6.570000171661377,6.420000076293945,6.550000190734863,6.46999979019165,25211193.0,6.1235127449035645
2018-12-20,6.5,6.349999904632568,6.46999979019165,6.380000114440918,37526336.0,6.038332462310791
2018-12-21,6.389999866485596,6.28000020980835,6.360000133514404,6.340000152587891,21544260.0,6.00047492980957
2018-12-24,6.369999885559082,6.269999980926514,6.349999904632568,6.329999923706055,23249709.0,5.9910101890563965
2018-12-25,6.260000228881836,6.079999923706055,6.25,6.179999828338623,32627784.0,5.849043369293213
2018-12-26,6.329999923706055,6.159999847412109,6.179999828338623,6.289999961853027,21970993.0,5.953152656555176
2018-12-27,6.389999866485596,6.239999771118164,6.360000133514404,6.260000228881836,18539355.0,5.924759387969971
2018-12-28,6.329999923706055,6.21999979019165,6.25,6.320000171661377,16484317.0,5.981545925140381
2019-01-02,6.340000152587891,6.260000228881836,6.320000171661377,6.300000190734863,16237348.0,5.962616920471191
2019-01-03,6.349999904632568,6.230000019073486,6.28000020980835,6.260000228881836,13090691.0,5.924759387969971
2019-01-04,6.409999847412109,6.199999809265137,6.210000038146973,6.380000114440918,23878145.0,6.038332462310791
2019-01-07,6.480000019073486,6.190000057220459,6.210000038146973,6.46999979019165,30257218.0,6.1235127449035645
2019-01-08,6.519999980926514,6.420000076293945,6.460000038146973,6.46999979019165,24002434.0,6.1235127449035645
2019-01-09,6.550000190734863,6.420000076293945,6.480000019073486,6.440000057220459,30167493.0,6.095119953155518
2019-01-10,6.460000038146973,6.349999904632568,6.449999809265137,6.380000114440918,21214388.0,6.038332462310791
2019-01-11,6.480000019073486,6.369999885559082,6.400000095367432,6.429999828338623,26850778.0,6.085655212402344
2019-01-14,6.449999809265137,6.389999866485596,6.440000057220459,6.409999847412109,13399829.0,6.066725730895996
2019-01-15,6.46999979019165,6.380000114440918,6.409999847412109,6.46999979019165,24649295.0,6.1235127449035645
2019-01-16,6.480000019073486,6.380000114440918,6.460000038146973,6.400000095367432,22283471.0,6.0572614669799805
2019-01-17,6.420000076293945,6.320000171661377,6.400000095367432,6.329999923706055,18332671.0,5.9910101890563965
2019-01-18,6.440000057220459,6.329999923706055,6.329999923706055,6.429999828338623,28689812.0,6.085655212402344
2019-01-21,6.5,6.409999847412109,6.429999828338623,6.449999809265137,24985214.0,6.104584217071533
2019-01-22,6.460000038146973,6.300000190734863,6.460000038146973,6.309999942779541,22983914.0,5.972081184387207
2019-01-23,6.320000171661377,6.239999771118164,6.28000020980835,6.269999980926514,16019876.0,5.934223651885986
2019-01-24,6.28000020980835,6.090000152587891,6.260000228881836,6.159999847412109,46993081.0,5.830113887786865
2019-01-25,6.21999979019165,6.130000114440918,6.159999847412109,6.170000076293945,22210324.0,5.839578628540039
2019-01-28,6.260000228881836,6.139999866485596,6.199999809265137,6.170000076293945,18845041.0,5.839578628540039
2019-01-29,6.179999828338623,6.070000171661377,6.159999847412109,6.170000076293945,17860505.0,5.839578628540039
2019-01-30,6.170000076293945,6.110000133514404,6.150000095367432,6.150000095367432,14709204.0,5.82064962387085
2019-01-31,6.199999809265137,6.130000114440918,6.159999847412109,6.170000076293945,20581524.0,5.839578628540039
2019-02-01,6.25,6.159999847412109,6.190000057220459,6.25,19775713.0,5.915294647216797
2019-02-11,6.389999866485596,6.239999771118164,6.269999980926514,6.380000114440918,31527256.0,6.038332462310791
2019-02-12,6.460000038146973,6.360000133514404,6.380000114440918,6.440000057220459,40023916.0,6.095119953155518
2019-02-13,6.539999961853027,6.389999866485596,6.449999809265137,6.489999771118164,48681253.0,6.142441749572754
2019-02-14,6.539999961853027,6.449999809265137,6.489999771118164,6.460000038146973,36994749.0,6.114048480987549
2019-02-15,6.519999980926514,6.429999828338623,6.460000038146973,6.449999809265137,35448791.0,6.104584217071533
2019-02-18,6.679999828338623,6.46999979019165,6.46999979019165,6.659999847412109,51914349.0,6.303337574005127
2019-02-19,6.730000019073486,6.559999942779541,6.659999847412109,6.619999885559082,39530529.0,6.265479564666748
2019-02-20,6.659999847412109,6.559999942779541,6.619999885559082,6.630000114440918,24950908.0,6.274944305419922
2019-02-21,6.690000057220459,6.519999980926514,6.630000114440918,6.539999961853027,53885136.0,6.189764022827148
2019-02-22,6.590000152587891,6.429999828338623,6.53000020980835,6.590000152587891,46665500.0,6.237086772918701
2019-02-25,6.989999771118164,6.599999904632568,6.659999847412109,6.989999771118164,119127642.0,6.615665435791016
2019-02-26,7.389999866485596,6.900000095367432,7.019999980926514,7.079999923706055,142740579.0,6.700845718383789
2019-02-27,7.230000019073486,7.070000171661377,7.079999923706055,7.119999885559082,84947054.0,6.73870325088501
2019-02-28,7.199999809265137,7.039999961853027,7.139999866485596,7.090000152587891,39487844.0,6.710309982299805
2019-03-01,7.210000038146973,7.070000171661377,7.130000114440918,7.139999866485596,49337323.0,6.757632255554199
2019-03-04,7.389999866485596,7.139999866485596,7.199999809265137,7.199999809265137,93724976.0,6.814419269561768
2019-03-05,7.369999885559082,7.130000114440918,7.199999809265137,7.289999961853027,75835395.0,6.899599552154541
2019-03-06,7.449999809265137,7.239999771118164,7.309999942779541,7.400000095367432,79373121.0,7.003709316253662
2019-03-07,7.46999979019165,7.269999980926514,7.409999847412109,7.309999942779541,79586514.0,6.9185285568237305
2019-03-08,7.230000019073486,6.900000095367432,7.230000019073486,6.909999847412109,95107317.0,6.539949893951416
2019-03-11,7.130000114440918,6.889999866485596,6.909999847412109,7.119999885559082,57908038.0,6.73870325088501
2019-03-12,7.289999961853027,7.110000133514404,7.159999847412109,7.199999809265137,67417474.0,6.814419269561768
2019-03-13,7.199999809265137,7.070000171661377,7.199999809265137,7.079999923706055,44018547.0,6.700845718383789
2019-03-14,7.170000076293945,6.929999828338623,7.070000171661377,7.0,41838056.0,6.6251301765441895
2019-03-15,7.159999847412109,7.010000228881836,7.010000228881836,7.090000152587891,46179498.0,6.710309982299805
2019-03-18,7.550000190734863,7.099999904632568,7.110000133514404,7.53000020980835,129345800.0,7.126747131347656
2019-03-19,7.570000171661377,7.300000190734863,7.519999980926514,7.369999885559082,85145540.0,6.975315093994141
2019-03-20,7.440000057220459,7.260000228881836,7.369999885559082,7.409999847412109,62991857.0,7.0131731033325195
2019-03-21,7.480000019073486,7.289999961853027,7.460000038146973,7.340000152587891,70872045.0,6.9469218254089355
2019-03-22,7.369999885559082,7.190000057220459,7.329999923706055,7.28000020980835,65608683.0,6.890135288238525
2019-03-25,7.25,7.139999866485596,7.190000057220459,7.159999847412109,45066108.0,6.776561737060547
2019-03-26,7.210000038146973,7.010000228881836,7.170000076293945,7.050000190734863,46554246.0,6.672452449798584
2019-03-27,7.099999904632568,7.0,7.079999923706055,7.03000020980835,37968264.0,6.6535234451293945
2019-03-28,7.150000095367432,6.949999809265137,7.0,7.050000190734863,37134700.0,6.672452449798584
2019-03-29,7.260000228881836,6.989999771118164,7.050000190734863,7.260000228881836,62007803.0,6.871206283569336
2019-04-01,7.440000057220459,7.25,7.269999980926514,7.329999923706055,124109015.0,6.937457084655762
2019-04-02,7.46999979019165,7.320000171661377,7.449999809265137,7.340000152587891,93016566.0,6.9469218254089355
2019-04-03,7.699999809265137,7.28000020980835,7.309999942779541,7.639999866485596,149263134.0,7.230856418609619
2019-04-04,7.880000114440918,7.590000152587891,7.690000057220459,7.75,142308641.0,7.334965229034424
2019-04-08,7.889999866485596,7.599999904632568,7.789999961853027,7.760000228881836,129287671.0,7.344429969787598
2019-04-09,7.889999866485596,7.670000076293945,7.789999961853027,7.809999942779541,89751464.0,7.391751766204834
2019-04-10,7.800000190734863,7.690000057220459,7.800000190734863,7.71999979019165,65635482.0,7.306571960449219
2019-04-11,7.809999942779541,7.550000190734863,7.78000020980835,7.570000171661377,64318677.0,7.164604663848877
2019-04-12,7.659999847412109,7.449999809265137,7.599999904632568,7.570000171661377,60625433.0,7.164604663848877
2019-04-15,7.769999980926514,7.519999980926514,7.690000057220459,7.550000190734863,58192643.0,7.145676136016846
2019-04-16,7.71999979019165,7.480000019073486,7.53000020980835,7.71999979019165,54796370.0,7.306571960449219
2019-04-17,7.78000020980835,7.619999885559082,7.730000019073486,7.659999847412109,53760083.0,7.24978494644165
2019-04-18,7.71999979019165,7.559999942779541,7.619999885559082,7.610000133514404,42236914.0,7.202462673187256
2019-04-19,7.71999979019165,7.579999923706055,7.619999885559082,7.710000038146973,54333420.0,7.297107696533203
2019-04-22,7.78000020980835,7.480000019073486,7.760000228881836,7.519999980926514,67721833.0,7.117282390594482
2019-04-23,7.539999961853027,7.230000019073486,7.5,7.289999961853027,70995523.0,6.899599552154541
2019-04-24,7.380000114440918,7.190000057220459,7.309999942779541,7.369999885559082,43771635.0,6.975315093994141
2019-04-25,7.340000152587891,7.070000171661377,7.340000152587891,7.110000133514404,46820727.0,6.729238986968994
2019-04-26,7.150000095367432,6.929999828338623,7.099999904632568,6.940000057220459,53626100.0,6.568343162536621
2019-05-06,6.679999828338623,6.21999979019165,6.610000133514404,6.349999904632568,73801750.0,6.009939193725586
2019-05-07,6.429999828338623,6.25,6.380000114440918,6.360000133514404,40594892.0,6.01940393447876
2019-05-08,6.360000133514404,6.199999809265137,6.25,6.320000171661377,27518428.0,5.981545925140381
2019-05-09,6.349999904632568,6.25,6.269999980926514,6.28000020980835,22977881.0,5.94368839263916
2019-05-10,6.420000076293945,6.210000038146973,6.329999923706055,6.400000095367432,36611169.0,6.0572614669799805
2019-05-13,6.349999904632568,6.25,6.329999923706055,6.28000020980835,28436635.0,5.94368839263916
2019-05-14,6.289999961853027,6.199999809265137,6.21999979019165,6.239999771118164,25017900.0,5.905829906463623
2019-05-15,6.340000152587891,6.260000228881836,6.269999980926514,6.320000171661377,29206566.0,5.981545925140381
2019-05-16,6.409999847412109,6.309999942779541,6.320000171661377,6.389999866485596,30222983.0,6.047796726226807
2019-05-17,6.389999866485596,6.21999979019165,6.389999866485596,6.239999771118164,31036443.0,5.905829906463623
2019-05-20,6.260000228881836,6.130000114440918,6.239999771118164,6.190000057220459,20614808.0,5.858508110046387
2019-05-21,6.380000114440918,6.179999828338623,6.190000057220459,6.309999942779541,32614119.0,5.972081184387207
2019-05-22,6.289999961853027,6.199999809265137,6.289999961853027,6.21999979019165,22007206.0,5.886900901794434
2019-05-23,6.210000038146973,6.130000114440918,6.210000038146973,6.159999847412109,23300156.0,5.830113887786865
2019-05-24,6.269999980926514,6.179999828338623,6.210000038146973,6.199999809265137,21747904.0,5.867972373962402
2019-05-27,6.28000020980835,6.159999847412109,6.210000038146973,6.28000020980835,27304983.0,5.94368839263916
2019-05-28,6.309999942779541,6.21999979019165,6.260000228881836,6.289999961853027,29222749.0,5.953152656555176
2019-05-29,6.289999961853027,6.21999979019165,6.239999771118164,6.260000228881836,17345991.0,5.924759387969971
2019-05-30,6.25,6.179999828338623,6.25,6.199999809265137,17511517.0,5.867972373962402
2019-05-31,6.239999771118164,6.190000057220459,6.21999979019165,6.190000057220459,13546527.0,5.858508110046387
2019-06-03,6.21999979019165,6.130000114440918,6.190000057220459,6.150000095367432,21867794.0,5.82064962387085
2019-06-04,6.159999847412109,6.059999942779541,6.150000095367432,6.099999904632568,23374418.0,5.773327350616455
2019-06-05,6.150000095367432,6.090000152587891,6.150000095367432,6.090000152587891,16393947.0,5.7638630867004395
2019-06-06,6.099999904632568,6.010000228881836,6.099999904632568,6.019999980926514,19373455.0,5.6976118087768555
2019-06-10,6.090000152587891,6.019999980926514,6.050000190734863,6.039999961853027,18065566.0,5.716540813446045
2019-06-11,6.309999942779541,6.150000095367432,6.150000095367432,6.309999942779541,60810975.0,5.972081184387207
2019-06-12,6.340000152587891,6.21999979019165,6.28000020980835,6.239999771118164,37623560.0,5.905829906463623
2019-06-13,6.239999771118164,6.150000095367432,6.239999771118164,6.210000038146973,21954563.0,5.877437114715576
2019-06-14,6.21999979019165,6.130000114440918,6.210000038146973,6.150000095367432,21488800.0,5.82064962387085
2019-06-17,6.190000057220459,6.130000114440918,6.139999866485596,6.170000076293945,12858958.0,5.839578628540039
2019-06-18,6.190000057220459,6.139999866485596,6.179999828338623,6.170000076293945,11985173.0,5.839578628540039
2019-06-19,6.300000190734863,6.21999979019165,6.269999980926514,6.230000019073486,27847475.0,5.896365642547607
2019-06-20,6.349999904632568,6.199999809265137,6.21999979019165,6.309999942779541,46536174.0,5.972081184387207
2019-06-21,6.360000133514404,6.309999942779541,6.320000171661377,6.349999904632568,35293078.0,6.009939193725586
2019-06-24,6.360000133514404,6.300000190734863,6.360000133514404,6.329999923706055,18744837.0,5.9910101890563965
2019-06-25,6.329999923706055,6.210000038146973,6.320000171661377,6.239999771118164,20768143.0,5.905829906463623
2019-06-26,6.269999980926514,6.210000038146973,6.21999979019165,6.25,12364629.0,5.915294647216797
2019-06-27,6.309999942779541,6.21999979019165,6.25,6.239999771118164,26941355.0,5.905829906463623
2019-06-28,6.239999771118164,6.179999828338623,6.239999771118164,6.230000019073486,17415505.0,5.896365642547607
2019-07-01,6.289999961853027,6.190000057220459,6.230000019073486,6.289999961853027,63446015.0,5.953152656555176
2019-07-02,6.269999980926514,6.210000038146973,6.260000228881836,6.230000019073486,37624829.0,5.896365642547607
2019-07-03,6.230000019073486,6.150000095367432,6.210000038146973,6.179999828338623,28562331.0,5.849043369293213
2019-07-04,6.260000228881836,6.179999828338623,6.179999828338623,6.199999809265137,27723251.0,5.867972373962402
2019-07-05,6.210000038146973,6.159999847412109,6.199999809265137,6.190000057220459,17558499.0,5.858508110046387
2019-07-08,6.190000057220459,6.03000020980835,6.190000057220459,6.059999942779541,30752825.0,5.735469341278076
2019-07-09,6.090000152587891,6.039999961853027,6.039999961853027,6.070000171661377,14651248.0,5.74493408203125
2019-07-10,6.090000152587891,6.03000020980835,6.070000171661377,6.050000190734863,9977395.0,5.726005554199219
2019-07-11,6.079999923706055,6.019999980926514,6.070000171661377,6.039999961853027,16119133.0,5.716540813446045
2019-07-12,6.119999885559082,6.039999961853027,6.039999961853027,6.090000152587891,17626309.0,5.7638630867004395
2019-07-15,6.139999866485596,6.03000020980835,6.099999904632568,6.110000133514404,16102266.0,5.782792091369629
2019-07-16,6.119999885559082,6.090000152587891,6.099999904632568,6.110000133514404,8668174.0,5.782792091369629
2019-07-17,6.139999866485596,6.079999923706055,6.110000133514404,6.119999885559082,14473727.0,5.7922563552856445
2019-07-18,6.110000133514404,6.039999961853027,6.110000133514404,6.050000190734863,13998043.0,5.726005554199219
2019-07-19,6.110000133514404,6.059999942779541,6.059999942779541,6.079999923706055,13031369.0,5.754398345947266
2019-07-22,6.090000152587891,6.0,6.079999923706055,6.019999980926514,18964649.0,5.6976118087768555
2019-07-23,6.059999942779541,6.019999980926514,6.019999980926514,6.03000020980835,12099851.0,5.707076549530029
2019-07-24,6.099999904632568,6.039999961853027,6.050000190734863,6.079999923706055,19903871.0,5.754398345947266
2019-07-25,6.099999904632568,6.050000190734863,6.070000171661377,6.079999923706055,13181901.0,5.754398345947266
2019-07-26,6.090000152587891,6.059999942779541,6.070000171661377,6.079999923706055,10123638.0,5.754398345947266
2019-07-29,6.090000152587891,6.059999942779541,6.070000171661377,6.070000171661377,9025610.0,5.74493408203125
2019-07-30,6.110000133514404,6.059999942779541,6.070000171661377,6.099999904632568,14066306.0,5.773327350616455
2019-07-31,6.110000133514404,6.019999980926514,6.099999904632568,6.039999961853027,17843160.0,5.716540813446045
2019-08-01,6.059999942779541,6.019999980926514,6.039999961853027,6.03000020980835,14449510.0,5.707076549530029
2019-08-02,6.0,5.949999809265137,5.989999771118164,5.96999979019165,22915347.0,5.650289535522461
2019-08-05,5.96999979019165,5.909999847412109,5.96999979019165,5.909999847412109,15183900.0,5.593502044677734
2019-08-06,5.840000152587891,5.659999847412109,5.840000152587891,5.760000228881836,24951661.0,5.451535701751709
2019-08-07,5.809999942779541,5.730000019073486,5.739999771118164,5.769999980926514,15225772.0,5.460999965667725
2019-08-08,5.619999885559082,5.550000190734863,5.619999885559082,5.559999942779541,14902887.0,5.431692123413086
2019-08-09,5.579999923706055,5.5,5.570000171661377,5.510000228881836,12851075.0,5.382846355438232
2019-08-12,5.550000190734863,5.5,5.519999980926514,5.550000190734863,8918682.0,5.4219231605529785
2019-08-13,5.53000020980835,5.480000019073486,5.53000020980835,5.5,9318419.0,5.373076915740967
2019-08-14,5.570000171661377,5.5,5.539999961853027,5.510000228881836,8670296.0,5.382846355438232
2019-08-15,5.460000038146973,5.360000133514404,5.409999847412109,5.449999809265137,13760396.0,5.324230194091797
2019-08-16,5.480000019073486,5.420000076293945,5.429999828338623,5.449999809265137,11049728.0,5.324230194091797
2019-08-19,5.559999942779541,5.460000038146973,5.460000038146973,5.559999942779541,18907294.0,5.431692123413086
2019-08-20,5.599999904632568,5.53000020980835,5.550000190734863,5.570000171661377,13752844.0,5.441461563110352
2019-08-21,5.559999942779541,5.519999980926514,5.550000190734863,5.53000020980835,9430242.0,5.4023847579956055
2019-08-22,5.550000190734863,5.449999809265137,5.539999961853027,5.5,12584901.0,5.373076915740967
2019-08-23,5.519999980926514,5.46999979019165,5.489999771118164,5.480000019073486,8849844.0,5.353538513183594
2019-08-26,5.409999847412109,5.349999904632568,5.389999866485596,5.400000095367432,14922247.0,5.275384426116943
2019-08-27,5.53000020980835,5.409999847412109,5.420000076293945,5.480000019073486,20496548.0,5.353538513183594
2019-08-28,5.5,5.449999809265137,5.460000038146973,5.480000019073486,9100229.0,5.353538513183594
2019-08-29,5.489999771118164,5.429999828338623,5.480000019073486,5.429999828338623,12124342.0,5.304691791534424
2019-08-30,5.46999979019165,5.380000114440918,5.449999809265137,5.400000095367432,14254122.0,5.275384426116943
2019-09-02,5.75,5.480000019073486,5.5,5.699999809265137,59228100.0,5.5684614181518555
2019-09-03,5.75,5.639999866485596,5.699999809265137,5.739999771118164,33536894.0,5.607538223266602
2019-09-04,6.139999866485596,5.75,5.769999980926514,6.090000152587891,113641375.0,5.949461460113525
2019-09-05,6.420000076293945,6.150000095367432,6.260000228881836,6.199999809265137,125138046.0,6.056922912597656
2019-09-06,6.300000190734863,6.150000095367432,6.230000019073486,6.199999809265137,64063136.0,6.056922912597656
2019-09-09,6.300000190734863,6.199999809265137,6.28000020980835,6.260000228881836,48728432.0,6.115538597106934
2019-09-10,6.289999961853027,6.179999828338623,6.260000228881836,6.260000228881836,32084511.0,6.115538597106934
2019-09-11,6.289999961853027,6.170000076293945,6.28000020980835,6.190000057220459,39004958.0,6.047153949737549
2019-09-12,6.369999885559082,6.210000038146973,6.230000019073486,6.329999923706055,50977659.0,6.18392276763916
2019-09-16,6.329999923706055,6.179999828338623,6.320000171661377,6.190000057220459,38203338.0,6.047153949737549
2019-09-17,6.210000038146973,5.989999771118164,6.199999809265137,5.989999771118164,40469888.0,5.851768970489502
2019-09-18,6.039999961853027,5.940000057220459,6.03000020980835,5.980000019073486,21999926.0,5.8420000076293945
2019-09-19,6.03000020980835,5.920000076293945,5.96999979019165,6.010000228881836,22240845.0,5.871307849884033
2019-09-20,6.099999904632568,5.960000038146973,6.010000228881836,5.980000019073486,32824072.0,5.8420000076293945
2019-09-23,5.980000019073486,5.869999885559082,5.980000019073486,5.909999847412109,25105723.0,5.773614883422852
2019-09-24,5.989999771118164,5.860000133514404,5.909999847412109,5.920000076293945,25292400.0,5.783384323120117
2019-09-25,5.929999828338623,5.829999923706055,5.900000095367432,5.849999904632568,19379679.0,5.714999675750732
2019-09-26,5.940000057220459,5.800000190734863,5.860000133514404,5.820000171661377,23897036.0,5.685692310333252
2019-09-27,5.860000133514404,5.78000020980835,5.809999942779541,5.800000190734863,17007500.0,5.666153907775879
2019-09-30,5.880000114440918,5.78000020980835,5.800000190734863,5.829999923706055,15125801.0,5.695461273193359
2019-10-08,5.96999979019165,5.829999923706055,5.829999923706055,5.880000114440918,22856168.0,5.744307518005371
2019-10-09,6.0,5.840000152587891,5.860000133514404,5.980000019073486,24956902.0,5.8420000076293945
2019-10-10,5.989999771118164,5.940000057220459,5.989999771118164,5.980000019073486,16032026.0,5.8420000076293945
2019-10-11,6.019999980926514,5.929999828338623,5.980000019073486,5.989999771118164,19958723.0,5.851768970489502
2019-10-14,6.079999923706055,6.010000228881836,6.039999961853027,6.03000020980835,22311344.0,5.890846252441406
2019-10-15,6.070000171661377,5.940000057220459,6.039999961853027,5.940000057220459,29369361.0,5.80292272567749
2019-10-16,6.039999961853027,5.96999979019165,5.989999771118164,5.980000019073486,18608154.0,5.8420000076293945
2019-10-17,6.010000228881836,5.929999828338623,5.989999771118164,5.96999979019165,15552333.0,5.832230567932129
2019-10-18,5.989999771118164,5.809999942779541,5.96999979019165,5.849999904632568,21654338.0,5.714999675750732
2019-10-21,5.880000114440918,5.800000190734863,5.849999904632568,5.869999885559082,12736441.0,5.7345380783081055
2019-10-22,5.889999866485596,5.800000190734863,5.880000114440918,5.840000152587891,13333960.0,5.705230712890625
2019-10-23,5.869999885559082,5.800000190734863,5.849999904632568,5.809999942779541,11879181.0,5.675922870635986
2019-10-24,5.840000152587891,5.800000190734863,5.800000190734863,5.829999923706055,11128525.0,5.695461273193359
2019-10-25,5.829999923706055,5.739999771118164,5.829999923706055,5.809999942779541,19735407.0,5.675922870635986
2019-10-28,5.849999904632568,5.78000020980835,5.809999942779541,5.820000171661377,21917133.0,5.685692310333252
2019-10-29,5.829999923706055,5.730000019073486,5.829999923706055,5.730000019073486,19929657.0,5.597769260406494
2019-10-30,5.75,5.639999866485596,5.739999771118164,5.690000057220459,14130692.0,5.55869197845459
2019-10-31,5.78000020980835,5.690000057220459,5.769999980926514,5.730000019073486,16276973.0,5.597769260406494
2019-11-01,5.78000020980835,5.699999809265137,5.710000038146973,5.769999980926514,16210148.0,5.63684606552124
2019-11-04,5.880000114440918,5.78000020980835,5.78000020980835,5.849999904632568,21077793.0,5.714999675750732
2019-11-05,6.059999942779541,5.849999904632568,5.849999904632568,6.0,40999648.0,5.861538410186768
2019-11-06,6.059999942779541,5.949999809265137,6.0,6.039999961853027,34325779.0,5.900615215301514
2019-11-07,6.050000190734863,5.900000095367432,6.039999961853027,5.940000057220459,35080992.0,5.80292272567749
2019-11-08,6.050000190734863,5.940000057220459,5.989999771118164,5.940000057220459,23264489.0,5.80292272567749
2019-11-11,5.909999847412109,5.71999979019165,5.900000095367432,5.71999979019165,27086906.0,5.5879998207092285
2019-11-12,5.809999942779541,5.710000038146973,5.71999979019165,5.800000190734863,22423070.0,5.666153907775879
2019-11-13,5.789999961853027,5.670000076293945,5.789999961853027,5.71999979019165,23937780.0,5.5879998207092285
2019-11-14,6.0,5.730000019073486,5.75,5.940000057220459,50268876.0,5.80292272567749
2019-11-15,5.96999979019165,5.860000133514404,5.920000076293945,5.869999885559082,22362618.0,5.7345380783081055
2019-11-18,5.980000019073486,5.829999923706055,5.860000133514404,5.960000038146973,25015398.0,5.8224616050720215
2019-11-19,6.039999961853027,5.960000038146973,6.039999961853027,6.010000228881836,30012381.0,5.871307849884033
2019-11-20,5.989999771118164,5.909999847412109,5.989999771118164,5.929999828338623,19829689.0,5.793153285980225
2019-11-21,6.039999961853027,5.889999866485596,5.920000076293945,6.010000228881836,20941606.0,5.871307849884033
2019-11-22,6.159999847412109,6.010000228881836,6.03000020980835,6.119999885559082,44609913.0,5.978768825531006
2019-11-25,6.300000190734863,6.079999923706055,6.099999904632568,6.239999771118164,62186595.0,6.095999717712402
2019-11-26,6.28000020980835,6.159999847412109,6.21999979019165,6.269999980926514,49261005.0,6.125307559967041
2019-11-27,6.28000020980835,6.159999847412109,6.21999979019165,6.190000057220459,28928834.0,6.047153949737549
2019-11-28,6.28000020980835,6.159999847412109,6.21999979019165,6.190000057220459,25566916.0,6.047153949737549
2019-11-29,6.230000019073486,6.119999885559082,6.210000038146973,6.150000095367432,17649800.0,6.0080766677856445
2019-12-02,6.210000038146973,6.090000152587891,6.179999828338623,6.110000133514404,19039945.0,5.968999862670898
2019-12-03,6.110000133514404,6.050000190734863,6.070000171661377,6.090000152587891,16024507.0,5.949461460113525
2019-12-04,6.070000171661377,6.0,6.050000190734863,6.039999961853027,18307625.0,5.900615215301514
2019-12-05,6.090000152587891,6.0,6.050000190734863,6.039999961853027,20790256.0,5.900615215301514
2019-12-06,6.059999942779541,5.989999771118164,6.039999961853027,6.050000190734863,19953254.0,5.910384654998779
2019-12-09,6.239999771118164,6.03000020980835,6.050000190734863,6.230000019073486,49641497.0,6.086230754852295
2019-12-10,6.230000019073486,6.170000076293945,6.199999809265137,6.190000057220459,23058384.0,6.047153949737549
2019-12-11,6.289999961853027,6.190000057220459,6.190000057220459,6.230000019073486,29305507.0,6.086230754852295
2019-12-12,6.269999980926514,6.170000076293945,6.25,6.190000057220459,20221530.0,6.047153949737549
2019-12-13,6.260000228881836,6.170000076293945,6.230000019073486,6.21999979019165,27353987.0,6.076461315155029
2019-12-16,6.320000171661377,6.199999809265137,6.230000019073486,6.320000171661377,30713278.0,6.174153804779053
2019-12-17,6.400000095367432,6.260000228881836,6.340000152587891,6.320000171661377,37782227.0,6.174153804779053
2019-12-18,6.349999904632568,6.230000019073486,6.309999942779541,6.260000228881836,25488987.0,6.115538597106934
2019-12-19,6.329999923706055,6.260000228881836,6.269999980926514,6.28000020980835,20829381.0,6.135076999664307
2019-12-20,6.320000171661377,6.210000038146973,6.28000020980835,6.230000019073486,19165101.0,6.086230754852295
2019-12-23,6.25,6.110000133514404,6.230000019073486,6.110000133514404,20077917.0,5.968999862670898
2019-12-24,6.150000095367432,6.110000133514404,6.119999885559082,6.150000095367432,12819885.0,6.0080766677856445
2019-12-25,6.159999847412109,6.110000133514404,6.119999885559082,6.130000114440918,12158896.0,5.9885382652282715
2019-12-26,6.199999809265137,6.099999904632568,6.130000114440918,6.190000057220459,22262491.0,6.047153949737549
2019-12-27,6.28000020980835,6.179999828338623,6.199999809265137,6.21999979019165,25077984.0,6.076461315155029
2019-12-30,6.429999828338623,6.239999771118164,6.25,6.409999847412109,49257622.0,6.262076377868652
2019-12-31,6.679999828338623,6.389999866485596,6.460000038146973,6.679999828338623,84110505.0,6.525846004486084
2020-01-02,6.989999771118164,6.71999979019165,6.820000171661377,6.860000133514404,106900401.0,6.7016921043396
2020-01-03,6.900000095367432,6.809999942779541,6.900000095367432,6.849999904632568,54010919.0,6.691922664642334
2020-01-06,6.880000114440918,6.730000019073486,6.78000020980835,6.78000020980835,52235594.0,6.623538494110107
2020-01-07,6.860000133514404,6.760000228881836,6.789999961853027,6.789999961853027,31587856.0,6.633307456970215
2020-01-08,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,43343323.0,6.457461357116699
2020-01-09,6.730000019073486,6.619999885559082,6.699999809265137,6.659999847412109,26301386.0,6.506307125091553
2020-01-10,6.75,6.619999885559082,6.699999809265137,6.659999847412109,31953312.0,6.506307125091553
2020-01-13,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,26485008.0,6.525846004486084
2020-01-14,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,32121369.0,6.555153846740723
2020-01-15,6.690000057220459,6.539999961853027,6.679999828338623,6.619999885559082,30261887.0,6.467230319976807
2020-01-16,6.650000095367432,6.53000020980835,6.639999866485596,6.539999961853027,22798000.0,6.3890767097473145
2020-01-17,6.619999885559082,6.53000020980835,6.559999942779541,6.559999942779541,17404818.0,6.4086151123046875
2020-01-20,6.769999980926514,6.539999961853027,6.570000171661377,6.75,32421283.0,6.594230651855469
2020-01-21,6.75,6.53000020980835,6.75,6.539999961853027,32300871.0,6.3890767097473145
2020-01-22,6.590000152587891,6.429999828338623,6.510000228881836,6.559999942779541,25756847.0,6.4086151123046875
2020-01-23,6.480000019073486,6.230000019073486,6.480000019073486,6.289999961853027,38358351.0,6.144845962524414
2020-02-03,5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,19870300.0,5.529384136199951
2020-02-04,5.75,5.300000190734863,5.300000190734863,5.659999847412109,53024381.0,5.529384136199951
2020-02-05,5.940000057220459,5.630000114440918,5.699999809265137,5.769999980926514,49703947.0,5.63684606552124
2020-02-06,5.909999847412109,5.739999771118164,5.829999923706055,5.880000114440918,41149601.0,5.744307518005371
2020-02-07,5.940000057220459,5.800000190734863,5.849999904632568,5.909999847412109,28997294.0,5.773614883422852
2020-02-10,6.059999942779541,5.840000152587891,5.849999904632568,6.059999942779541,38111248.0,5.920153617858887
2020-02-11,6.210000038146973,6.070000171661377,6.110000133514404,6.079999923706055,36615504.0,5.93969202041626
2020-02-12,6.179999828338623,6.070000171661377,6.110000133514404,6.119999885559082,20667718.0,5.978768825531006
2020-02-13,6.210000038146973,6.050000190734863,6.139999866485596,6.090000152587891,29063736.0,5.949461460113525
2020-02-14,6.150000095367432,6.039999961853027,6.079999923706055,6.119999885559082,24106338.0,5.978768825531006
2020-02-17,6.210000038146973,6.079999923706055,6.099999904632568,6.210000038146973,38823278.0,6.066692352294922
2020-02-18,6.21999979019165,6.099999904632568,6.21999979019165,6.159999847412109,31336133.0,6.017845630645752
2020-02-19,6.179999828338623,6.099999904632568,6.139999866485596,6.119999885559082,23989870.0,5.978768825531006
2020-02-20,6.190000057220459,6.070000171661377,6.130000114440918,6.179999828338623,38034647.0,6.037384510040283
2020-02-21,6.190000057220459,6.119999885559082,6.159999847412109,6.139999866485596,36139712.0,5.998307228088379
2020-02-24,6.150000095367432,6.050000190734863,6.099999904632568,6.070000171661377,41172370.0,5.929923057556152
2020-02-25,6.010000228881836,5.849999904632568,5.980000019073486,5.940000057220459,50093856.0,5.80292272567749
2020-02-26,6.53000020980835,5.809999942779541,5.860000133514404,6.53000020980835,176957576.0,6.379307746887207
2020-02-27,6.699999809265137,6.440000057220459,6.599999904632568,6.599999904632568,140338218.0,6.447691917419434
2020-02-28,6.820000171661377,6.380000114440918,6.429999828338623,6.650000095367432,131955535.0,6.496538162231445
2020-03-02,7.289999961853027,6.659999847412109,6.760000228881836,7.239999771118164,169089942.0,7.072922706604004
2020-03-03,7.510000228881836,6.929999828338623,7.25,7.090000152587891,159721774.0,6.926384449005127
2020-03-04,7.230000019073486,6.949999809265137,6.980000019073486,7.139999866485596,88657056.0,6.9752302169799805
2020-03-05,7.179999828338623,7.019999980926514,7.179999828338623,7.110000133514404,87357819.0,6.9459228515625
2020-03-06,7.070000171661377,6.809999942779541,7.0,6.820000171661377,75846997.0,6.6626152992248535
2020-03-09,6.78000020980835,6.539999961853027,6.679999828338623,6.559999942779541,60469553.0,6.4086151123046875
2020-03-10,6.949999809265137,6.53000020980835,6.539999961853027,6.829999923706055,81190908.0,6.672384262084961
2020-03-11,6.920000076293945,6.699999809265137,6.809999942779541,6.710000038146973,57472604.0,6.555153846740723
2020-03-12,6.769999980926514,6.550000190734863,6.619999885559082,6.659999847412109,36349684.0,6.506307125091553
2020-03-13,6.650000095367432,6.349999904632568,6.400000095367432,6.570000171661377,60961261.0,6.418384552001953
2020-03-16,6.769999980926514,6.409999847412109,6.610000133514404,6.429999828338623,54366553.0,6.281615257263184
2020-03-17,6.650000095367432,6.300000190734863,6.519999980926514,6.639999866485596,54275371.0,6.48676872253418
2020-03-18,6.800000190734863,6.510000228881836,6.659999847412109,6.53000020980835,50477579.0,6.379307746887207
2020-03-19,6.710000038146973,6.409999847412109,6.590000152587891,6.559999942779541,49536062.0,6.4086151123046875
2020-03-20,6.739999771118164,6.559999942779541,6.650000095367432,6.739999771118164,47314132.0,6.584461212158203
2020-03-23,6.659999847412109,6.449999809265137,6.510000228881836,6.619999885559082,42037937.0,6.467230319976807
2020-03-24,6.730000019073486,6.510000228881836,6.730000019073486,6.650000095367432,38023359.0,6.496538162231445
2020-03-25,6.769999980926514,6.599999904632568,6.730000019073486,6.699999809265137,46422862.0,6.545384407043457
2020-03-26,6.710000038146973,6.480000019073486,6.690000057220459,6.489999771118164,40326429.0,6.340230464935303
2020-03-27,7.070000171661377,6.590000152587891,6.630000114440918,6.929999828338623,126083137.0,6.770076751708984
2020-03-30,7.130000114440918,6.809999942779541,6.869999885559082,7.099999904632568,121200379.0,6.936153411865234
2020-03-31,7.110000133514404,6.880000114440918,7.099999904632568,6.980000019073486,80364462.0,6.818922996520996
2020-04-01,6.880000114440918,6.519999980926514,6.820000171661377,6.519999980926514,130407080.0,6.369538307189941
2020-04-02,6.449999809265137,6.28000020980835,6.380000114440918,6.449999809265137,64120872.0,6.301153659820557
2020-04-03,6.440000057220459,6.269999980926514,6.400000095367432,6.300000190734863,45822850.0,6.15461540222168
2020-04-07,6.480000019073486,6.340000152587891,6.389999866485596,6.46999979019165,53925369.0,6.32069206237793
2020-04-08,6.449999809265137,6.340000152587891,6.429999828338623,6.409999847412109,41467534.0,6.262076377868652
2020-04-09,6.5,6.360000133514404,6.440000057220459,6.389999866485596,39313390.0,6.242537975311279
2020-04-10,6.409999847412109,6.289999961853027,6.389999866485596,6.320000171661377,29946096.0,6.174153804779053
2020-04-13,6.400000095367432,6.269999980926514,6.289999961853027,6.360000133514404,23777310.0,6.213230609893799
2020-04-14,6.400000095367432,6.309999942779541,6.369999885559082,6.400000095367432,32849969.0,6.252307415008545
2020-04-15,6.559999942779541,6.360000133514404,6.389999866485596,6.53000020980835,59086384.0,6.379307746887207
2020-04-16,6.650000095367432,6.449999809265137,6.46999979019165,6.559999942779541,49925245.0,6.4086151123046875
2020-04-17,6.880000114440918,6.579999923706055,6.579999923706055,6.78000020980835,85122768.0,6.623538494110107
2020-04-20,6.980000019073486,6.769999980926514,6.829999923706055,6.860000133514404,81348486.0,6.7016921043396
2020-04-21,6.909999847412109,6.75,6.849999904632568,6.829999923706055,55445425.0,6.672384262084961
2020-04-22,6.809999942779541,6.690000057220459,6.769999980926514,6.75,38818504.0,6.594230651855469
2020-04-23,6.800000190734863,6.639999866485596,6.800000190734863,6.639999866485596,31125197.0,6.48676872253418
2020-04-24,6.730000019073486,6.599999904632568,6.639999866485596,6.619999885559082,32178843.0,6.467230319976807
2020-04-27,6.769999980926514,6.550000190734863,6.659999847412109,6.590000152587891,42500504.0,6.437922954559326
2020-04-28,6.590000152587891,6.260000228881836,6.579999923706055,6.369999885559082,51199839.0,6.222999572753906
2020-04-29,6.449999809265137,6.329999923706055,6.369999885559082,6.380000114440918,31948221.0,6.232769012451172
2020-04-30,6.590000152587891,6.449999809265137,6.5,6.53000020980835,57324469.0,6.379307746887207
2020-05-06,6.849999904632568,6.5,6.550000190734863,6.670000076293945,80729453.0,6.516077041625977
2020-05-07,6.639999866485596,6.550000190734863,6.639999866485596,6.599999904632568,41111877.0,6.447691917419434
2020-05-08,6.639999866485596,6.539999961853027,6.630000114440918,6.579999923706055,45523839.0,6.4281535148620605
2020-05-11,6.800000190734863,6.570000171661377,6.579999923706055,6.690000057220459,57528733.0,6.53561544418335
2020-05-12,6.670000076293945,6.46999979019165,6.659999847412109,6.5,57193223.0,6.349999904632568
2020-05-13,6.480000019073486,6.409999847412109,6.409999847412109,6.46999979019165,24194568.0,6.32069206237793
2020-05-14,6.460000038146973,6.349999904632568,6.440000057220459,6.360000133514404,28929041.0,6.213230609893799
2020-05-15,6.409999847412109,6.309999942779541,6.389999866485596,6.329999923706055,26331510.0,6.18392276763916
2020-05-18,6.46999979019165,6.329999923706055,6.46999979019165,6.349999904632568,31396805.0,6.203461170196533
2020-05-19,6.409999847412109,6.340000152587891,6.380000114440918,6.380000114440918,22393329.0,6.232769012451172
2020-05-20,6.360000133514404,6.289999961853027,6.360000133514404,6.329999923706055,21130407.0,6.18392276763916
2020-05-21,6.360000133514404,6.239999771118164,6.349999904632568,6.25,29819101.0,6.105769157409668
2020-05-22,6.230000019073486,6.019999980926514,6.21999979019165,6.059999942779541,39579926.0,5.920153617858887
2020-05-25,6.079999923706055,5.980000019073486,6.059999942779541,6.0,18983250.0,5.861538410186768
2020-05-26,6.099999904632568,6.0,6.019999980926514,6.090000152587891,22984120.0,5.949461460113525
2020-05-27,6.070000171661377,5.980000019073486,6.070000171661377,5.989999771118164,20816999.0,5.851768970489502
2020-05-28,6.099999904632568,5.980000019073486,6.059999942779541,6.03000020980835,24485171.0,5.890846252441406
2020-05-29,6.019999980926514,5.909999847412109,6.010000228881836,5.949999809265137,30147762.0,5.812692165374756
2020-06-01,6.050000190734863,5.940000057220459,5.940000057220459,6.039999961853027,30586129.0,5.900615215301514
2020-06-02,6.130000114440918,6.0,6.039999961853027,6.090000152587891,26187288.0,5.949461460113525
2020-06-03,6.130000114440918,6.039999961853027,6.099999904632568,6.050000190734863,23424259.0,5.910384654998779
2020-06-04,6.090000152587891,6.010000228881836,6.079999923706055,6.010000228881836,15389423.0,5.871307849884033
2020-06-05,6.079999923706055,6.0,6.050000190734863,6.039999961853027,15237917.0,5.900615215301514
2020-06-08,6.079999923706055,6.039999961853027,6.059999942779541,6.050000190734863,18503968.0,5.910384654998779
2020-06-09,6.059999942779541,5.989999771118164,6.050000190734863,6.050000190734863,22429605.0,5.910384654998779
2020-06-10,6.099999904632568,6.0,6.039999961853027,6.050000190734863,25634646.0,5.910384654998779
2020-06-11,6.039999961853027,5.949999809265137,6.03000020980835,5.96999979019165,32923395.0,5.832230567932129
2020-06-12,5.929999828338623,5.869999885559082,5.900000095367432,5.909999847412109,40217504.0,5.773614883422852
2020-06-15,5.920000076293945,5.860000133514404,5.860000133514404,5.860000133514404,34601081.0,5.724769115447998
2020-06-16,5.929999828338623,5.869999885559082,5.869999885559082,5.929999828338623,26804070.0,5.793153285980225
2020-06-17,5.96999979019165,5.900000095367432,5.940000057220459,5.920000076293945,28819832.0,5.783384323120117
2020-06-18,6.039999961853027,5.889999866485596,5.900000095367432,6.010000228881836,33882102.0,5.871307849884033
2020-06-19,6.039999961853027,5.96999979019165,6.010000228881836,6.019999980926514,22371701.0,5.881076812744141
2020-06-22,6.039999961853027,5.989999771118164,6.03000020980835,6.0,18741524.0,5.861538410186768
2020-06-23,6.010000228881836,5.940000057220459,6.0,5.940000057220459,18418143.0,5.80292272567749
2020-06-24,5.989999771118164,5.940000057220459,5.96999979019165,5.949999809265137,14092616.0,5.812692165374756
2020-06-29,6.019999980926514,5.940000057220459,5.960000038146973,5.960000038146973,19297427.0,5.8224616050720215
2020-06-30,5.980000019073486,5.940000057220459,5.96999979019165,5.949999809265137,18216887.0,5.812692165374756
2020-07-01,6.070000171661377,5.920000076293945,5.949999809265137,6.039999961853027,42182561.0,5.900615215301514
2020-07-02,6.320000171661377,6.019999980926514,6.039999961853027,6.28000020980835,83664445.0,6.135076999664307
2020-07-03,6.460000038146973,6.300000190734863,6.380000114440918,6.409999847412109,94376866.0,6.262076377868652
2020-07-06,7.050000190734863,6.539999961853027,6.579999923706055,7.010000228881836,189516844.0,6.848230838775635
2020-07-07,7.349999904632568,6.900000095367432,7.28000020980835,6.980000019073486,165294608.0,6.818922996520996
2020-07-08,7.650000095367432,6.920000076293945,7.03000020980835,7.5,197333993.0,7.32692289352417
2020-07-09,7.489999771118164,7.269999980926514,7.389999866485596,7.460000038146973,144321886.0,7.287846088409424
2020-07-10,7.389999866485596,7.099999904632568,7.360000133514404,7.25,184925266.0,7.0826921463012695
2020-07-13,7.650000095367432,7.369999885559082,7.5,7.559999942779541,212308297.0,7.385538101196289
2020-07-14,7.710000038146973,7.239999771118164,7.670000076293945,7.320000171661377,162823650.0,7.151076793670654
2020-07-15,7.389999866485596,7.03000020980835,7.360000133514404,7.039999961853027,102560136.0,6.877538204193115
2020-07-16,7.239999771118164,6.800000190734863,7.050000190734863,6.820000171661377,97153609.0,6.6626152992248535
2020-07-17,6.949999809265137,6.699999809265137,6.800000190734863,6.829999923706055,61557218.0,6.672384262084961
2020-07-20,7.199999809265137,6.849999904632568,6.920000076293945,7.199999809265137,86707139.0,7.033845901489258
2020-07-21,7.210000038146973,7.010000228881836,7.170000076293945,7.03000020980835,64079604.0,6.867769241333008
2020-07-22,7.090000152587891,6.949999809265137,7.010000228881836,6.96999979019165,52629943.0,6.8091535568237305
2020-07-23,6.949999809265137,6.730000019073486,6.900000095367432,6.909999847412109,67864136.0,6.750538349151611
2020-07-24,6.989999771118164,6.599999904632568,6.900000095367432,6.619999885559082,61127903.0,6.467230319976807
2020-07-27,6.679999828338623,6.460000038146973,6.659999847412109,6.53000020980835,40545609.0,6.379307746887207
2020-07-28,6.579999923706055,6.46999979019165,6.550000190734863,6.519999980926514,32002638.0,6.369538307189941
2020-07-29,6.670000076293945,6.480000019073486,6.53000020980835,6.659999847412109,39456427.0,6.506307125091553
2020-07-30,6.829999923706055,6.619999885559082,6.670000076293945,6.639999866485596,41888208.0,6.48676872253418
2020-07-31,6.730000019073486,6.579999923706055,6.659999847412109,6.670000076293945,35467835.0,6.516077041625977
2020-08-03,6.78000020980835,6.699999809265137,6.710000038146973,6.760000228881836,50160111.0,6.604000091552734
2020-08-04,6.880000114440918,6.730000019073486,6.809999942779541,6.809999942779541,52475716.0,6.652845859527588
2020-08-05,6.78000020980835,6.670000076293945,6.769999980926514,6.730000019073486,35423344.0,6.574692249298096
2020-08-06,6.78000020980835,6.659999847412109,6.730000019073486,6.760000228881836,30366738.0,6.604000091552734
2020-08-07,6.610000133514404,6.449999809265137,6.610000133514404,6.460000038146973,32747155.0,6.460000038146973
2020-08-10,6.690000057220459,6.5,6.5,6.650000095367432,68105876.0,6.650000095367432
2020-08-11,6.659999847412109,6.46999979019165,6.630000114440918,6.5,42672714.0,6.5
2020-08-12,6.579999923706055,6.380000114440918,6.5,6.5,37957072.0,6.5
2020-08-13,6.570000171661377,6.480000019073486,6.519999980926514,6.510000228881836,28177518.0,6.510000228881836
2020-08-14,6.539999961853027,6.409999847412109,6.5,6.53000020980835,26895733.0,6.53000020980835
2020-08-17,6.690000057220459,6.53000020980835,6.539999961853027,6.650000095367432,64779722.0,6.650000095367432
2020-08-18,6.809999942779541,6.630000114440918,6.78000020980835,6.659999847412109,57443684.0,6.659999847412109
2020-08-19,6.949999809265137,6.630000114440918,6.650000095367432,6.800000190734863,103458671.0,6.800000190734863
2020-08-20,6.78000020980835,6.570000171661377,6.730000019073486,6.599999904632568,61394507.0,6.599999904632568
2020-08-21,6.670000076293945,6.550000190734863,6.639999866485596,6.599999904632568,29038244.0,6.599999904632568
2020-08-24,6.650000095367432,6.559999942779541,6.619999885559082,6.570000171661377,29676943.0,6.570000171661377
2020-08-25,6.599999904632568,6.460000038146973,6.550000190734863,6.480000019073486,32863448.0,6.480000019073486
2020-08-26,6.510000228881836,6.349999904632568,6.480000019073486,6.400000095367432,33019360.0,6.400000095367432
2020-08-27,6.389999866485596,6.300000190734863,6.389999866485596,6.360000133514404,31293839.0,6.360000133514404
2020-08-28,6.440000057220459,6.349999904632568,6.349999904632568,6.429999828338623,22432039.0,6.429999828338623
2020-08-31,6.480000019073486,6.340000152587891,6.380000114440918,6.360000133514404,42629789.0,6.360000133514404
2020-09-01,6.369999885559082,6.25,6.360000133514404,6.28000020980835,39279128.0,6.28000020980835
2020-09-02,6.289999961853027,6.179999828338623,6.28000020980835,6.21999979019165,30600194.0,6.21999979019165
2020-09-03,6.28000020980835,6.130000114440918,6.25,6.159999847412109,34574245.0,6.159999847412109
2020-09-04,6.139999866485596,6.079999923706055,6.099999904632568,6.130000114440918,26612525.0,6.130000114440918
2020-09-07,6.179999828338623,6.079999923706055,6.130000114440918,6.110000133514404,28839516.0,6.110000133514404
2020-09-08,6.190000057220459,6.099999904632568,6.119999885559082,6.179999828338623,26712794.0,6.179999828338623
2020-09-09,6.179999828338623,6.110000133514404,6.130000114440918,6.119999885559082,27400192.0,6.119999885559082
2020-09-10,6.170000076293945,5.980000019073486,6.159999847412109,6.0,34901702.0,6.0
2020-09-11,6.0,5.940000057220459,5.980000019073486,5.980000019073486,21896090.0,5.980000019073486
2020-09-14,6.03000020980835,5.96999979019165,6.0,6.0,13948567.0,6.0
2020-09-15,6.019999980926514,5.949999809265137,6.010000228881836,6.019999980926514,17395911.0,6.019999980926514
2020-09-16,6.050000190734863,5.96999979019165,6.0,6.0,19506400.0,6.0
2020-09-17,6.019999980926514,5.960000038146973,5.989999771118164,5.989999771118164,20261940.0,5.989999771118164
2020-09-18,6.119999885559082,5.980000019073486,6.0,6.099999904632568,31817263.0,6.099999904632568
2020-09-21,6.139999866485596,6.059999942779541,6.099999904632568,6.079999923706055,22600746.0,6.079999923706055
2020-09-22,6.059999942779541,5.980000019073486,6.03000020980835,6.0,22574775.0,6.0
2020-09-23,6.010000228881836,5.96999979019165,6.0,5.989999771118164,20169131.0,5.989999771118164
2020-09-24,5.96999979019165,5.900000095367432,5.960000038146973,5.940000057220459,23981582.0,5.940000057220459
2020-09-25,5.96999979019165,5.920000076293945,5.949999809265137,5.960000038146973,12689682.0,5.960000038146973
2020-09-28,6.019999980926514,5.96999979019165,5.980000019073486,5.980000019073486,10978058.0,5.980000019073486
2020-09-29,6.010000228881836,5.96999979019165,5.989999771118164,5.980000019073486,9794137.0,5.980000019073486
2020-09-30,5.989999771118164,5.929999828338623,5.980000019073486,5.940000057220459,10234451.0,5.940000057220459
2020-10-09,6.070000171661377,5.980000019073486,6.0,6.070000171661377,20644251.0,6.070000171661377
2020-10-12,6.159999847412109,6.070000171661377,6.090000152587891,6.150000095367432,25936357.0,6.150000095367432
2020-10-13,6.150000095367432,6.070000171661377,6.150000095367432,6.090000152587891,18656568.0,6.090000152587891
2020-10-14,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0,6.090000152587891
2020-10-15,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0,6.090000152587891
2020-10-16,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0,6.090000152587891
2020-10-19,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0,6.090000152587891
2020-10-20,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0,6.090000152587891
2020-10-21,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0,6.090000152587891
2020-10-22,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0,6.090000152587891
2020-10-23,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0,6.090000152587891
2020-10-26,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0,6.090000152587891