Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.039999961853027,5.800000190734863,5.949999809265137,5.809999942779541,55221668.0,5.719782829284668
2010-01-05,5.889999866485596,5.690000057220459,5.78000020980835,5.860000133514404,28585693.0,5.769007682800293
2010-01-06,5.849999904632568,5.730000019073486,5.800000190734863,5.739999771118164,21197425.0,5.650870323181152
2010-01-07,5.760000228881836,5.519999980926514,5.730000019073486,5.570000171661377,25042105.0,5.483510494232178
2010-01-08,5.670000076293945,5.510000228881836,5.53000020980835,5.659999847412109,15058334.0,5.572112560272217
2010-01-11,5.800000190734863,5.579999923706055,5.760000228881836,5.619999885559082,17330113.0,5.53273344039917
2010-01-12,5.800000190734863,5.550000190734863,5.599999904632568,5.78000020980835,26454551.0,5.690249919891357
2010-01-13,5.75,5.599999904632568,5.619999885559082,5.650000095367432,22240741.0,5.562268257141113
2010-01-14,5.78000020980835,5.639999866485596,5.650000095367432,5.760000228881836,23282328.0,5.670559883117676
2010-01-15,5.829999923706055,5.710000038146973,5.78000020980835,5.800000190734863,25426696.0,5.709939002990723
2010-01-18,5.889999866485596,5.75,5.78000020980835,5.880000114440918,30271334.0,5.788697242736816
2010-01-19,5.940000057220459,5.769999980926514,5.869999885559082,5.860000133514404,30868730.0,5.769007682800293
2010-01-20,5.889999866485596,5.610000133514404,5.860000133514404,5.619999885559082,28569437.0,5.53273344039917
2010-01-21,5.71999979019165,5.570000171661377,5.599999904632568,5.639999866485596,20800323.0,5.552423477172852
2010-01-22,5.599999904632568,5.400000095367432,5.559999942779541,5.510000228881836,22819033.0,5.424442291259766
2010-01-25,6.0,5.610000133514404,5.610000133514404,5.730000019073486,64867669.0,5.641025543212891
2010-01-26,5.75,5.429999828338623,5.730000019073486,5.489999771118164,32073990.0,5.404751777648926
2010-01-27,5.960000038146973,5.460000038146973,5.539999961853027,5.690000057220459,62915484.0,5.601646900177002
2010-01-28,5.860000133514404,5.550000190734863,5.679999828338623,5.829999923706055,42423457.0,5.73947286605835
2010-01-29,5.829999923706055,5.829999923706055,5.829999923706055,5.829999923706055,0.0,5.73947286605835
2010-02-01,6.210000038146973,5.820000171661377,6.099999904632568,5.860000133514404,96184209.0,5.769007682800293
2010-02-02,6.059999942779541,5.800000190734863,5.889999866485596,5.920000076293945,64517387.0,5.828075408935547
2010-02-03,5.920000076293945,5.539999961853027,5.900000095367432,5.809999942779541,49854192.0,5.719782829284668
2010-02-04,6.389999866485596,5.699999809265137,5.769999980926514,6.389999866485596,194491989.0,6.29077672958374
2010-02-05,6.489999771118164,6.119999885559082,6.349999904632568,6.369999885559082,181355502.0,6.271087169647217
2010-02-08,6.440000057220459,6.150000095367432,6.300000190734863,6.190000057220459,60747012.0,6.0938825607299805
2010-02-09,6.25,5.960000038146973,6.150000095367432,6.079999923706055,64215772.0,5.98559045791626
2010-02-10,6.139999866485596,5.960000038146973,6.110000133514404,6.050000190734863,39407067.0,5.956056594848633
2010-02-11,6.050000190734863,5.829999923706055,6.03000020980835,5.880000114440918,57997554.0,5.788697242736816
2010-02-12,5.96999979019165,5.860000133514404,5.909999847412109,5.949999809265137,29367353.0,5.857609272003174
2010-02-22,6.190000057220459,5.940000057220459,5.980000019073486,6.099999904632568,56825047.0,6.005280494689941
2010-02-23,6.320000171661377,6.039999961853027,6.079999923706055,6.289999961853027,67378680.0,6.1923298835754395
2010-02-24,6.449999809265137,6.199999809265137,6.260000228881836,6.300000190734863,83656808.0,6.202174663543701
2010-02-25,6.449999809265137,6.21999979019165,6.300000190734863,6.389999866485596,74193190.0,6.29077672958374
2010-02-26,6.550000190734863,6.329999923706055,6.360000133514404,6.369999885559082,70795839.0,6.271087169647217
2010-03-01,6.630000114440918,6.349999904632568,6.400000095367432,6.590000152587891,95513885.0,6.487672328948975
2010-03-02,6.590000152587891,6.409999847412109,6.559999942779541,6.510000228881836,60989339.0,6.408914566040039
2010-03-03,7.039999961853027,6.369999885559082,6.5,6.860000133514404,136758223.0,6.753479480743408
2010-03-04,6.840000152587891,6.440000057220459,6.840000152587891,6.489999771118164,97033062.0,6.389225006103516
2010-03-05,6.630000114440918,6.360000133514404,6.550000190734863,6.389999866485596,51463218.0,6.29077672958374
2010-03-08,6.46999979019165,6.309999942779541,6.400000095367432,6.440000057220459,34114336.0,6.340000629425049
2010-03-09,6.480000019073486,6.309999942779541,6.400000095367432,6.380000114440918,30949927.0,6.280932903289795
2010-03-10,6.429999828338623,6.230000019073486,6.349999904632568,6.25,32034984.0,6.152950763702393
2010-03-11,6.320000171661377,6.179999828338623,6.239999771118164,6.300000190734863,28053039.0,6.202174663543701
2010-03-12,6.289999961853027,6.059999942779541,6.28000020980835,6.079999923706055,29001123.0,5.98559045791626
2010-03-15,6.179999828338623,6.039999961853027,6.079999923706055,6.110000133514404,22720762.0,6.015125274658203
2010-03-16,6.159999847412109,5.980000019073486,6.130000114440918,6.099999904632568,21222853.0,6.005280494689941
2010-03-17,6.21999979019165,6.099999904632568,6.110000133514404,6.21999979019165,26878170.0,6.123416900634766
2010-03-18,6.260000228881836,6.139999866485596,6.21999979019165,6.190000057220459,23962296.0,6.0938825607299805
2010-03-19,6.300000190734863,6.170000076293945,6.190000057220459,6.289999961853027,26991870.0,6.1923298835754395
2010-03-22,6.440000057220459,6.269999980926514,6.360000133514404,6.309999942779541,26956993.0,6.212019443511963
2010-03-23,6.639999866485596,6.369999885559082,6.380000114440918,6.449999809265137,72584441.0,6.349844932556152
2010-03-24,6.639999866485596,6.380000114440918,6.46999979019165,6.559999942779541,64753512.0,6.458138465881348
2010-03-25,6.5,6.21999979019165,6.5,6.239999771118164,43672484.0,6.143106460571289
2010-03-26,6.329999923706055,6.179999828338623,6.239999771118164,6.28000020980835,23807663.0,6.182485103607178
2010-03-29,6.340000152587891,6.199999809265137,6.28000020980835,6.329999923706055,29651003.0,6.231709003448486
2010-03-30,6.309999942779541,6.21999979019165,6.309999942779541,6.260000228881836,17309470.0,6.1627960205078125
2010-03-31,6.260000228881836,6.199999809265137,6.260000228881836,6.21999979019165,19628012.0,6.123416900634766
2010-04-01,6.360000133514404,6.21999979019165,6.21999979019165,6.320000171661377,34357003.0,6.221864223480225
2010-04-02,6.420000076293945,6.28000020980835,6.420000076293945,6.309999942779541,21817871.0,6.212019443511963
2010-04-06,6.449999809265137,6.28000020980835,6.309999942779541,6.440000057220459,40134041.0,6.340000629425049
2010-04-07,6.420000076293945,6.329999923706055,6.409999847412109,6.380000114440918,23281808.0,6.280932903289795
2010-04-08,6.380000114440918,6.239999771118164,6.369999885559082,6.260000228881836,22352287.0,6.1627960205078125
2010-04-09,6.340000152587891,6.230000019073486,6.260000228881836,6.300000190734863,22095312.0,6.202174663543701
2010-04-12,6.300000190734863,6.190000057220459,6.300000190734863,6.21999979019165,28901913.0,6.123416900634766
2010-04-13,6.28000020980835,6.0,6.21999979019165,6.150000095367432,31825780.0,6.054503917694092
2010-04-14,6.28000020980835,6.079999923706055,6.150000095367432,6.239999771118164,23763753.0,6.143106460571289
2010-04-15,6.320000171661377,6.190000057220459,6.25,6.210000038146973,22246358.0,6.113572120666504
2010-04-16,6.199999809265137,6.079999923706055,6.150000095367432,6.099999904632568,16727900.0,6.005280494689941
2010-04-19,6.050000190734863,5.710000038146973,6.010000228881836,5.730000019073486,30321390.0,5.641025543212891
2010-04-20,5.920000076293945,5.760000228881836,5.760000228881836,5.860000133514404,27885818.0,5.769007682800293
2010-04-21,5.96999979019165,5.71999979019165,5.849999904632568,5.909999847412109,25073155.0,5.818230152130127
2010-04-22,6.039999961853027,5.820000171661377,5.889999866485596,5.940000057220459,27049656.0,5.84776496887207
2010-04-23,6.019999980926514,5.880000114440918,5.909999847412109,5.909999847412109,17177442.0,5.818230152130127
2010-04-26,5.949999809265137,5.800000190734863,5.909999847412109,5.800000190734863,14581384.0,5.709939002990723
2010-04-27,5.789999961853027,5.400000095367432,5.789999961853027,5.570000171661377,24819171.0,5.483510494232178
2010-04-28,5.599999904632568,5.440000057220459,5.53000020980835,5.559999942779541,11994390.0,5.473665237426758
2010-04-29,5.679999828338623,5.420000076293945,5.590000152587891,5.46999979019165,14511814.0,5.3850626945495605
2010-04-30,5.489999771118164,5.159999847412109,5.489999771118164,5.369999885559082,21192697.0,5.28661584854126
2010-05-04,5.440000057220459,5.190000057220459,5.25,5.389999866485596,11125143.0,5.306304931640625
2010-05-05,5.610000133514404,5.260000228881836,5.300000190734863,5.610000133514404,25719138.0,5.522889614105225
2010-05-06,5.619999885559082,5.329999923706055,5.559999942779541,5.420000076293945,17210280.0,5.33583927154541
2010-05-07,5.960000038146973,5.28000020980835,5.320000171661377,5.960000038146973,78819194.0,5.867454528808594
2010-05-10,6.050000190734863,5.659999847412109,6.039999961853027,5.840000152587891,88123559.0,5.7493181228637695
2010-05-11,5.909999847412109,5.630000114440918,5.860000133514404,5.639999866485596,37711573.0,5.552423477172852
2010-05-12,5.670000076293945,5.199999809265137,5.5,5.269999980926514,35827464.0,5.188168525695801
2010-05-13,5.329999923706055,5.010000228881836,5.28000020980835,5.300000190734863,32216361.0,5.217703342437744
2010-05-14,5.440000057220459,5.170000076293945,5.21999979019165,5.320000171661377,24980170.0,5.237392902374268
2010-05-17,5.369999885559082,5.039999961853027,5.25,5.070000171661377,21129524.0,4.991274356842041
2010-05-18,5.170000076293945,5.0,5.050000190734863,5.130000114440918,18324715.0,5.050341606140137
2010-05-19,5.21999979019165,5.059999942779541,5.099999904632568,5.119999885559082,15241906.0,5.040497303009033
2010-05-20,5.150000095367432,4.900000095367432,5.059999942779541,4.909999847412109,19546788.0,4.83375883102417
2010-05-21,4.909999847412109,4.909999847412109,4.909999847412109,4.909999847412109,0.0,4.83375883102417
2010-05-24,5.289999961853027,5.039999961853027,5.050000190734863,5.230000019073486,28125013.0,5.148789405822754
2010-05-25,5.329999923706055,5.139999866485596,5.170000076293945,5.309999942779541,28290647.0,5.227547645568848
2010-05-26,5.309999942779541,5.190000057220459,5.260000228881836,5.25,14990848.0,5.168478965759277
2010-05-27,5.340000152587891,5.190000057220459,5.25,5.309999942779541,20537672.0,5.227547645568848
2010-05-28,5.360000133514404,5.21999979019165,5.349999904632568,5.239999771118164,16191100.0,5.158633708953857
2010-05-31,5.300000190734863,5.050000190734863,5.210000038146973,5.059999942779541,15329731.0,4.981428623199463
2010-06-01,5.039999961853027,4.880000114440918,5.019999980926514,4.960000038146973,16246495.0,4.882981777191162
2010-06-02,4.989999771118164,4.840000152587891,4.949999809265137,4.989999771118164,14835942.0,4.912516117095947
2010-06-03,5.119999885559082,4.980000019073486,4.989999771118164,5.0,18870131.0,4.922360897064209
2010-06-04,5.170000076293945,4.900000095367432,4.980000019073486,5.079999923706055,17817215.0,5.001118183135986
2010-06-07,5.03000020980835,4.909999847412109,4.929999828338623,4.96999979019165,11893952.0,4.892827033996582
2010-06-08,5.090000152587891,4.920000076293945,4.949999809265137,5.019999980926514,10727638.0,4.942049980163574
2010-06-09,5.130000114440918,5.010000228881836,5.019999980926514,5.119999885559082,17207919.0,5.040497303009033
2010-06-10,5.230000019073486,5.079999923706055,5.099999904632568,5.130000114440918,21965665.0,5.050341606140137
2010-06-11,5.159999847412109,5.050000190734863,5.159999847412109,5.059999942779541,13277489.0,4.981428623199463
2010-06-15,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,0.0,4.981428623199463
2010-06-17,5.110000133514404,5.0,5.070000171661377,5.010000228881836,8566433.0,4.932206630706787
2010-06-18,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,0.0,4.932206630706787
2010-06-21,5.079999923706055,4.849999904632568,4.880000114440918,5.070000171661377,16539481.0,4.991274356842041
2010-06-22,5.119999885559082,5.010000228881836,5.050000190734863,5.070000171661377,12130833.0,4.991274356842041
2010-06-23,5.079999923706055,4.920000076293945,5.039999961853027,5.039999961853027,12097693.0,4.961739540100098
2010-06-24,5.050000190734863,4.960000038146973,5.03000020980835,4.989999771118164,7652653.0,4.912516117095947
2010-06-25,5.03000020980835,4.889999866485596,4.989999771118164,4.909999847412109,9109856.0,4.83375883102417
2010-06-28,4.949999809265137,4.849999904632568,4.929999828338623,4.860000133514404,6741181.0,4.784534454345703
2010-06-29,4.920000076293945,4.449999809265137,4.889999866485596,4.460000038146973,17832590.0,4.390746593475342
2010-06-30,4.460000038146973,4.340000152587891,4.409999847412109,4.360000133514404,9743115.0,4.292298793792725
2010-07-01,4.400000095367432,4.28000020980835,4.349999904632568,4.300000190734863,7112797.0,4.233231067657471
2010-07-02,4.329999923706055,4.059999942779541,4.300000190734863,4.260000228881836,11068949.0,4.193851947784424
2010-07-05,4.239999771118164,4.099999904632568,4.199999809265137,4.190000057220459,7549618.0,4.12493896484375
2010-07-06,4.400000095367432,4.150000095367432,4.190000057220459,4.380000114440918,12529657.0,4.311988353729248
2010-07-07,4.429999828338623,4.300000190734863,4.369999885559082,4.400000095367432,13763787.0,4.331677436828613
2010-07-08,4.409999847412109,4.269999980926514,4.400000095367432,4.329999923706055,9912211.0,4.262764930725098
2010-07-09,4.510000228881836,4.300000190734863,4.329999923706055,4.440000057220459,20538726.0,4.371057033538818
2010-07-12,4.579999923706055,4.420000076293945,4.429999828338623,4.519999980926514,16925481.0,4.449814319610596
2010-07-13,4.46999979019165,4.369999885559082,4.460000038146973,4.400000095367432,11835954.0,4.331677436828613
2010-07-14,4.550000190734863,4.409999847412109,4.440000057220459,4.46999979019165,15873632.0,4.400589942932129
2010-07-15,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,0.0,4.400589942932129
2010-07-16,4.380000114440918,4.260000228881836,4.380000114440918,4.380000114440918,12241301.0,4.311988353729248
2010-07-19,4.460000038146973,4.28000020980835,4.300000190734863,4.440000057220459,14729929.0,4.371057033538818
2010-07-20,4.579999923706055,4.420000076293945,4.449999809265137,4.539999961853027,24112237.0,4.469503402709961
2010-07-21,4.650000095367432,4.510000228881836,4.539999961853027,4.570000171661377,21103160.0,4.499038219451904
2010-07-22,4.610000133514404,4.510000228881836,4.559999942779541,4.599999904632568,17180940.0,4.528572082519531
2010-07-23,4.71999979019165,4.550000190734863,4.599999904632568,4.659999847412109,30269842.0,4.587640285491943
2010-07-26,4.690000057220459,4.590000152587891,4.659999847412109,4.679999828338623,20988037.0,4.607329845428467
2010-07-27,4.71999979019165,4.619999885559082,4.670000076293945,4.670000076293945,17353965.0,4.597484588623047
2010-07-28,4.800000190734863,4.639999866485596,4.659999847412109,4.78000020980835,28586758.0,4.705777645111084
2010-07-29,4.800000190734863,4.650000095367432,4.769999980926514,4.789999961853027,29916310.0,4.715621471405029
2010-07-30,4.849999904632568,4.75,4.75,4.809999942779541,23529639.0,4.735311031341553
2010-08-02,4.96999979019165,4.820000171661377,4.820000171661377,4.900000095367432,30209389.0,4.82391357421875
2010-08-03,4.949999809265137,4.739999771118164,4.940000057220459,4.760000228881836,26948817.0,4.686087608337402
2010-08-04,4.920000076293945,4.730000019073486,4.730000019073486,4.909999847412109,27649547.0,4.83375883102417
2010-08-05,5.039999961853027,4.849999904632568,4.909999847412109,4.920000076293945,45255698.0,4.843602657318115
2010-08-06,5.409999847412109,4.889999866485596,4.900000095367432,5.409999847412109,87375336.0,5.325994968414307
2010-08-09,5.659999847412109,5.420000076293945,5.639999866485596,5.440000057220459,152077060.0,5.355528831481934
2010-08-10,5.420000076293945,5.260000228881836,5.409999847412109,5.269999980926514,74470693.0,5.188168525695801
2010-08-11,5.340000152587891,5.090000152587891,5.25,5.21999979019165,55134075.0,5.138944149017334
2010-08-12,5.329999923706055,5.119999885559082,5.170000076293945,5.199999809265137,53644274.0,5.1192545890808105
2010-08-13,5.269999980926514,5.050000190734863,5.230000019073486,5.190000057220459,38842309.0,5.109410285949707
2010-08-16,5.329999923706055,5.179999828338623,5.210000038146973,5.300000190734863,48721907.0,5.217703342437744
2010-08-17,5.309999942779541,5.199999809265137,5.309999942779541,5.269999980926514,30988613.0,5.188168525695801
2010-08-18,5.300000190734863,5.099999904632568,5.28000020980835,5.230000019073486,32055938.0,5.148789405822754
2010-08-19,5.25,5.139999866485596,5.230000019073486,5.190000057220459,24786960.0,5.109410285949707
2010-08-20,5.190000057220459,5.079999923706055,5.150000095367432,5.139999866485596,25077448.0,5.060186862945557
2010-08-23,5.170000076293945,5.090000152587891,5.130000114440918,5.139999866485596,17901652.0,5.060186862945557
2010-08-24,5.239999771118164,5.070000171661377,5.139999866485596,5.199999809265137,32831698.0,5.1192545890808105
2010-08-25,5.199999809265137,5.050000190734863,5.179999828338623,5.059999942779541,24993246.0,4.981428623199463
2010-08-26,5.110000133514404,5.019999980926514,5.050000190734863,5.059999942779541,13282189.0,4.981428623199463
2010-08-27,5.190000057220459,5.050000190734863,5.050000190734863,5.150000095367432,22558730.0,5.070031642913818
2010-08-30,5.349999904632568,5.150000095367432,5.159999847412109,5.340000152587891,49841920.0,5.257082462310791
2010-08-31,5.329999923706055,5.159999847412109,5.329999923706055,5.199999809265137,35686903.0,5.1192545890808105
2010-09-01,5.25,5.050000190734863,5.210000038146973,5.110000133514404,30557492.0,5.03065299987793
2010-09-02,5.170000076293945,5.079999923706055,5.150000095367432,5.130000114440918,21791758.0,5.050341606140137
2010-09-03,5.239999771118164,5.090000152587891,5.139999866485596,5.210000038146973,36480143.0,5.1290998458862305
2010-09-06,5.300000190734863,5.159999847412109,5.239999771118164,5.190000057220459,25680210.0,5.109410285949707
2010-09-07,5.239999771118164,5.130000114440918,5.210000038146973,5.21999979019165,29202983.0,5.138944149017334
2010-09-08,5.199999809265137,5.139999866485596,5.190000057220459,5.190000057220459,22335766.0,5.109410285949707
2010-09-09,5.210000038146973,5.050000190734863,5.190000057220459,5.059999942779541,28614048.0,4.981428623199463
2010-09-10,5.090000152587891,4.949999809265137,5.050000190734863,5.059999942779541,24755338.0,4.981428623199463
2010-09-13,5.150000095367432,5.059999942779541,5.059999942779541,5.099999904632568,21927126.0,5.02080774307251
2010-09-14,5.119999885559082,5.019999980926514,5.099999904632568,5.050000190734863,20441808.0,4.971585273742676
2010-09-15,5.130000114440918,5.0,5.03000020980835,5.019999980926514,19169531.0,4.942049980163574
2010-09-16,5.03000020980835,4.760000228881836,5.010000228881836,4.820000171661377,29226598.0,4.7451558113098145
2010-09-17,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.7451558113098145
2010-09-20,4.949999809265137,4.800000190734863,4.849999904632568,4.820000171661377,14551448.0,4.7451558113098145
2010-09-21,4.880000114440918,4.75,4.849999904632568,4.78000020980835,7889967.0,4.705777645111084
2010-09-27,4.920000076293945,4.829999923706055,4.880000114440918,4.900000095367432,12533052.0,4.82391357421875
2010-09-28,4.909999847412109,4.78000020980835,4.909999847412109,4.809999942779541,10344158.0,4.735311031341553
2010-09-29,4.940000057220459,4.769999980926514,4.800000190734863,4.820000171661377,12562618.0,4.7451558113098145
2010-09-30,4.920000076293945,4.769999980926514,4.800000190734863,4.900000095367432,12018977.0,4.82391357421875
2010-10-08,5.110000133514404,4.920000076293945,4.949999809265137,5.039999961853027,29764805.0,4.961739540100098
2010-10-11,5.539999961853027,5.190000057220459,5.190000057220459,5.309999942779541,121531137.0,5.227547645568848
2010-10-12,5.329999923706055,5.150000095367432,5.260000228881836,5.239999771118164,55633396.0,5.158633708953857
2010-10-13,5.340000152587891,5.199999809265137,5.300000190734863,5.260000228881836,36965831.0,5.178323268890381
2010-10-14,5.260000228881836,5.110000133514404,5.190000057220459,5.130000114440918,45548575.0,5.050341606140137
2010-10-15,5.21999979019165,5.079999923706055,5.079999923706055,5.170000076293945,33752307.0,5.089721202850342
2010-10-18,5.199999809265137,5.010000228881836,5.159999847412109,5.139999866485596,34026571.0,5.060186862945557
2010-10-19,5.239999771118164,5.090000152587891,5.130000114440918,5.239999771118164,33485744.0,5.158633708953857
2010-10-20,5.360000133514404,5.119999885559082,5.150000095367432,5.340000152587891,69909626.0,5.257082462310791
2010-10-21,5.360000133514404,5.150000095367432,5.309999942779541,5.210000038146973,39067771.0,5.1290998458862305
2010-10-22,5.429999828338623,5.239999771118164,5.349999904632568,5.260000228881836,48143990.0,5.178323268890381
2010-10-25,5.449999809265137,5.269999980926514,5.28000020980835,5.400000095367432,53729184.0,5.316149711608887
2010-10-26,5.409999847412109,5.25,5.360000133514404,5.349999904632568,41222286.0,5.266925811767578
2010-10-27,5.400000095367432,5.210000038146973,5.300000190734863,5.230000019073486,32371895.0,5.148789405822754
2010-10-28,5.260000228881836,5.150000095367432,5.230000019073486,5.199999809265137,21687953.0,5.1192545890808105
2010-10-29,5.260000228881836,5.150000095367432,5.230000019073486,5.170000076293945,22163914.0,5.089721202850342
2010-11-01,5.289999961853027,5.170000076293945,5.190000057220459,5.269999980926514,36272050.0,5.188168525695801
2010-11-02,5.400000095367432,5.179999828338623,5.269999980926514,5.360000133514404,70160654.0,5.276771068572998
2010-11-03,5.550000190734863,5.309999942779541,5.349999904632568,5.429999828338623,82470155.0,5.34568452835083
2010-11-04,5.840000152587891,5.480000019073486,5.679999828338623,5.650000095367432,95244989.0,5.562268257141113
2010-11-05,6.079999923706055,5.659999847412109,5.71999979019165,5.880000114440918,131109596.0,5.788697242736816
2010-11-08,6.46999979019165,6.050000190734863,6.070000171661377,6.46999979019165,124980061.0,6.369535446166992
2010-11-09,6.75,6.25,6.599999904632568,6.340000152587891,193378563.0,6.24155330657959
2010-11-10,6.949999809265137,6.199999809265137,6.25,6.639999866485596,125848861.0,6.536895751953125
2010-11-11,6.880000114440918,6.420000076293945,6.5,6.440000057220459,95123049.0,6.340000629425049
2010-11-12,6.389999866485596,5.980000019073486,6.389999866485596,6.019999980926514,90511644.0,5.9265217781066895
2010-11-15,6.130000114440918,5.900000095367432,6.0,6.119999885559082,46352592.0,6.024969100952148
2010-11-16,6.230000019073486,5.559999942779541,6.050000190734863,5.769999980926514,76421704.0,5.6804046630859375
2010-11-17,5.769999980926514,5.440000057220459,5.610000133514404,5.480000019073486,40183383.0,5.394906997680664
2010-11-18,5.599999904632568,5.420000076293945,5.550000190734863,5.539999961853027,25848820.0,5.453975677490234
2010-11-19,5.590000152587891,5.289999961853027,5.579999923706055,5.550000190734863,39668123.0,5.4638214111328125
2010-11-22,5.650000095367432,5.409999847412109,5.460000038146973,5.590000152587891,42824722.0,5.503200054168701
2010-11-23,5.519999980926514,5.21999979019165,5.519999980926514,5.369999885559082,36653288.0,5.28661584854126
2010-11-24,5.519999980926514,5.300000190734863,5.329999923706055,5.5,27828994.0,5.414597034454346
2010-11-25,5.610000133514404,5.460000038146973,5.510000228881836,5.599999904632568,34654197.0,5.513044357299805
2010-11-26,5.75,5.389999866485596,5.75,5.510000228881836,33093679.0,5.424442291259766
2010-11-29,5.699999809265137,5.380000114440918,5.46999979019165,5.679999828338623,45728418.0,5.59180212020874
2010-11-30,6.099999904632568,5.489999771118164,5.599999904632568,5.989999771118164,92767562.0,5.8969879150390625
2010-12-01,6.03000020980835,5.78000020980835,5.849999904632568,5.889999866485596,42105648.0,5.7985405921936035
2010-12-02,6.039999961853027,5.840000152587891,5.989999771118164,5.949999809265137,45073131.0,5.857609272003174
2010-12-03,6.289999961853027,5.960000038146973,6.03000020980835,6.139999866485596,80943565.0,6.044658660888672
2010-12-06,6.260000228881836,5.900000095367432,6.170000076293945,6.019999980926514,46866122.0,5.9265217781066895
2010-12-07,6.25,5.849999904632568,6.03000020980835,6.199999809265137,55782522.0,6.103727340698242
2010-12-08,6.349999904632568,6.070000171661377,6.159999847412109,6.260000228881836,61802301.0,6.1627960205078125
2010-12-09,6.25,5.920000076293945,6.21999979019165,5.949999809265137,37245509.0,5.857609272003174
2010-12-10,6.110000133514404,5.75,5.96999979019165,5.889999866485596,48393150.0,5.7985405921936035
2010-12-13,6.110000133514404,5.829999923706055,5.900000095367432,6.03000020980835,45548077.0,5.936367034912109
2010-12-14,6.590000152587891,6.0,6.03000020980835,6.409999847412109,83489434.0,6.310466289520264
2010-12-15,6.579999923706055,6.309999942779541,6.400000095367432,6.510000228881836,75451888.0,6.408914566040039
2010-12-16,6.690000057220459,6.349999904632568,6.650000095367432,6.409999847412109,31878709.0,6.310466289520264
2010-12-17,6.460000038146973,6.21999979019165,6.400000095367432,6.449999809265137,30031572.0,6.349844932556152
2010-12-20,7.099999904632568,6.659999847412109,6.710000038146973,7.099999904632568,227096342.0,6.989752769470215
2010-12-21,7.579999923706055,7.150000095367432,7.409999847412109,7.340000152587891,193826144.0,7.226025581359863
2010-12-22,7.590000152587891,7.159999847412109,7.300000190734863,7.320000171661377,124317689.0,7.206336975097656
2010-12-23,7.320000171661377,6.829999923706055,7.269999980926514,6.920000076293945,104240322.0,6.8125481605529785
2010-12-24,6.880000114440918,6.53000020980835,6.800000190734863,6.550000190734863,60190128.0,6.448293209075928
2010-12-27,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0.0,6.448293209075928
2010-12-28,6.559999942779541,6.179999828338623,6.349999904632568,6.429999828338623,64993266.0,6.330155849456787
2010-12-29,6.599999904632568,6.329999923706055,6.429999828338623,6.440000057220459,41046220.0,6.340000629425049
2010-12-30,6.449999809265137,6.230000019073486,6.389999866485596,6.340000152587891,31671848.0,6.24155330657959
2010-12-31,6.590000152587891,6.269999980926514,6.329999923706055,6.579999923706055,46114040.0,6.477827072143555
2011-01-04,7.179999828338623,6.599999904632568,6.650000095367432,7.03000020980835,78709796.0,6.920839786529541
2011-01-05,7.159999847412109,6.829999923706055,6.929999828338623,7.059999942779541,50369316.0,6.950373649597168
2011-01-06,7.210000038146973,6.900000095367432,7.059999942779541,7.03000020980835,40568201.0,6.920839786529541
2011-01-07,7.130000114440918,6.829999923706055,7.010000228881836,6.929999828338623,36014204.0,6.822392463684082
2011-01-10,7.170000076293945,6.800000190734863,6.880000114440918,6.820000171661377,38767295.0,6.714100360870361
2011-01-11,6.929999828338623,6.730000019073486,6.75,6.909999847412109,25761880.0,6.802702903747559
2011-01-12,6.960000038146973,6.559999942779541,6.929999828338623,6.78000020980835,34368608.0,6.674721717834473
2011-01-13,6.789999961853027,6.619999885559082,6.789999961853027,6.639999866485596,20555375.0,6.536895751953125
2011-01-14,6.809999942779541,6.489999771118164,6.590000152587891,6.670000076293945,31138373.0,6.566430568695068
2011-01-17,6.670000076293945,6.170000076293945,6.570000171661377,6.21999979019165,33205471.0,6.123416900634766
2011-01-18,6.320000171661377,6.179999828338623,6.25,6.260000228881836,15542101.0,6.1627960205078125
2011-01-19,6.420000076293945,6.210000038146973,6.289999961853027,6.420000076293945,18705691.0,6.320311069488525
2011-01-20,6.409999847412109,6.130000114440918,6.409999847412109,6.150000095367432,19876780.0,6.054503917694092
2011-01-21,6.329999923706055,6.139999866485596,6.139999866485596,6.210000038146973,16017831.0,6.113572120666504
2011-01-24,6.389999866485596,5.900000095367432,6.21999979019165,5.949999809265137,28664700.0,5.857609272003174
2011-01-25,6.050000190734863,5.679999828338623,5.949999809265137,5.800000190734863,27700139.0,5.709939002990723
2011-01-26,5.929999828338623,5.800000190734863,5.820000171661377,5.929999828338623,11476918.0,5.83791971206665
2011-01-27,6.150000095367432,5.829999923706055,5.900000095367432,6.079999923706055,20276355.0,5.98559045791626
2011-01-28,6.179999828338623,6.059999942779541,6.079999923706055,6.150000095367432,17138346.0,6.054503917694092
2011-01-31,6.539999961853027,6.150000095367432,6.170000076293945,6.460000038146973,34358860.0,6.3596906661987305
2011-02-01,6.53000020980835,6.360000133514404,6.449999809265137,6.460000038146973,25563764.0,6.3596906661987305
2011-02-09,7.110000133514404,6.559999942779541,6.559999942779541,7.090000152587891,120129316.0,6.979907989501953
2011-02-10,7.369999885559082,7.0,7.090000152587891,7.210000038146973,139249354.0,7.098044395446777
2011-02-11,7.25,6.929999828338623,7.119999885559082,7.139999866485596,75000085.0,7.029130935668945
2011-02-14,7.28000020980835,7.099999904632568,7.139999866485596,7.260000228881836,82795277.0,7.147268772125244
2011-02-15,7.519999980926514,7.090000152587891,7.420000076293945,7.110000133514404,79771467.0,6.999597072601318
2011-02-16,7.210000038146973,6.889999866485596,7.079999923706055,7.179999828338623,68415880.0,7.068510055541992
2011-02-17,7.789999961853027,7.099999904632568,7.130000114440918,7.550000190734863,119735216.0,7.432765960693359
2011-02-18,7.539999961853027,7.239999771118164,7.46999979019165,7.329999923706055,59612964.0,7.21618127822876
2011-02-21,7.550000190734863,7.239999771118164,7.300000190734863,7.449999809265137,53568312.0,7.334317684173584
2011-02-22,7.78000020980835,7.260000228881836,7.480000019073486,7.510000228881836,112120274.0,7.393385887145996
2011-02-23,7.550000190734863,7.239999771118164,7.440000057220459,7.429999828338623,63665032.0,7.3146281242370605
2011-02-24,7.510000228881836,7.28000020980835,7.420000076293945,7.369999885559082,42900663.0,7.255559921264648
2011-02-25,7.380000114440918,7.190000057220459,7.300000190734863,7.239999771118164,35948242.0,7.127578258514404
2011-02-28,7.650000095367432,7.239999771118164,7.239999771118164,7.539999961853027,58428764.0,7.422920227050781
2011-03-01,7.989999771118164,7.440000057220459,7.559999942779541,7.889999866485596,94013818.0,7.76748514175415
2011-03-02,7.96999979019165,7.659999847412109,7.760000228881836,7.860000133514404,71685243.0,7.73795223236084
2011-03-03,7.920000076293945,7.449999809265137,7.880000114440918,7.460000038146973,56363317.0,7.344162940979004
2011-03-04,7.840000152587891,7.349999904632568,7.550000190734863,7.789999961853027,54589117.0,7.669037818908691
2011-03-07,7.920000076293945,7.659999847412109,7.71999979019165,7.760000228881836,44592050.0,7.639504909515381
2011-03-08,8.119999885559082,7.650000095367432,7.75,7.989999771118164,70489803.0,7.865932941436768
2011-03-09,8.0600004196167,7.829999923706055,8.0,8.0,38825588.0,7.875777244567871
2011-03-10,8.140000343322754,7.5,7.96999979019165,7.730000019073486,51373964.0,7.609970569610596
2011-03-11,7.829999923706055,7.579999923706055,7.599999904632568,7.590000152587891,52138405.0,7.47214412689209
2011-03-15,7.690000057220459,7.110000133514404,7.650000095367432,7.289999961853027,56241192.0,7.176802158355713
2011-03-16,7.409999847412109,7.199999809265137,7.309999942779541,7.369999885559082,40907541.0,7.255559921264648
2011-03-17,7.53000020980835,7.170000076293945,7.28000020980835,7.320000171661377,40644799.0,7.206336975097656
2011-03-18,7.539999961853027,7.300000190734863,7.409999847412109,7.420000076293945,34510225.0,7.304783821105957
2011-03-21,7.489999771118164,7.199999809265137,7.420000076293945,7.269999980926514,31705884.0,7.1571125984191895
2011-03-22,7.320000171661377,7.039999961853027,7.300000190734863,7.119999885559082,40888112.0,7.009441375732422
2011-03-23,7.210000038146973,7.070000171661377,7.070000171661377,7.190000057220459,26380297.0,7.07835578918457
2011-03-24,7.320000171661377,7.119999885559082,7.199999809265137,7.239999771118164,31782640.0,7.127578258514404
2011-03-25,7.349999904632568,7.199999809265137,7.25,7.269999980926514,23748375.0,7.1571125984191895
2011-03-28,7.309999942779541,7.099999904632568,7.260000228881836,7.119999885559082,37501306.0,7.009441375732422
2011-03-29,7.239999771118164,7.070000171661377,7.139999866485596,7.130000114440918,26535252.0,7.019286632537842
2011-03-30,7.170000076293945,6.900000095367432,7.099999904632568,6.909999847412109,27509834.0,6.802702903747559
2011-03-31,6.909999847412109,6.610000133514404,6.900000095367432,6.699999809265137,35103804.0,6.595963001251221
2011-04-01,6.800000190734863,6.670000076293945,6.699999809265137,6.789999961853027,16157772.0,6.684566497802734
2011-04-06,6.849999904632568,6.650000095367432,6.769999980926514,6.690000057220459,22419214.0,6.586119174957275
2011-04-07,6.840000152587891,6.599999904632568,6.710000038146973,6.820000171661377,28775412.0,6.714100360870361
2011-04-08,7.0,6.760000228881836,6.829999923706055,6.989999771118164,28598579.0,6.881460666656494
2011-04-11,7.210000038146973,6.849999904632568,7.0,7.190000057220459,56546505.0,7.07835578918457
2011-04-19,7.559999942779541,7.139999866485596,7.190000057220459,7.369999885559082,100387385.0,7.255559921264648
2011-04-20,7.380000114440918,7.179999828338623,7.329999923706055,7.260000228881836,31389160.0,7.147268772125244
2011-04-21,7.320000171661377,7.110000133514404,7.269999980926514,7.150000095367432,26809849.0,7.038976192474365
2011-04-22,7.300000190734863,7.110000133514404,7.150000095367432,7.159999847412109,20549038.0,7.048820495605469
2011-04-25,7.150000095367432,6.71999979019165,7.110000133514404,6.739999771118164,31367770.0,6.635342597961426
2011-04-26,6.789999961853027,6.630000114440918,6.739999771118164,6.739999771118164,16428633.0,6.635342597961426
2011-04-27,6.789999961853027,6.420000076293945,6.739999771118164,6.489999771118164,20430419.0,6.389225006103516
2011-04-28,6.639999866485596,6.349999904632568,6.550000190734863,6.360000133514404,22855904.0,6.2612433433532715
2011-04-29,6.510000228881836,6.349999904632568,6.360000133514404,6.5,11687767.0,6.399069786071777
2011-05-03,6.809999942779541,6.449999809265137,6.510000228881836,6.789999961853027,19877752.0,6.684566497802734
2011-05-04,6.789999961853027,6.550000190734863,6.710000038146973,6.570000171661377,13495418.0,6.467982292175293
2011-05-05,6.809999942779541,6.53000020980835,6.570000171661377,6.789999961853027,21284814.0,6.684566497802734
2011-05-06,6.789999961853027,6.650000095367432,6.679999828338623,6.78000020980835,13632720.0,6.674721717834473
2011-05-09,7.079999923706055,6.730000019073486,6.75,6.769999980926514,19252397.0,6.664877414703369
2011-05-10,6.789999961853027,6.659999847412109,6.78000020980835,6.699999809265137,12483222.0,6.595963001251221
2011-05-11,6.760000228881836,6.579999923706055,6.71999979019165,6.650000095367432,16339604.0,6.546741008758545
2011-05-12,6.699999809265137,6.5,6.599999904632568,6.579999923706055,15879761.0,6.477827072143555
2011-05-13,6.630000114440918,6.389999866485596,6.610000133514404,6.510000228881836,18487254.0,6.408914566040039
2011-05-16,6.650000095367432,6.440000057220459,6.510000228881836,6.590000152587891,15125824.0,6.487672328948975
2011-05-17,6.769999980926514,6.519999980926514,6.579999923706055,6.679999828338623,26545695.0,6.576273441314697
2011-05-18,6.739999771118164,6.579999923706055,6.659999847412109,6.670000076293945,13113260.0,6.566430568695068
2011-05-19,6.739999771118164,6.519999980926514,6.710000038146973,6.539999961853027,14912173.0,6.438448429107666
2011-05-23,6.789999961853027,6.349999904632568,6.519999980926514,6.409999847412109,29031229.0,6.310466289520264
2011-05-24,6.380000114440918,6.179999828338623,6.300000190734863,6.269999980926514,17130677.0,6.172640323638916
2011-05-25,6.449999809265137,6.21999979019165,6.289999961853027,6.340000152587891,17442501.0,6.24155330657959
2011-05-26,6.690000057220459,6.360000133514404,6.400000095367432,6.5,29485780.0,6.399069786071777
2011-05-27,6.519999980926514,6.210000038146973,6.46999979019165,6.269999980926514,19229498.0,6.172640323638916
2011-05-30,6.420000076293945,6.210000038146973,6.25,6.269999980926514,12971237.0,6.172640323638916
2011-05-31,6.369999885559082,6.150000095367432,6.21999979019165,6.349999904632568,11821775.0,6.251397132873535
2011-06-01,6.699999809265137,6.300000190734863,6.349999904632568,6.550000190734863,30151220.0,6.448293209075928
2011-06-02,6.71999979019165,6.389999866485596,6.409999847412109,6.650000095367432,41377141.0,6.546741008758545
2011-06-03,6.690000057220459,6.539999961853027,6.619999885559082,6.619999885559082,22004880.0,6.517205715179443
2011-06-07,6.619999885559082,6.460000038146973,6.599999904632568,6.599999904632568,16329811.0,6.497516632080078
2011-06-08,6.75,6.539999961853027,6.599999904632568,6.699999809265137,27978751.0,6.595963001251221
2011-06-09,6.670000076293945,6.400000095367432,6.639999866485596,6.409999847412109,18346639.0,6.310466289520264
2011-06-10,6.449999809265137,6.269999980926514,6.340000152587891,6.380000114440918,12227187.0,6.280932903289795
2011-06-13,6.380000114440918,6.210000038146973,6.289999961853027,6.300000190734863,11683367.0,6.202174663543701
2011-06-14,6.429999828338623,6.28000020980835,6.300000190734863,6.380000114440918,13249451.0,6.280932903289795
2011-06-15,6.46999979019165,6.300000190734863,6.360000133514404,6.309999942779541,10150207.0,6.212019443511963
2011-06-16,6.269999980926514,6.010000228881836,6.260000228881836,6.03000020980835,25407243.0,5.936367034912109
2011-06-17,6.110000133514404,5.860000133514404,6.039999961853027,5.900000095367432,19775496.0,5.808385848999023
2011-06-21,5.909999847412109,5.730000019073486,5.78000020980835,5.889999866485596,12740778.0,5.7985405921936035
2011-06-22,5.929999828338623,5.800000190734863,5.900000095367432,5.840000152587891,6894395.0,5.7493181228637695
2011-06-23,5.929999828338623,5.699999809265137,5.829999923706055,5.889999866485596,12219232.0,5.7985405921936035
2011-06-24,6.159999847412109,5.829999923706055,5.860000133514404,6.130000114440918,27629917.0,6.034814834594727
2011-06-27,6.239999771118164,6.050000190734863,6.099999904632568,6.159999847412109,24068994.0,6.064348220825195
2011-06-28,6.170000076293945,6.059999942779541,6.170000076293945,6.110000133514404,10724607.0,6.015125274658203
2011-06-29,6.159999847412109,5.989999771118164,6.110000133514404,6.0,11119462.0,5.906833648681641
2011-06-30,6.119999885559082,6.010000228881836,6.050000190734863,6.070000171661377,9443391.0,5.975746154785156
2011-07-01,6.190000057220459,6.03000020980835,6.099999904632568,6.110000133514404,17613909.0,6.015125274658203
2011-07-04,6.550000190734863,6.110000133514404,6.110000133514404,6.480000019073486,58405885.0,6.379379749298096
2011-07-05,6.619999885559082,6.400000095367432,6.460000038146973,6.550000190734863,45714517.0,6.448293209075928
2011-07-06,6.730000019073486,6.449999809265137,6.550000190734863,6.690000057220459,53393561.0,6.586119174957275
2011-07-07,6.75,6.539999961853027,6.699999809265137,6.599999904632568,45564195.0,6.497516632080078
2011-07-08,6.849999904632568,6.53000020980835,6.579999923706055,6.699999809265137,47324113.0,6.595963001251221
2011-07-11,6.960000038146973,6.579999923706055,6.840000152587891,6.659999847412109,63564761.0,6.55658483505249
2011-07-12,6.840000152587891,6.489999771118164,6.619999885559082,6.670000076293945,38969382.0,6.566430568695068
2011-07-13,6.739999771118164,6.579999923706055,6.599999904632568,6.710000038146973,21727651.0,6.605808258056641
2011-07-14,7.139999866485596,6.679999828338623,6.710000038146973,6.880000114440918,58648894.0,6.773168563842773
2011-07-15,6.900000095367432,6.739999771118164,6.800000190734863,6.78000020980835,29883640.0,6.674721717834473
2011-07-18,6.789999961853027,6.559999942779541,6.769999980926514,6.75,43169031.0,6.6451873779296875
2011-07-19,6.730000019073486,6.579999923706055,6.699999809265137,6.679999828338623,24146667.0,6.576273441314697
2011-07-20,6.789999961853027,6.650000095367432,6.710000038146973,6.75,19579329.0,6.6451873779296875
2011-07-21,6.78000020980835,6.53000020980835,6.760000228881836,6.550000190734863,18618276.0,6.448293209075928
2011-07-22,6.630000114440918,6.5,6.590000152587891,6.539999961853027,16214421.0,6.438448429107666
2011-07-25,6.53000020980835,6.079999923706055,6.53000020980835,6.159999847412109,27310797.0,6.064348220825195
2011-07-26,6.199999809265137,6.050000190734863,6.099999904632568,6.150000095367432,16598033.0,6.054503917694092
2011-07-27,6.21999979019165,6.079999923706055,6.110000133514404,6.190000057220459,14987207.0,6.0938825607299805
2011-07-28,6.159999847412109,6.079999923706055,6.099999904632568,6.139999866485596,9822320.0,6.044658660888672
2011-07-29,6.239999771118164,6.110000133514404,6.170000076293945,6.150000095367432,13132865.0,6.054503917694092
2011-08-01,6.190000057220459,6.099999904632568,6.159999847412109,6.170000076293945,8295579.0,6.074193000793457
2011-08-02,6.179999828338623,6.0,6.139999866485596,6.150000095367432,13022897.0,6.054503917694092
2011-08-03,6.25,6.03000020980835,6.03000020980835,6.199999809265137,13159635.0,6.103727340698242
2011-08-04,6.239999771118164,6.130000114440918,6.199999809265137,6.179999828338623,11007330.0,6.084037780761719
2011-08-05,6.159999847412109,5.909999847412109,6.0,6.110000133514404,18382746.0,6.015125274658203
2011-08-08,6.090000152587891,5.650000095367432,6.0,5.800000190734863,28161386.0,5.709939002990723
2011-08-09,5.889999866485596,5.599999904632568,5.650000095367432,5.840000152587891,18373925.0,5.7493181228637695
2011-08-10,6.03000020980835,5.880000114440918,5.949999809265137,5.889999866485596,13227410.0,5.7985405921936035
2011-08-11,6.019999980926514,5.760000228881836,5.769999980926514,6.019999980926514,16226016.0,5.9265217781066895
2011-08-12,6.059999942779541,5.960000038146973,6.050000190734863,6.0,19211619.0,5.906833648681641
2011-08-15,6.239999771118164,6.050000190734863,6.159999847412109,6.21999979019165,25794862.0,6.123416900634766
2011-08-16,6.25,6.130000114440918,6.210000038146973,6.150000095367432,15114463.0,6.054503917694092
2011-08-17,6.28000020980835,6.110000133514404,6.130000114440918,6.239999771118164,18898987.0,6.143106460571289
2011-08-18,6.460000038146973,6.099999904632568,6.199999809265137,6.21999979019165,48079944.0,6.123416900634766
2011-08-19,6.139999866485596,5.960000038146973,6.090000152587891,6.059999942779541,21174498.0,5.965901851654053
2011-08-22,6.130000114440918,5.949999809265137,6.059999942779541,5.980000019073486,12981862.0,5.887144088745117
2011-08-23,6.110000133514404,5.949999809265137,5.989999771118164,6.070000171661377,10664662.0,5.975746154785156
2011-08-24,6.119999885559082,5.849999904632568,6.099999904632568,5.980000019073486,22214047.0,5.887144088745117
2011-08-25,6.019999980926514,5.820000171661377,5.920000076293945,6.010000228881836,53766070.0,5.916677474975586
2011-08-26,5.989999771118164,5.900000095367432,5.949999809265137,5.940000057220459,21792506.0,5.84776496887207
2011-08-29,6.039999961853027,5.909999847412109,5.940000057220459,5.960000038146973,19114735.0,5.867454528808594
2011-08-30,6.25,5.960000038146973,6.019999980926514,5.980000019073486,27702708.0,5.887144088745117
2011-08-31,6.039999961853027,5.900000095367432,5.940000057220459,5.96999979019165,29149219.0,5.8772993087768555
2011-09-01,6.0,5.880000114440918,5.989999771118164,5.929999828338623,15515834.0,5.83791971206665
2011-09-02,6.019999980926514,5.849999904632568,5.929999828338623,5.929999828338623,11419617.0,5.83791971206665
2011-09-05,5.949999809265137,5.820000171661377,5.829999923706055,5.869999885559082,9913187.0,5.778851509094238
2011-09-06,5.949999809265137,5.789999961853027,5.820000171661377,5.900000095367432,13584029.0,5.808385848999023
2011-09-07,6.010000228881836,5.909999847412109,5.949999809265137,6.0,12761535.0,5.906833648681641
2011-09-08,6.019999980926514,5.829999923706055,6.019999980926514,5.840000152587891,12585283.0,5.7493181228637695
2011-09-13,5.820000171661377,5.75,5.789999961853027,5.769999980926514,6910209.0,5.6804046630859375
2011-09-14,5.829999923706055,5.659999847412109,5.820000171661377,5.789999961853027,9798949.0,5.700093746185303
2011-09-15,5.829999923706055,5.739999771118164,5.800000190734863,5.75,5887215.0,5.660714626312256
2011-09-16,5.820000171661377,5.690000057220459,5.800000190734863,5.71999979019165,6065932.0,5.631180763244629
2011-09-19,5.739999771118164,5.559999942779541,5.710000038146973,5.570000171661377,11108237.0,5.483510494232178
2011-09-20,5.639999866485596,5.489999771118164,5.579999923706055,5.579999923706055,6834662.0,5.493354320526123
2011-09-21,5.769999980926514,5.550000190734863,5.579999923706055,5.739999771118164,10178211.0,5.650870323181152
2011-09-22,5.789999961853027,5.550000190734863,5.699999809265137,5.559999942779541,8683636.0,5.473665237426758
2011-09-23,5.659999847412109,5.489999771118164,5.489999771118164,5.639999866485596,9531603.0,5.552423477172852
2011-09-26,5.679999828338623,5.510000228881836,5.559999942779541,5.550000190734863,5192608.0,5.4638214111328125
2011-09-27,5.630000114440918,5.510000228881836,5.599999904632568,5.559999942779541,4338175.0,5.473665237426758
2011-09-28,5.610000133514404,5.429999828338623,5.559999942779541,5.440000057220459,7601139.0,5.355528831481934
2011-09-29,5.440000057220459,5.239999771118164,5.409999847412109,5.269999980926514,7364738.0,5.188168525695801
2011-09-30,5.320000171661377,5.199999809265137,5.289999961853027,5.239999771118164,4748142.0,5.158633708953857
2011-10-10,5.369999885559082,5.239999771118164,5.260000228881836,5.260000228881836,6396426.0,5.178323268890381
2011-10-11,5.440000057220459,5.179999828338623,5.380000114440918,5.230000019073486,8663405.0,5.148789405822754
2011-10-12,5.389999866485596,5.039999961853027,5.170000076293945,5.360000133514404,13434570.0,5.276771068572998
2011-10-13,5.429999828338623,5.289999961853027,5.300000190734863,5.380000114440918,10214944.0,5.2964606285095215
2011-10-14,5.420000076293945,5.340000152587891,5.369999885559082,5.400000095367432,7473283.0,5.316149711608887
2011-10-17,5.429999828338623,5.25,5.360000133514404,5.320000171661377,9317933.0,5.237392902374268
2011-10-18,5.349999904632568,5.199999809265137,5.300000190734863,5.199999809265137,8063759.0,5.1192545890808105
2011-10-19,5.260000228881836,5.130000114440918,5.25,5.150000095367432,5659700.0,5.070031642913818
2011-10-20,5.199999809265137,4.980000019073486,5.070000171661377,5.019999980926514,9441735.0,4.942049980163574
2011-10-21,5.019999980926514,4.809999942779541,5.010000228881836,4.820000171661377,9229257.0,4.7451558113098145
2011-10-24,4.980000019073486,4.78000020980835,4.849999904632568,4.900000095367432,7207006.0,4.82391357421875
2011-10-25,5.019999980926514,4.880000114440918,4.880000114440918,5.0,11205920.0,4.922360897064209
2011-10-26,5.230000019073486,4.96999979019165,5.0,5.199999809265137,17056173.0,5.1192545890808105
2011-10-27,5.320000171661377,5.159999847412109,5.199999809265137,5.179999828338623,12468314.0,5.0995659828186035
2011-10-28,5.309999942779541,5.21999979019165,5.269999980926514,5.260000228881836,7637443.0,5.178323268890381
2011-10-31,5.46999979019165,5.21999979019165,5.260000228881836,5.369999885559082,15819456.0,5.28661584854126
2011-11-01,5.420000076293945,5.289999961853027,5.320000171661377,5.309999942779541,9569836.0,5.227547645568848
2011-11-02,5.440000057220459,5.210000038146973,5.25,5.409999847412109,11240192.0,5.325994968414307
2011-11-03,5.650000095367432,5.409999847412109,5.550000190734863,5.440000057220459,19185653.0,5.355528831481934
2011-11-04,5.559999942779541,5.429999828338623,5.46999979019165,5.510000228881836,14449261.0,5.424442291259766
2011-11-07,5.519999980926514,5.429999828338623,5.449999809265137,5.480000019073486,8587044.0,5.394906997680664
2011-11-08,5.559999942779541,5.449999809265137,5.46999979019165,5.53000020980835,13780853.0,5.444131374359131
2011-11-09,5.619999885559082,5.519999980926514,5.53000020980835,5.559999942779541,14160447.0,5.473665237426758
2011-11-10,5.590000152587891,5.489999771118164,5.489999771118164,5.53000020980835,13006238.0,5.444131374359131
2011-11-11,5.559999942779541,5.460000038146973,5.510000228881836,5.489999771118164,5513372.0,5.404751777648926
2011-11-14,5.699999809265137,5.519999980926514,5.539999961853027,5.659999847412109,17976634.0,5.572112560272217
2011-11-15,5.730000019073486,5.579999923706055,5.659999847412109,5.639999866485596,26465277.0,5.552423477172852
2011-11-16,5.630000114440918,5.409999847412109,5.610000133514404,5.420000076293945,16370659.0,5.33583927154541
2011-11-17,5.5,5.380000114440918,5.429999828338623,5.400000095367432,8378199.0,5.316149711608887
2011-11-18,5.409999847412109,5.179999828338623,5.380000114440918,5.190000057220459,11004741.0,5.109410285949707
2011-11-21,5.28000020980835,5.150000095367432,5.210000038146973,5.260000228881836,5209595.0,5.178323268890381
2011-11-22,5.329999923706055,5.190000057220459,5.239999771118164,5.289999961853027,5830431.0,5.207858085632324
2011-11-23,5.429999828338623,5.309999942779541,5.320000171661377,5.360000133514404,8462747.0,5.276771068572998
2011-11-24,5.389999866485596,5.25,5.300000190734863,5.309999942779541,5058829.0,5.227547645568848
2011-11-25,5.369999885559082,5.190000057220459,5.300000190734863,5.21999979019165,5265674.0,5.138944149017334
2011-11-28,5.559999942779541,5.269999980926514,5.269999980926514,5.46999979019165,24242056.0,5.3850626945495605
2011-11-29,5.630000114440918,5.5,5.510000228881836,5.550000190734863,19681001.0,5.4638214111328125
2011-11-30,5.599999904632568,5.380000114440918,5.5,5.550000190734863,18937370.0,5.4638214111328125
2011-12-01,5.730000019073486,5.570000171661377,5.699999809265137,5.570000171661377,24864854.0,5.483510494232178
2011-12-02,5.590000152587891,5.380000114440918,5.539999961853027,5.429999828338623,12281576.0,5.34568452835083
2011-12-05,5.519999980926514,5.260000228881836,5.400000095367432,5.429999828338623,11030337.0,5.34568452835083
2011-12-06,5.440000057220459,5.289999961853027,5.389999866485596,5.389999866485596,6243369.0,5.306304931640625
2011-12-07,5.519999980926514,5.360000133514404,5.360000133514404,5.5,9976579.0,5.414597034454346
2011-12-08,5.630000114440918,5.420000076293945,5.53000020980835,5.559999942779541,12749352.0,5.473665237426758
2011-12-09,5.619999885559082,5.449999809265137,5.539999961853027,5.5,7463863.0,5.414597034454346
2011-12-12,5.610000133514404,5.480000019073486,5.510000228881836,5.5,8695169.0,5.414597034454346
2011-12-13,5.519999980926514,5.199999809265137,5.480000019073486,5.199999809265137,17501803.0,5.1192545890808105
2011-12-14,5.309999942779541,5.0,5.179999828338623,5.050000190734863,11427977.0,4.971585273742676
2011-12-15,5.110000133514404,4.900000095367432,5.050000190734863,4.989999771118164,11457398.0,4.912516117095947
2011-12-16,5.159999847412109,4.980000019073486,4.980000019073486,5.159999847412109,13769462.0,5.07987642288208
2011-12-19,5.25,5.090000152587891,5.179999828338623,5.25,10103039.0,5.168478965759277
2011-12-20,5.28000020980835,5.150000095367432,5.239999771118164,5.170000076293945,6916967.0,5.089721202850342
2011-12-21,5.25,5.139999866485596,5.210000038146973,5.170000076293945,5876097.0,5.089721202850342
2011-12-22,5.139999866485596,4.75,5.139999866485596,5.090000152587891,16119280.0,5.010963439941406
2011-12-23,5.130000114440918,4.989999771118164,5.039999961853027,5.039999961853027,6416757.0,4.961739540100098
2011-12-26,5.139999866485596,4.960000038146973,4.980000019073486,5.070000171661377,8622319.0,4.991274356842041
2011-12-27,5.050000190734863,4.920000076293945,5.03000020980835,4.920000076293945,7562496.0,4.843602657318115
2011-12-28,4.96999979019165,4.739999771118164,4.900000095367432,4.840000152587891,9846061.0,4.764845371246338
2011-12-29,4.880000114440918,4.800000190734863,4.840000152587891,4.869999885559082,5386356.0,4.794379711151123
2011-12-30,4.929999828338623,4.869999885559082,4.900000095367432,4.900000095367432,7276307.0,4.82391357421875
2012-01-04,4.980000019073486,4.78000020980835,4.940000057220459,4.809999942779541,8134232.0,4.735311031341553
2012-01-05,4.78000020980835,4.440000057220459,4.78000020980835,4.489999771118164,19345162.0,4.420279502868652
2012-01-06,4.78000020980835,4.190000057220459,4.78000020980835,4.300000190734863,18383124.0,4.233231067657471
2012-01-09,4.440000057220459,4.210000038146973,4.300000190734863,4.420000076293945,16844897.0,4.351367473602295
2012-01-10,4.679999828338623,4.429999828338623,4.449999809265137,4.679999828338623,25856628.0,4.607329845428467
2012-01-11,4.730000019073486,4.610000133514404,4.71999979019165,4.679999828338623,16933955.0,4.607329845428467
2012-01-12,4.71999979019165,4.610000133514404,4.619999885559082,4.630000114440918,8596924.0,4.558105945587158
2012-01-13,4.659999847412109,4.360000133514404,4.659999847412109,4.440000057220459,16018640.0,4.371057033538818
2012-01-16,4.460000038146973,4.320000171661377,4.400000095367432,4.360000133514404,7013421.0,4.292298793792725
2012-01-17,4.639999866485596,4.289999961853027,4.309999942779541,4.619999885559082,12672538.0,4.548262119293213
2012-01-18,4.75,4.550000190734863,4.619999885559082,4.630000114440918,16515565.0,4.558105945587158
2012-01-19,4.730000019073486,4.599999904632568,4.630000114440918,4.690000057220459,12790170.0,4.61717414855957
2012-01-20,4.800000190734863,4.690000057220459,4.739999771118164,4.769999980926514,11116224.0,4.695931911468506
2012-01-30,4.829999923706055,4.710000038146973,4.800000190734863,4.800000190734863,9434144.0,4.725466251373291
2012-01-31,4.809999942779541,4.71999979019165,4.760000228881836,4.800000190734863,6500672.0,4.725466251373291
2012-02-01,4.980000019073486,4.769999980926514,4.800000190734863,4.880000114440918,20464512.0,4.804224491119385
2012-02-02,4.989999771118164,4.789999961853027,4.960000038146973,4.900000095367432,19804994.0,4.82391357421875
2012-02-03,5.019999980926514,4.800000190734863,4.840000152587891,4.949999809265137,19034862.0,4.8731369972229
2012-02-06,5.050000190734863,4.929999828338623,5.019999980926514,4.980000019073486,12147019.0,4.902671813964844
2012-02-07,5.070000171661377,4.900000095367432,4.940000057220459,4.980000019073486,15719447.0,4.902671813964844
2012-02-08,5.059999942779541,4.880000114440918,4.980000019073486,5.050000190734863,13813990.0,4.971585273742676
2012-02-09,5.090000152587891,5.010000228881836,5.03000020980835,5.059999942779541,13047232.0,4.981428623199463
2012-02-10,5.179999828338623,4.96999979019165,5.050000190734863,5.159999847412109,20402297.0,5.07987642288208
2012-02-13,5.21999979019165,5.079999923706055,5.090000152587891,5.179999828338623,13596662.0,5.0995659828186035
2012-02-14,5.190000057220459,5.119999885559082,5.190000057220459,5.159999847412109,7963011.0,5.07987642288208
2012-02-15,5.190000057220459,5.079999923706055,5.150000095367432,5.170000076293945,12680657.0,5.089721202850342
2012-02-16,5.269999980926514,5.099999904632568,5.21999979019165,5.159999847412109,15402275.0,5.07987642288208
2012-02-17,5.210000038146973,5.110000133514404,5.190000057220459,5.130000114440918,7995445.0,5.050341606140137
2012-02-20,5.210000038146973,5.130000114440918,5.199999809265137,5.159999847412109,10253995.0,5.07987642288208
2012-02-21,5.300000190734863,5.159999847412109,5.179999828338623,5.300000190734863,20799192.0,5.217703342437744
2012-02-22,5.360000133514404,5.25,5.289999961853027,5.329999923706055,13680671.0,5.247236728668213
2012-02-23,5.400000095367432,5.309999942779541,5.309999942779541,5.369999885559082,15101056.0,5.28661584854126
2012-02-24,5.46999979019165,5.329999923706055,5.400000095367432,5.440000057220459,12425701.0,5.355528831481934
2012-02-27,5.559999942779541,5.440000057220459,5.449999809265137,5.510000228881836,19930990.0,5.424442291259766
2012-02-28,5.650000095367432,5.46999979019165,5.5,5.619999885559082,30474668.0,5.53273344039917
2012-02-29,5.639999866485596,5.460000038146973,5.619999885559082,5.480000019073486,17831602.0,5.394906997680664
2012-03-01,5.53000020980835,5.449999809265137,5.480000019073486,5.460000038146973,7899460.0,5.375217437744141
2012-03-02,5.559999942779541,5.489999771118164,5.489999771118164,5.550000190734863,9800282.0,5.4638214111328125
2012-03-05,5.579999923706055,5.489999771118164,5.570000171661377,5.5,11026370.0,5.414597034454346
2012-03-06,5.53000020980835,5.409999847412109,5.480000019073486,5.420000076293945,11835185.0,5.33583927154541
2012-03-07,5.75,5.380000114440918,5.380000114440918,5.610000133514404,44836675.0,5.522889614105225
2012-03-08,5.699999809265137,5.559999942779541,5.610000133514404,5.679999828338623,17629598.0,5.59180212020874
2012-03-09,5.769999980926514,5.619999885559082,5.730000019073486,5.699999809265137,16721266.0,5.611492156982422
2012-03-12,5.789999961853027,5.570000171661377,5.619999885559082,5.78000020980835,25289343.0,5.690249919891357
2012-03-13,6.360000133514404,6.119999885559082,6.360000133514404,6.360000133514404,169396761.0,6.2612433433532715
2012-03-14,6.980000019073486,6.320000171661377,6.380000114440918,6.710000038146973,215810418.0,6.605808258056641
2012-03-15,6.75,6.380000114440918,6.559999942779541,6.510000228881836,97076508.0,6.408914566040039
2012-03-16,6.699999809265137,6.400000095367432,6.590000152587891,6.579999923706055,76524660.0,6.477827072143555
2012-03-19,6.869999885559082,6.510000228881836,6.579999923706055,6.679999828338623,77382254.0,6.576273441314697
2012-03-20,6.659999847412109,6.260000228881836,6.610000133514404,6.269999980926514,66282467.0,6.172640323638916
2012-03-21,6.639999866485596,6.260000228881836,6.329999923706055,6.380000114440918,62125085.0,6.280932903289795
2012-03-22,6.579999923706055,6.320000171661377,6.389999866485596,6.429999828338623,43823770.0,6.330155849456787
2012-03-23,6.449999809265137,6.130000114440918,6.429999828338623,6.21999979019165,36405719.0,6.123416900634766
2012-03-26,6.300000190734863,6.03000020980835,6.260000228881836,6.150000095367432,33592766.0,6.054503917694092
2012-03-27,6.21999979019165,6.039999961853027,6.190000057220459,6.070000171661377,28065286.0,5.975746154785156
2012-03-28,6.059999942779541,5.559999942779541,6.059999942779541,5.639999866485596,43690661.0,5.552423477172852
2012-03-29,5.670000076293945,5.389999866485596,5.559999942779541,5.579999923706055,28424095.0,5.493354320526123
2012-03-30,5.619999885559082,5.409999847412109,5.559999942779541,5.449999809265137,18719165.0,5.365373611450195
2012-04-05,5.650000095367432,5.449999809265137,5.460000038146973,5.630000114440918,23978858.0,5.54257869720459
2012-04-06,5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,0.0,5.54257869720459
2012-04-09,5.849999904632568,5.610000133514404,5.769999980926514,5.630000114440918,31144763.0,5.54257869720459
2012-04-10,5.820000171661377,5.480000019073486,5.53000020980835,5.800000190734863,29542552.0,5.709939002990723
2012-04-11,5.960000038146973,5.690000057220459,5.699999809265137,5.849999904632568,27935848.0,5.759161949157715
2012-04-12,5.920000076293945,5.760000228881836,5.820000171661377,5.889999866485596,26497988.0,5.7985405921936035
2012-04-13,5.949999809265137,5.809999942779541,5.920000076293945,5.849999904632568,22465717.0,5.759161949157715
2012-04-16,5.829999923706055,5.710000038146973,5.809999942779541,5.730000019073486,22357082.0,5.641025543212891
2012-04-17,5.760000228881836,5.610000133514404,5.699999809265137,5.619999885559082,15455443.0,5.53273344039917
2012-04-18,5.920000076293945,5.619999885559082,5.670000076293945,5.889999866485596,30063665.0,5.7985405921936035
2012-04-19,5.980000019073486,5.789999961853027,5.869999885559082,5.949999809265137,24547675.0,5.857609272003174
2012-04-20,6.03000020980835,5.900000095367432,5.949999809265137,5.980000019073486,27063349.0,5.887144088745117
2012-04-23,5.989999771118164,5.75,5.980000019073486,5.809999942779541,26377547.0,5.719782829284668
2012-04-24,5.949999809265137,5.630000114440918,5.809999942779541,5.889999866485596,29198139.0,5.7985405921936035
2012-04-25,6.139999866485596,5.900000095367432,5.949999809265137,6.010000228881836,43064818.0,5.916677474975586
2012-04-26,6.130000114440918,5.989999771118164,6.079999923706055,6.03000020980835,30149405.0,5.936367034912109
2012-04-27,6.090000152587891,5.869999885559082,6.079999923706055,5.889999866485596,20485107.0,5.7985405921936035
2012-05-02,6.159999847412109,5.940000057220459,6.019999980926514,6.079999923706055,32623942.0,5.98559045791626
2012-05-03,6.139999866485596,6.010000228881836,6.050000190734863,6.079999923706055,20839260.0,5.98559045791626
2012-05-04,6.130000114440918,6.010000228881836,6.079999923706055,6.130000114440918,26908184.0,6.034814834594727
2012-05-07,6.329999923706055,6.059999942779541,6.119999885559082,6.300000190734863,40666446.0,6.202174663543701
2012-05-08,6.329999923706055,6.130000114440918,6.269999980926514,6.300000190734863,30567732.0,6.202174663543701
2012-05-09,6.429999828338623,6.150000095367432,6.230000019073486,6.170000076293945,26081184.0,6.074193000793457
2012-05-10,6.190000057220459,5.96999979019165,6.159999847412109,6.050000190734863,35449829.0,5.956056594848633
2012-05-11,6.199999809265137,6.0,6.050000190734863,6.050000190734863,19681420.0,5.956056594848633
2012-05-14,6.119999885559082,5.96999979019165,6.079999923706055,5.980000019073486,16099352.0,5.887144088745117
2012-05-15,5.96999979019165,5.829999923706055,5.929999828338623,5.929999828338623,15719392.0,5.83791971206665
2012-05-16,5.960000038146973,5.599999904632568,5.940000057220459,5.610000133514404,34367078.0,5.522889614105225
2012-05-17,5.699999809265137,5.550000190734863,5.610000133514404,5.670000076293945,14730676.0,5.581957817077637
2012-05-18,5.679999828338623,5.559999942779541,5.639999866485596,5.650000095367432,12694691.0,5.562268257141113
2012-05-21,5.699999809265137,5.559999942779541,5.599999904632568,5.670000076293945,10253581.0,5.581957817077637
2012-05-22,5.71999979019165,5.650000095367432,5.679999828338623,5.699999809265137,14595940.0,5.611492156982422
2012-05-23,5.710000038146973,5.539999961853027,5.699999809265137,5.590000152587891,11786764.0,5.503200054168701
2012-05-24,5.630000114440918,5.46999979019165,5.559999942779541,5.610000133514404,15534671.0,5.522889614105225
2012-05-25,5.630000114440918,5.53000020980835,5.590000152587891,5.559999942779541,9079693.0,5.473665237426758
2012-05-28,5.650000095367432,5.420000076293945,5.510000228881836,5.630000114440918,13471432.0,5.54257869720459
2012-05-29,5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,0.0,5.54257869720459
2012-05-30,5.78000020980835,5.639999866485596,5.650000095367432,5.670000076293945,17213128.0,5.581957817077637
2012-05-31,5.739999771118164,5.650000095367432,5.699999809265137,5.670000076293945,10343261.0,5.581957817077637
2012-06-01,5.71999979019165,5.590000152587891,5.639999866485596,5.619999885559082,8345185.0,5.53273344039917
2012-06-04,5.550000190734863,5.199999809265137,5.510000228881836,5.21999979019165,22430819.0,5.138944149017334
2012-06-05,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.138944149017334
2012-06-06,5.380000114440918,5.21999979019165,5.269999980926514,5.289999961853027,11495588.0,5.207858085632324
2012-06-07,5.360000133514404,5.199999809265137,5.320000171661377,5.199999809265137,9561381.0,5.1192545890808105
2012-06-08,5.260000228881836,5.050000190734863,5.25,5.079999923706055,9948617.0,5.001118183135986
2012-06-11,5.159999847412109,5.059999942779541,5.099999904632568,5.110000133514404,9182232.0,5.03065299987793
2012-06-12,5.110000133514404,4.989999771118164,5.099999904632568,5.039999961853027,8339501.0,4.961739540100098
2012-06-13,5.150000095367432,5.019999980926514,5.050000190734863,5.139999866485596,7974144.0,5.060186862945557
2012-06-14,5.300000190734863,5.099999904632568,5.110000133514404,5.230000019073486,16518100.0,5.148789405822754
2012-06-15,5.269999980926514,5.150000095367432,5.230000019073486,5.199999809265137,7061395.0,5.1192545890808105
2012-06-18,5.269999980926514,5.179999828338623,5.230000019073486,5.260000228881836,6659983.0,5.178323268890381
2012-06-19,5.309999942779541,5.199999809265137,5.260000228881836,5.21999979019165,5867668.0,5.138944149017334
2012-06-20,5.300000190734863,5.190000057220459,5.25,5.210000038146973,8844975.0,5.1290998458862305
2012-06-21,5.199999809265137,5.039999961853027,5.199999809265137,5.070000171661377,8279112.0,4.991274356842041
2012-06-25,5.130000114440918,4.940000057220459,5.070000171661377,4.96999979019165,9862905.0,4.892827033996582
2012-06-26,5.059999942779541,4.880000114440918,4.880000114440918,5.039999961853027,8264820.0,4.961739540100098
2012-06-27,5.050000190734863,4.960000038146973,5.019999980926514,4.96999979019165,6217505.0,4.892827033996582
2012-06-28,5.03000020980835,4.840000152587891,4.960000038146973,4.849999904632568,5466164.0,4.7746901512146
2012-06-29,4.949999809265137,4.840000152587891,4.849999904632568,4.929999828338623,4963714.0,4.853447437286377
2012-07-02,5.119999885559082,4.980000019073486,5.019999980926514,5.079999923706055,8171700.0,5.001118183135986
2012-07-03,5.210000038146973,5.050000190734863,5.070000171661377,5.190000057220459,11065163.0,5.109410285949707
2012-07-04,5.239999771118164,5.130000114440918,5.190000057220459,5.179999828338623,6714421.0,5.0995659828186035
2012-07-05,5.179999828338623,5.010000228881836,5.150000095367432,5.110000133514404,7176643.0,5.03065299987793
2012-07-06,5.21999979019165,5.059999942779541,5.119999885559082,5.210000038146973,10512372.0,5.1290998458862305
2012-07-09,5.25,5.070000171661377,5.179999828338623,5.070000171661377,8580417.0,4.991274356842041
2012-07-10,5.210000038146973,5.059999942779541,5.079999923706055,5.159999847412109,8679895.0,5.07987642288208
2012-07-11,5.329999923706055,5.170000076293945,5.170000076293945,5.289999961853027,13131566.0,5.207858085632324
2012-07-12,5.420000076293945,5.199999809265137,5.300000190734863,5.369999885559082,19425254.0,5.28661584854126
2012-07-13,5.420000076293945,5.309999942779541,5.320000171661377,5.389999866485596,10123298.0,5.306304931640625
2012-07-16,5.590000152587891,5.369999885559082,5.369999885559082,5.559999942779541,37936776.0,5.473665237426758
2012-07-17,5.570000171661377,5.400000095367432,5.539999961853027,5.46999979019165,17932370.0,5.3850626945495605
2012-07-18,5.53000020980835,5.320000171661377,5.420000076293945,5.510000228881836,14778169.0,5.424442291259766
2012-07-19,5.599999904632568,5.420000076293945,5.46999979019165,5.440000057220459,18030618.0,5.355528831481934
2012-07-20,5.510000228881836,5.340000152587891,5.420000076293945,5.400000095367432,11859907.0,5.316149711608887
2012-07-23,5.559999942779541,5.349999904632568,5.349999904632568,5.480000019073486,16029873.0,5.394906997680664
2012-07-24,5.449999809265137,5.329999923706055,5.429999828338623,5.389999866485596,12929692.0,5.306304931640625
2012-07-25,5.420000076293945,5.309999942779541,5.389999866485596,5.320000171661377,7777501.0,5.237392902374268
2012-07-26,5.409999847412109,5.21999979019165,5.320000171661377,5.239999771118164,14486521.0,5.158633708953857
2012-07-27,5.329999923706055,5.199999809265137,5.260000228881836,5.230000019073486,5336950.0,5.148789405822754
2012-07-30,5.300000190734863,5.03000020980835,5.25,5.070000171661377,7403093.0,4.991274356842041
2012-07-31,5.119999885559082,4.889999866485596,5.070000171661377,4.960000038146973,11434176.0,4.882981777191162
2012-08-01,5.090000152587891,5.0,5.039999961853027,5.039999961853027,7997092.0,4.961739540100098
2012-08-02,5.070000171661377,4.940000057220459,5.050000190734863,4.989999771118164,6209211.0,4.912516117095947
2012-08-03,5.039999961853027,4.900000095367432,5.0,5.010000228881836,7973614.0,4.932206630706787
2012-08-06,5.190000057220459,4.960000038146973,4.980000019073486,5.170000076293945,16197714.0,5.089721202850342
2012-08-07,5.230000019073486,5.119999885559082,5.170000076293945,5.230000019073486,13809173.0,5.148789405822754
2012-08-08,5.269999980926514,5.150000095367432,5.199999809265137,5.179999828338623,11169564.0,5.0995659828186035
2012-08-09,5.300000190734863,5.159999847412109,5.21999979019165,5.260000228881836,10993877.0,5.178323268890381
2012-08-10,5.340000152587891,5.25,5.269999980926514,5.309999942779541,12800627.0,5.227547645568848
2012-08-13,5.539999961853027,5.25,5.300000190734863,5.389999866485596,33393069.0,5.306304931640625
2012-08-14,5.5,5.28000020980835,5.369999885559082,5.460000038146973,19586282.0,5.375217437744141
2012-08-15,5.449999809265137,5.340000152587891,5.449999809265137,5.349999904632568,8080450.0,5.266925811767578
2012-08-16,5.360000133514404,5.25,5.349999904632568,5.28000020980835,7294422.0,5.1980133056640625
2012-08-17,5.289999961853027,5.159999847412109,5.289999961853027,5.210000038146973,7700533.0,5.1290998458862305
2012-08-20,5.409999847412109,5.159999847412109,5.159999847412109,5.329999923706055,12348654.0,5.247236728668213
2012-08-21,5.449999809265137,5.260000228881836,5.329999923706055,5.409999847412109,14423837.0,5.325994968414307
2012-08-22,5.510000228881836,5.360000133514404,5.409999847412109,5.409999847412109,15449974.0,5.325994968414307
2012-08-23,5.46999979019165,5.340000152587891,5.429999828338623,5.440000057220459,9420976.0,5.355528831481934
2012-08-24,5.489999771118164,5.329999923706055,5.409999847412109,5.46999979019165,12432232.0,5.3850626945495605
2012-08-27,5.460000038146973,5.300000190734863,5.429999828338623,5.360000133514404,8258381.0,5.276771068572998
2012-08-28,5.559999942779541,5.349999904632568,5.480000019073486,5.420000076293945,19987447.0,5.33583927154541
2012-08-29,5.380000114440918,5.28000020980835,5.380000114440918,5.300000190734863,9594645.0,5.217703342437744
2012-08-30,5.329999923706055,5.070000171661377,5.329999923706055,5.110000133514404,10718012.0,5.03065299987793
2012-08-31,5.150000095367432,5.070000171661377,5.070000171661377,5.119999885559082,3780776.0,5.040497303009033
2012-09-03,5.230000019073486,5.090000152587891,5.110000133514404,5.210000038146973,7415294.0,5.1290998458862305
2012-09-04,5.239999771118164,5.150000095367432,5.210000038146973,5.150000095367432,7464148.0,5.070031642913818
2012-09-05,5.21999979019165,5.139999866485596,5.159999847412109,5.199999809265137,4438025.0,5.1192545890808105
2012-09-06,5.420000076293945,5.199999809265137,5.210000038146973,5.389999866485596,12051019.0,5.306304931640625
2012-09-07,5.550000190734863,5.400000095367432,5.489999771118164,5.5,28414947.0,5.414597034454346
2012-09-10,5.559999942779541,5.420000076293945,5.510000228881836,5.46999979019165,20121954.0,5.3850626945495605
2012-09-11,5.539999961853027,5.409999847412109,5.449999809265137,5.5,17408063.0,5.414597034454346
2012-09-12,5.570000171661377,5.409999847412109,5.539999961853027,5.510000228881836,17529747.0,5.424442291259766
2012-09-13,5.570000171661377,5.409999847412109,5.480000019073486,5.420000076293945,17547277.0,5.33583927154541
2012-09-14,5.489999771118164,5.369999885559082,5.46999979019165,5.409999847412109,12277220.0,5.325994968414307
2012-09-17,5.510000228881836,5.309999942779541,5.409999847412109,5.320000171661377,13396054.0,5.237392902374268
2012-09-18,5.329999923706055,5.199999809265137,5.289999961853027,5.260000228881836,9887651.0,5.178323268890381
2012-09-19,5.309999942779541,5.199999809265137,5.260000228881836,5.300000190734863,7049220.0,5.217703342437744
2012-09-20,5.570000171661377,5.21999979019165,5.28000020980835,5.400000095367432,26043496.0,5.316149711608887
2012-09-21,5.440000057220459,5.230000019073486,5.360000133514404,5.269999980926514,11666195.0,5.188168525695801
2012-09-24,5.300000190734863,5.150000095367432,5.199999809265137,5.25,5896762.0,5.168478965759277
2012-09-25,5.289999961853027,5.159999847412109,5.28000020980835,5.210000038146973,6360836.0,5.1290998458862305
2012-09-26,5.239999771118164,5.059999942779541,5.21999979019165,5.090000152587891,9746687.0,5.010963439941406
2012-09-27,5.21999979019165,5.039999961853027,5.099999904632568,5.159999847412109,8868291.0,5.07987642288208
2012-09-28,5.269999980926514,5.110000133514404,5.139999866485596,5.25,8476716.0,5.168478965759277
2012-10-08,5.349999904632568,5.199999809265137,5.260000228881836,5.230000019073486,7315797.0,5.148789405822754
2012-10-09,5.440000057220459,5.260000228881836,5.28000020980835,5.409999847412109,15146629.0,5.325994968414307
2012-10-10,5.46999979019165,5.369999885559082,5.400000095367432,5.400000095367432,8580823.0,5.316149711608887
2012-10-11,5.449999809265137,5.349999904632568,5.380000114440918,5.400000095367432,9415408.0,5.316149711608887
2012-10-12,5.489999771118164,5.349999904632568,5.409999847412109,5.400000095367432,10134927.0,5.316149711608887
2012-10-15,5.440000057220459,5.329999923706055,5.360000133514404,5.429999828338623,7724807.0,5.34568452835083
2012-10-16,5.78000020980835,5.5,5.590000152587891,5.510000228881836,37394056.0,5.424442291259766
2012-10-17,5.519999980926514,5.369999885559082,5.429999828338623,5.46999979019165,14215282.0,5.3850626945495605
2012-10-18,5.539999961853027,5.440000057220459,5.489999771118164,5.53000020980835,11491240.0,5.444131374359131
2012-10-19,5.630000114440918,5.5,5.519999980926514,5.579999923706055,15599362.0,5.493354320526123
2012-10-22,5.650000095367432,5.539999961853027,5.559999942779541,5.579999923706055,8365250.0,5.493354320526123
2012-10-23,5.610000133514404,5.46999979019165,5.579999923706055,5.480000019073486,8403226.0,5.394906997680664
2012-10-24,5.519999980926514,5.440000057220459,5.449999809265137,5.449999809265137,6906019.0,5.365373611450195
2012-10-25,5.510000228881836,5.400000095367432,5.449999809265137,5.46999979019165,7891802.0,5.3850626945495605
2012-10-26,5.46999979019165,5.309999942779541,5.460000038146973,5.360000133514404,6622941.0,5.276771068572998
2012-10-29,5.409999847412109,5.320000171661377,5.320000171661377,5.409999847412109,3939917.0,5.325994968414307
2012-10-30,5.46999979019165,5.389999866485596,5.400000095367432,5.46999979019165,7844654.0,5.3850626945495605
2012-10-31,5.480000019073486,5.349999904632568,5.46999979019165,5.389999866485596,6887047.0,5.306304931640625
2012-11-01,5.570000171661377,5.409999847412109,5.429999828338623,5.539999961853027,13030565.0,5.453975677490234
2012-11-02,5.570000171661377,5.5,5.539999961853027,5.550000190734863,6988523.0,5.4638214111328125
2012-11-05,5.590000152587891,5.519999980926514,5.53000020980835,5.570000171661377,6741173.0,5.483510494232178
2012-11-06,5.579999923706055,5.429999828338623,5.570000171661377,5.510000228881836,6706414.0,5.424442291259766
2012-11-07,5.53000020980835,5.440000057220459,5.53000020980835,5.489999771118164,4965435.0,5.404751777648926
2012-11-08,5.46999979019165,5.380000114440918,5.440000057220459,5.409999847412109,7073999.0,5.325994968414307
2012-11-09,5.559999942779541,5.389999866485596,5.409999847412109,5.480000019073486,13093017.0,5.394906997680664
2012-11-12,5.760000228881836,5.480000019073486,5.480000019073486,5.690000057220459,34534448.0,5.601646900177002
2012-11-13,6.010000228881836,5.659999847412109,5.690000057220459,5.800000190734863,67199194.0,5.709939002990723
2012-11-14,5.869999885559082,5.690000057220459,5.739999771118164,5.78000020980835,24325411.0,5.690249919891357
2012-11-15,5.889999866485596,5.690000057220459,5.71999979019165,5.800000190734863,20099309.0,5.709939002990723
2012-11-16,5.840000152587891,5.619999885559082,5.800000190734863,5.75,13738108.0,5.660714626312256
2012-11-19,5.869999885559082,5.650000095367432,5.710000038146973,5.849999904632568,13206845.0,5.759161949157715
2012-11-20,5.929999828338623,5.769999980926514,5.849999904632568,5.820000171661377,15821625.0,5.729628562927246
2012-11-21,5.940000057220459,5.730000019073486,5.800000190734863,5.909999847412109,15134034.0,5.818230152130127
2012-11-22,6.150000095367432,5.849999904632568,5.869999885559082,6.099999904632568,40903235.0,6.005280494689941
2012-11-23,6.199999809265137,6.019999980926514,6.079999923706055,6.119999885559082,22787493.0,6.024969100952148
2012-11-26,6.179999828338623,5.880000114440918,6.099999904632568,5.980000019073486,23008853.0,5.887144088745117
2012-11-27,5.989999771118164,5.78000020980835,5.940000057220459,5.820000171661377,24348295.0,5.729628562927246
2012-11-28,5.929999828338623,5.739999771118164,5.800000190734863,5.889999866485596,14729241.0,5.7985405921936035
2012-11-29,5.96999979019165,5.760000228881836,5.880000114440918,5.769999980926514,13363582.0,5.6804046630859375
2012-11-30,5.889999866485596,5.679999828338623,5.730000019073486,5.78000020980835,14855821.0,5.690249919891357
2012-12-03,6.039999961853027,5.710000038146973,5.769999980926514,5.96999979019165,20394002.0,5.8772993087768555
2012-12-04,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0.0,5.8772993087768555
2012-12-05,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0.0,5.8772993087768555
2012-12-06,6.150000095367432,5.699999809265137,6.130000114440918,5.71999979019165,42624074.0,5.631180763244629
2012-12-07,6.170000076293945,5.539999961853027,5.650000095367432,6.070000171661377,57127390.0,5.975746154785156
2012-12-10,6.420000076293945,6.090000152587891,6.090000152587891,6.269999980926514,63433756.0,6.172640323638916
2012-12-11,6.480000019073486,6.210000038146973,6.25,6.260000228881836,41277696.0,6.1627960205078125
2012-12-12,6.349999904632568,6.150000095367432,6.190000057220459,6.28000020980835,26560768.0,6.182485103607178
2012-12-13,6.539999961853027,6.25,6.289999961853027,6.440000057220459,31748358.0,6.340000629425049
2012-12-14,6.800000190734863,6.400000095367432,6.420000076293945,6.690000057220459,66746374.0,6.586119174957275
2012-12-17,6.75,6.539999961853027,6.699999809265137,6.699999809265137,41926732.0,6.595963001251221
2012-12-18,6.900000095367432,6.550000190734863,6.659999847412109,6.650000095367432,42260061.0,6.546741008758545
2012-12-19,6.670000076293945,6.53000020980835,6.670000076293945,6.539999961853027,27232549.0,6.438448429107666
2012-12-20,6.78000020980835,6.489999771118164,6.510000228881836,6.769999980926514,30491100.0,6.664877414703369
2012-12-21,6.889999866485596,6.659999847412109,6.840000152587891,6.679999828338623,34942188.0,6.576273441314697
2012-12-24,6.800000190734863,6.619999885559082,6.679999828338623,6.679999828338623,16513992.0,6.576273441314697
2012-12-25,6.880000114440918,6.519999980926514,6.650000095367432,6.800000190734863,35421248.0,6.694410800933838
2012-12-26,6.940000057220459,6.760000228881836,6.800000190734863,6.860000133514404,34343886.0,6.753479480743408
2012-12-27,7.019999980926514,6.739999771118164,6.860000133514404,6.829999923706055,34274347.0,6.723945617675781
2012-12-28,6.949999809265137,6.789999961853027,6.809999942779541,6.840000152587891,22391293.0,6.733789443969727
2012-12-31,6.920000076293945,6.789999961853027,6.900000095367432,6.829999923706055,16016871.0,6.723945617675781
2013-01-04,6.889999866485596,6.590000152587891,6.860000133514404,6.699999809265137,19993251.0,6.595963001251221
2013-01-07,6.829999923706055,6.630000114440918,6.699999809265137,6.820000171661377,20425347.0,6.714100360870361
2013-01-08,6.869999885559082,6.639999866485596,6.829999923706055,6.710000038146973,22937148.0,6.605808258056641
2013-01-09,7.0,6.659999847412109,6.679999828338623,6.880000114440918,41793264.0,6.773168563842773
2013-01-10,6.920000076293945,6.75,6.880000114440918,6.840000152587891,19196656.0,6.733789443969727
2013-01-11,6.909999847412109,6.610000133514404,6.900000095367432,6.619999885559082,26894181.0,6.517205715179443
2013-01-14,6.840000152587891,6.559999942779541,6.619999885559082,6.789999961853027,25050670.0,6.684566497802734
2013-01-15,7.210000038146973,6.78000020980835,6.789999961853027,7.179999828338623,62776064.0,7.068510055541992
2013-01-16,7.179999828338623,7.0,7.150000095367432,7.150000095367432,32442536.0,7.038976192474365
2013-01-17,7.409999847412109,7.090000152587891,7.130000114440918,7.159999847412109,23845570.0,7.048820495605469
2013-01-18,7.400000095367432,7.170000076293945,7.239999771118164,7.199999809265137,29325517.0,7.088200092315674
2013-01-21,7.360000133514404,7.159999847412109,7.190000057220459,7.260000228881836,21700516.0,7.147268772125244
2013-01-22,7.349999904632568,7.119999885559082,7.230000019073486,7.309999942779541,30340867.0,7.196491718292236
2013-01-23,7.320000171661377,7.059999942779541,7.260000228881836,7.170000076293945,22221633.0,7.058665752410889
2013-01-24,7.21999979019165,6.900000095367432,7.170000076293945,7.090000152587891,24560980.0,6.979907989501953
2013-01-25,7.139999866485596,6.96999979019165,7.039999961853027,7.039999961853027,13491022.0,6.9306840896606445
2013-01-28,7.150000095367432,7.0,7.079999923706055,7.139999866485596,19426833.0,7.029130935668945
2013-01-29,7.309999942779541,7.150000095367432,7.159999847412109,7.21999979019165,20147920.0,7.107889652252197
2013-01-30,7.230000019073486,6.920000076293945,7.21999979019165,7.019999980926514,47333970.0,6.910994529724121
2013-01-31,7.070000171661377,6.909999847412109,7.039999961853027,7.03000020980835,24587712.0,6.920839786529541
2013-02-01,7.28000020980835,7.03000020980835,7.079999923706055,7.170000076293945,53873830.0,7.058665752410889
2013-02-04,7.170000076293945,6.699999809265137,7.159999847412109,6.860000133514404,50645160.0,6.753479480743408
2013-02-05,6.880000114440918,6.679999828338623,6.789999961853027,6.849999904632568,26914786.0,6.7436347007751465
2013-02-06,6.909999847412109,6.800000190734863,6.849999904632568,6.829999923706055,20413857.0,6.723945617675781
2013-02-07,6.920000076293945,6.78000020980835,6.809999942779541,6.869999885559082,14611844.0,6.76332426071167
2013-02-08,7.039999961853027,6.869999885559082,6.869999885559082,6.989999771118164,16152755.0,6.881460666656494
2013-02-18,7.179999828338623,6.980000019073486,6.980000019073486,7.03000020980835,21606580.0,6.920839786529541
2013-02-19,7.079999923706055,6.880000114440918,7.03000020980835,6.909999847412109,14175689.0,6.802702903747559
2013-02-20,7.039999961853027,6.889999866485596,6.900000095367432,7.0,11515257.0,6.891305446624756
2013-02-21,7.079999923706055,6.900000095367432,6.949999809265137,6.96999979019165,32608784.0,6.8617706298828125
2013-02-22,7.349999904632568,6.96999979019165,6.96999979019165,7.230000019073486,43492065.0,7.117733478546143
2013-02-25,7.340000152587891,7.150000095367432,7.21999979019165,7.269999980926514,25692395.0,7.1571125984191895
2013-02-26,7.329999923706055,7.019999980926514,7.28000020980835,7.090000152587891,29358921.0,6.979907989501953
2013-02-27,7.159999847412109,6.940000057220459,7.119999885559082,6.96999979019165,16418380.0,6.8617706298828125
2013-02-28,7.139999866485596,6.909999847412109,6.989999771118164,7.119999885559082,21092933.0,7.009441375732422
2013-03-01,7.130000114440918,6.980000019073486,7.130000114440918,7.099999904632568,17419466.0,6.989752769470215
2013-03-04,7.260000228881836,7.019999980926514,7.150000095367432,7.099999904632568,38867893.0,6.989752769470215
2013-03-05,7.179999828338623,6.940000057220459,7.079999923706055,7.170000076293945,18857002.0,7.058665752410889
2013-03-06,7.5,7.139999866485596,7.21999979019165,7.449999809265137,56225871.0,7.334317684173584
2013-03-07,7.420000076293945,7.179999828338623,7.400000095367432,7.210000038146973,41241455.0,7.098044395446777
2013-03-08,7.269999980926514,7.03000020980835,7.230000019073486,7.090000152587891,26927018.0,6.979907989501953
2013-03-11,7.139999866485596,7.039999961853027,7.079999923706055,7.119999885559082,9906650.0,7.009441375732422
2013-03-12,7.139999866485596,6.75,7.119999885559082,6.929999828338623,27641855.0,6.822392463684082
2013-03-13,6.900000095367432,6.710000038146973,6.900000095367432,6.829999923706055,15637150.0,6.723945617675781
2013-03-14,6.869999885559082,6.449999809265137,6.71999979019165,6.510000228881836,22218886.0,6.408914566040039
2013-03-15,6.670000076293945,6.489999771118164,6.5,6.519999980926514,16462609.0,6.418758869171143
2013-03-18,6.579999923706055,6.449999809265137,6.5,6.519999980926514,7610607.0,6.418758869171143
2013-03-19,6.730000019073486,6.5,6.519999980926514,6.710000038146973,13208413.0,6.605808258056641
2013-03-20,6.800000190734863,6.670000076293945,6.710000038146973,6.789999961853027,13234996.0,6.684566497802734
2013-03-21,6.869999885559082,6.730000019073486,6.78000020980835,6.809999942779541,13623503.0,6.7042555809021
2013-03-22,6.820000171661377,6.670000076293945,6.820000171661377,6.739999771118164,13343542.0,6.635342597961426
2013-03-25,6.789999961853027,6.579999923706055,6.789999961853027,6.630000114440918,10608160.0,6.5270514488220215
2013-03-26,6.71999979019165,6.579999923706055,6.599999904632568,6.670000076293945,10408232.0,6.566430568695068
2013-03-27,6.820000171661377,6.670000076293945,6.679999828338623,6.71999979019165,10205190.0,6.615653038024902
2013-03-28,6.679999828338623,6.320000171661377,6.679999828338623,6.329999923706055,15718459.0,6.231709003448486
2013-03-29,6.480000019073486,6.130000114440918,6.380000114440918,6.369999885559082,20784247.0,6.271087169647217
2013-04-01,6.630000114440918,6.320000171661377,6.349999904632568,6.579999923706055,13585009.0,6.477827072143555
2013-04-02,6.710000038146973,6.440000057220459,6.650000095367432,6.510000228881836,14209193.0,6.408914566040039
2013-04-03,6.550000190734863,6.329999923706055,6.550000190734863,6.349999904632568,11884822.0,6.251397132873535
2013-04-08,6.5,6.21999979019165,6.329999923706055,6.480000019073486,15303253.0,6.379379749298096
2013-04-09,6.579999923706055,6.409999847412109,6.5,6.53000020980835,10358311.0,6.4286041259765625
2013-04-10,6.53000020980835,6.320000171661377,6.5,6.349999904632568,12450448.0,6.251397132873535
2013-04-11,6.53000020980835,6.389999866485596,6.389999866485596,6.449999809265137,9965981.0,6.349844932556152
2013-04-12,6.460000038146973,6.239999771118164,6.449999809265137,6.25,8457202.0,6.152950763702393
2013-04-15,6.329999923706055,6.179999828338623,6.300000190734863,6.230000019073486,7037797.0,6.133261680603027
2013-04-16,6.269999980926514,6.119999885559082,6.239999771118164,6.199999809265137,10788016.0,6.103727340698242
2013-04-17,6.28000020980835,6.190000057220459,6.21999979019165,6.269999980926514,7577331.0,6.172640323638916
2013-04-18,6.409999847412109,6.199999809265137,6.230000019073486,6.309999942779541,9896208.0,6.212019443511963
2013-04-19,6.510000228881836,6.289999961853027,6.320000171661377,6.440000057220459,12123421.0,6.340000629425049
2013-04-22,6.78000020980835,6.440000057220459,6.440000057220459,6.730000019073486,30354236.0,6.625498294830322
2013-04-23,6.739999771118164,6.570000171661377,6.699999809265137,6.639999866485596,16498788.0,6.536895751953125
2013-04-24,6.730000019073486,6.579999923706055,6.679999828338623,6.679999828338623,13361165.0,6.576273441314697
2013-04-25,6.829999923706055,6.550000190734863,6.699999809265137,6.559999942779541,21846534.0,6.458138465881348
2013-04-26,6.639999866485596,6.300000190734863,6.539999961853027,6.349999904632568,14001161.0,6.251397132873535
2013-05-02,6.480000019073486,6.25,6.320000171661377,6.380000114440918,8786732.0,6.280932903289795
2013-05-03,6.539999961853027,6.369999885559082,6.380000114440918,6.460000038146973,12767199.0,6.3596906661987305
2013-05-06,6.519999980926514,6.440000057220459,6.449999809265137,6.46999979019165,13000374.0,6.369535446166992
2013-05-07,6.480000019073486,6.28000020980835,6.460000038146973,6.360000133514404,15512424.0,6.2612433433532715
2013-05-08,6.420000076293945,6.25,6.380000114440918,6.289999961853027,12753296.0,6.1923298835754395
2013-05-09,6.409999847412109,6.150000095367432,6.300000190734863,6.400000095367432,21807277.0,6.300622463226318
2013-05-10,6.639999866485596,6.369999885559082,6.369999885559082,6.519999980926514,33531140.0,6.418758869171143
2013-05-13,6.949999809265137,6.550000190734863,6.550000190734863,6.869999885559082,65003962.0,6.76332426071167
2013-05-14,7.019999980926514,6.800000190734863,6.909999847412109,6.929999828338623,36991461.0,6.822392463684082
2013-05-15,7.039999961853027,6.909999847412109,6.949999809265137,7.0,23298282.0,6.891305446624756
2013-05-16,7.21999979019165,6.929999828338623,6.929999828338623,7.050000190734863,47149350.0,6.9405293464660645
2013-05-17,7.239999771118164,7.010000228881836,7.050000190734863,7.179999828338623,33205177.0,7.068510055541992
2013-05-20,7.420000076293945,7.119999885559082,7.159999847412109,7.230000019073486,37309480.0,7.117733478546143
2013-05-21,7.28000020980835,7.110000133514404,7.179999828338623,7.179999828338623,22108721.0,7.068510055541992
2013-05-22,7.269999980926514,7.079999923706055,7.179999828338623,7.130000114440918,21972214.0,7.019286632537842
2013-05-23,7.5,7.050000190734863,7.130000114440918,7.400000095367432,56197474.0,7.285094261169434
2013-05-24,7.670000076293945,7.400000095367432,7.400000095367432,7.610000133514404,50921435.0,7.491832733154297
2013-05-27,7.690000057220459,7.510000228881836,7.599999904632568,7.590000152587891,24101318.0,7.47214412689209
2013-05-28,7.800000190734863,7.5,7.590000152587891,7.519999980926514,34700811.0,7.403230667114258
2013-05-29,7.880000114440918,7.519999980926514,7.519999980926514,7.820000171661377,49264635.0,7.698573589324951
2013-05-30,7.800000190734863,7.579999923706055,7.800000190734863,7.690000057220459,21457665.0,7.570590972900391
2013-05-31,7.739999771118164,7.53000020980835,7.699999809265137,7.579999923706055,17686752.0,7.462299346923828
2013-06-03,7.869999885559082,7.539999961853027,7.550000190734863,7.579999923706055,20296307.0,7.462299346923828
2013-06-04,7.630000114440918,7.260000228881836,7.550000190734863,7.349999904632568,27772927.0,7.235870361328125
2013-06-05,7.449999809265137,7.28000020980835,7.400000095367432,7.349999904632568,15587931.0,7.235870361328125
2013-06-06,7.420000076293945,7.269999980926514,7.349999904632568,7.289999961853027,17096659.0,7.176802158355713
2013-06-07,7.369999885559082,7.179999828338623,7.289999961853027,7.210000038146973,12884510.0,7.098044395446777
2013-06-13,7.139999866485596,6.739999771118164,7.139999866485596,6.989999771118164,27382581.0,6.881460666656494
2013-06-14,7.179999828338623,6.960000038146973,7.03000020980835,7.079999923706055,16736031.0,6.970062732696533
2013-06-17,7.340000152587891,7.130000114440918,7.150000095367432,7.269999980926514,21454237.0,7.1571125984191895
2013-06-18,7.329999923706055,7.119999885559082,7.289999961853027,7.199999809265137,14640799.0,7.088200092315674
2013-06-19,7.199999809265137,6.989999771118164,7.179999828338623,7.159999847412109,17018345.0,7.048820495605469
2013-06-20,7.239999771118164,6.960000038146973,7.159999847412109,7.019999980926514,11951431.0,6.910994529724121
2013-06-21,6.96999979019165,6.650000095367432,6.96999979019165,6.920000076293945,19291183.0,6.8125481605529785
2013-06-24,6.929999828338623,6.369999885559082,6.849999904632568,6.409999847412109,17571786.0,6.310466289520264
2013-06-25,6.440000057220459,5.769999980926514,6.340000152587891,6.159999847412109,25064241.0,6.064348220825195
2013-06-26,6.389999866485596,6.079999923706055,6.25,6.179999828338623,23952618.0,6.084037780761719
2013-06-27,6.659999847412109,6.159999847412109,6.210000038146973,6.389999866485596,33348985.0,6.29077672958374
2013-06-28,6.75,6.309999942779541,6.349999904632568,6.519999980926514,25155654.0,6.418758869171143
2013-07-01,6.619999885559082,6.400000095367432,6.539999961853027,6.5,12202038.0,6.399069786071777
2013-07-02,6.900000095367432,6.460000038146973,6.5,6.869999885559082,18872573.0,6.789437294006348
2013-07-03,7.039999961853027,6.789999961853027,6.860000133514404,6.900000095367432,23401069.0,6.819085121154785
2013-07-04,6.980000019073486,6.829999923706055,6.889999866485596,6.949999809265137,13767932.0,6.8684983253479
2013-07-05,6.960000038146973,6.769999980926514,6.949999809265137,6.78000020980835,8944981.0,6.700492858886719
2013-07-08,6.679999828338623,6.440000057220459,6.679999828338623,6.449999809265137,10244672.0,6.374362468719482
2013-07-09,6.579999923706055,6.340000152587891,6.460000038146973,6.480000019073486,8558135.0,6.40401029586792
2013-07-10,6.730000019073486,6.400000095367432,6.449999809265137,6.690000057220459,11665002.0,6.611547946929932
2013-07-11,7.010000228881836,6.739999771118164,6.769999980926514,6.920000076293945,18494725.0,6.838850498199463
2013-07-12,7.099999904632568,6.840000152587891,6.909999847412109,6.909999847412109,21339677.0,6.828968048095703
2013-07-15,7.130000114440918,6.900000095367432,6.909999847412109,7.099999904632568,17300110.0,7.016739845275879
2013-07-16,7.059999942779541,6.800000190734863,7.050000190734863,6.96999979019165,20604294.0,6.8882646560668945
2013-07-17,7.059999942779541,6.809999942779541,6.909999847412109,6.809999942779541,11678227.0,6.730140686035156
2013-07-18,6.840000152587891,6.559999942779541,6.78000020980835,6.579999923706055,13573454.0,6.502837657928467
2013-07-19,6.690000057220459,6.349999904632568,6.590000152587891,6.400000095367432,15419622.0,6.324948787689209
2013-07-22,6.650000095367432,6.349999904632568,6.369999885559082,6.639999866485596,17989877.0,6.5621337890625
2013-07-23,7.239999771118164,6.679999828338623,6.710000038146973,7.019999980926514,33270343.0,6.93767786026001
2013-07-24,7.099999904632568,6.920000076293945,7.019999980926514,7.039999961853027,19702198.0,6.957444190979004
2013-07-25,7.150000095367432,6.900000095367432,7.050000190734863,6.960000038146973,16089477.0,6.878381729125977
2013-07-26,6.940000057220459,6.590000152587891,6.900000095367432,6.690000057220459,19540897.0,6.611547946929932
2013-07-29,6.75,6.550000190734863,6.619999885559082,6.679999828338623,8405234.0,6.601665019989014
2013-07-30,6.800000190734863,6.619999885559082,6.71999979019165,6.739999771118164,10962478.0,6.660961151123047
2013-07-31,6.909999847412109,6.71999979019165,6.78000020980835,6.760000228881836,7698493.0,6.680727005004883
2013-08-01,6.880000114440918,6.659999847412109,6.760000228881836,6.860000133514404,13341775.0,6.779554843902588
2013-08-02,7.079999923706055,6.860000133514404,6.900000095367432,6.929999828338623,21297961.0,6.848733901977539
2013-08-05,7.28000020980835,6.940000057220459,6.940000057220459,7.25,35629616.0,7.164981365203857
2013-08-06,7.380000114440918,7.210000038146973,7.21999979019165,7.260000228881836,28192388.0,7.174864292144775
2013-08-07,7.340000152587891,7.130000114440918,7.28000020980835,7.150000095367432,23565328.0,7.0661540031433105
2013-08-08,7.639999866485596,7.130000114440918,7.170000076293945,7.5,43183739.0,7.412050247192383
2013-08-09,7.559999942779541,7.28000020980835,7.5,7.369999885559082,24065278.0,7.283574104309082
2013-08-12,7.480000019073486,7.300000190734863,7.389999866485596,7.440000057220459,21665429.0,7.352753162384033
2013-08-13,7.710000038146973,7.380000114440918,7.460000038146973,7.429999828338623,34523805.0,7.342869758605957
2013-08-14,7.599999904632568,7.400000095367432,7.429999828338623,7.460000038146973,21528860.0,7.372518539428711
2013-08-15,7.5,7.159999847412109,7.5,7.199999809265137,27753920.0,7.115567207336426
2013-08-16,7.429999828338623,7.090000152587891,7.199999809265137,7.139999866485596,16405669.0,7.056271076202393
2013-08-19,7.360000133514404,7.050000190734863,7.079999923706055,7.329999923706055,11459635.0,7.244042873382568
2013-08-20,7.5,7.28000020980835,7.320000171661377,7.300000190734863,14081905.0,7.214394569396973
2013-08-21,7.369999885559082,7.170000076293945,7.340000152587891,7.260000228881836,14245347.0,7.174864292144775
2013-08-22,7.300000190734863,7.170000076293945,7.260000228881836,7.190000057220459,9476339.0,7.105684757232666
2013-08-23,7.380000114440918,7.159999847412109,7.239999771118164,7.269999980926514,15455723.0,7.184746265411377
2013-08-26,7.440000057220459,7.230000019073486,7.260000228881836,7.289999961853027,24214098.0,7.204512119293213
2013-08-27,7.329999923706055,7.230000019073486,7.289999961853027,7.289999961853027,17248646.0,7.204512119293213
2013-08-28,7.289999961853027,7.090000152587891,7.289999961853027,7.119999885559082,21256807.0,7.036504745483398
2013-08-29,7.190000057220459,7.0,7.130000114440918,7.070000171661377,13609208.0,6.987092018127441
2013-08-30,7.300000190734863,7.019999980926514,7.059999942779541,7.260000228881836,23151057.0,7.174864292144775
2013-09-02,7.989999771118164,7.25,7.269999980926514,7.989999771118164,116869086.0,7.896303176879883
2013-09-03,8.789999961853027,8.319999694824219,8.489999771118164,8.789999961853027,111584293.0,8.686922073364258
2013-09-04,9.630000114440918,8.800000190734863,9.09000015258789,8.829999923706055,279082855.0,8.726452827453613
2013-09-05,8.869999885559082,8.359999656677246,8.529999732971191,8.699999809265137,156036788.0,8.597976684570312
2013-09-06,9.149999618530273,8.5,8.5600004196167,8.880000114440918,143234632.0,8.775866508483887
2013-09-09,9.449999809265137,8.8100004196167,8.989999771118164,9.069999694824219,145364543.0,8.963639259338379
2013-09-10,9.289999961853027,8.739999771118164,8.899999618530273,9.079999923706055,125094525.0,8.97352123260498
2013-09-11,9.989999771118164,8.65999984741211,9.0,9.609999656677246,257349481.0,9.497306823730469
2013-09-12,9.59000015258789,9.029999732971191,9.100000381469727,9.34000015258789,178849334.0,9.230472564697266
2013-09-13,9.720000267028809,9.149999618530273,9.449999809265137,9.3100004196167,112215692.0,9.200824737548828
2013-09-16,9.40999984741211,8.850000381469727,9.199999809265137,8.899999618530273,113379476.0,8.795631408691406
2013-09-17,8.75,8.220000267028809,8.720000267028809,8.25,138592888.0,8.153255462646484
2013-09-18,8.460000038146973,8.270000457763672,8.300000190734863,8.329999923706055,56885540.0,8.232316017150879
2013-09-23,8.819999694824219,8.390000343322754,8.460000038146973,8.770000457763672,99100219.0,8.667158126831055
2013-09-24,9.069999694824219,8.550000190734863,8.739999771118164,8.789999961853027,92990355.0,8.686922073364258
2013-09-25,9.630000114440918,8.640000343322754,8.6899995803833,9.170000076293945,138103859.0,9.06246566772461
2013-09-26,9.5600004196167,8.899999618530273,9.420000076293945,8.930000305175781,118365297.0,8.825279235839844
2013-09-27,8.789999961853027,8.149999618530273,8.789999961853027,8.430000305175781,75253377.0,8.331143379211426
2013-09-30,9.270000457763672,8.699999809265137,8.829999923706055,9.270000457763672,136549891.0,9.161293983459473
2013-10-08,10.199999809265137,9.510000228881836,9.699999809265137,9.569999694824219,224881818.0,9.45777416229248
2013-10-09,10.529999732971191,9.359999656677246,9.399999618530273,10.529999732971191,190093136.0,10.40651798248291
2013-10-10,10.920000076293945,10.010000228881836,10.539999961853027,10.479999542236328,207808547.0,10.357104301452637
2013-10-11,10.859999656677246,10.25,10.319999694824219,10.390000343322754,115805826.0,10.268160820007324
2013-10-14,11.300000190734863,10.479999542236328,10.479999542236328,11.130000114440918,139442167.0,10.999482154846191
2013-10-15,11.15999984741211,10.729999542236328,11.079999923706055,10.890000343322754,102037543.0,10.762296676635742
2013-10-16,10.600000381469727,9.800000190734863,10.600000381469727,9.829999923706055,129545619.0,9.714727401733398
2013-10-17,10.300000190734863,9.5,10.039999961853027,10.0600004196167,118145717.0,9.94202995300293
2013-10-18,10.300000190734863,9.550000190734863,9.779999732971191,10.180000305175781,89826632.0,10.060623168945312
2013-10-21,10.329999923706055,9.920000076293945,10.0600004196167,10.1899995803833,84439720.0,10.070504188537598
2013-10-22,10.399999618530273,9.90999984741211,10.119999885559082,9.989999771118164,97511789.0,9.87285041809082
2013-10-23,9.880000114440918,9.029999732971191,9.880000114440918,9.149999618530273,101702675.0,9.042699813842773
2013-10-24,9.300000190734863,8.869999885559082,9.109999656677246,8.90999984741211,54904018.0,8.805514335632324
2013-10-25,9.09000015258789,8.470000267028809,8.949999809265137,8.989999771118164,77651493.0,8.884577751159668
2013-10-28,9.850000381469727,9.199999809265137,9.350000381469727,9.359999656677246,106338426.0,9.250238418579102
2013-10-29,9.670000076293945,8.59000015258789,9.34000015258789,9.529999732971191,118756950.0,9.418243408203125
2013-10-30,9.699999809265137,9.25,9.3100004196167,9.420000076293945,83354065.0,9.30953311920166
2013-10-31,9.59000015258789,8.880000114440918,9.300000190734863,8.890000343322754,76475057.0,8.785749435424805
2013-11-01,8.770000457763672,8.359999656677246,8.699999809265137,8.579999923706055,67428190.0,8.479385375976562
2013-11-04,8.880000114440918,8.529999732971191,8.670000076293945,8.739999771118164,48597500.0,8.6375093460083
2013-11-05,9.350000381469727,8.510000228881836,8.649999618530273,9.170000076293945,88517142.0,9.06246566772461
2013-11-06,9.149999618530273,8.8100004196167,9.020000457763672,8.819999694824219,83876740.0,8.716568946838379
2013-11-07,9.220000267028809,8.770000457763672,8.869999885559082,8.899999618530273,83340734.0,8.795631408691406
2013-11-08,9.119999885559082,8.520000457763672,8.640000343322754,8.9399995803833,80654207.0,8.835162162780762
2013-11-11,9.100000381469727,8.420000076293945,8.800000190734863,8.460000038146973,67938072.0,8.360790252685547
2013-11-12,8.270000457763672,7.78000020980835,8.270000457763672,8.079999923706055,113753956.0,7.985248565673828
2013-11-13,8.829999923706055,8.09000015258789,8.300000190734863,8.369999885559082,137040167.0,8.271846771240234
2013-11-14,8.770000457763672,8.260000228881836,8.300000190734863,8.489999771118164,112393420.0,8.390439987182617
2013-11-15,8.819999694824219,8.260000228881836,8.350000381469727,8.65999984741211,100460668.0,8.558445930480957
2013-11-18,9.529999732971191,8.710000038146973,8.819999694824219,9.529999732971191,162699125.0,9.418243408203125
2013-11-19,9.720000267028809,9.260000228881836,9.520000457763672,9.460000038146973,172314618.0,9.349065780639648
2013-11-20,9.75,9.279999732971191,9.329999923706055,9.520000457763672,108678357.0,9.40836238861084
2013-11-21,10.199999809265137,9.319999694824219,9.390000343322754,9.630000114440918,156014189.0,9.517071723937988
2013-11-22,9.930000305175781,9.399999618530273,9.579999923706055,9.470000267028809,107651306.0,9.35894775390625
2013-11-25,9.550000190734863,9.100000381469727,9.399999618530273,9.380000114440918,74470529.0,9.270002365112305
2013-11-26,9.489999771118164,9.220000267028809,9.319999694824219,9.329999923706055,55838869.0,9.220589637756348
2013-11-27,9.420000076293945,9.149999618530273,9.300000190734863,9.369999885559082,59731125.0,9.260119438171387
2013-11-28,9.710000038146973,9.300000190734863,9.380000114440918,9.430000305175781,111713820.0,9.319417953491211
2013-11-29,9.5,9.3100004196167,9.4399995803833,9.390000343322754,63513401.0,9.279887199401855
2013-12-02,9.25,8.479999542236328,9.100000381469727,8.510000228881836,99856811.0,8.41020393371582
2013-12-03,8.800000190734863,8.359999656677246,8.449999809265137,8.760000228881836,54076911.0,8.657273292541504
2013-12-04,9.149999618530273,8.8100004196167,8.899999618530273,8.890000343322754,73666216.0,8.785749435424805
2013-12-05,9.109999656677246,8.819999694824219,8.949999809265137,8.989999771118164,69882782.0,8.884577751159668
2013-12-06,8.989999771118164,8.8100004196167,8.880000114440918,8.880000114440918,34494438.0,8.775866508483887
2013-12-09,9.289999961853027,8.930000305175781,8.9399995803833,9.239999771118164,95072175.0,9.131646156311035
2013-12-10,9.279999732971191,9.100000381469727,9.279999732971191,9.170000076293945,53246701.0,9.06246566772461
2013-12-11,9.380000114440918,9.09000015258789,9.180000305175781,9.329999923706055,82643984.0,9.220589637756348
2013-12-12,9.369999885559082,9.149999618530273,9.359999656677246,9.180000305175781,61639535.0,9.072348594665527
2013-12-13,9.210000038146973,8.899999618530273,9.149999618530273,8.960000038146973,85316442.0,8.85492992401123
2013-12-16,9.180000305175781,8.819999694824219,9.100000381469727,8.84000015258789,55130170.0,8.736335754394531
2013-12-17,8.880000114440918,8.550000190734863,8.800000190734863,8.619999885559082,47254675.0,8.518915176391602
2013-12-18,8.699999809265137,8.569999694824219,8.619999885559082,8.619999885559082,24395608.0,8.518915176391602
2013-12-19,8.770000457763672,8.300000190734863,8.710000038146973,8.34000015258789,48426804.0,8.242198944091797
2013-12-20,8.579999923706055,8.34000015258789,8.359999656677246,8.479999542236328,41782754.0,8.3805570602417
2013-12-23,8.569999694824219,8.0,8.550000190734863,8.359999656677246,40372408.0,8.261963844299316
2013-12-24,8.510000228881836,8.1899995803833,8.34000015258789,8.460000038146973,51319928.0,8.360790252685547
2013-12-25,8.479999542236328,8.279999732971191,8.479999542236328,8.40999984741211,47933337.0,8.311378479003906
2013-12-26,8.420000076293945,7.940000057220459,8.380000114440918,7.989999771118164,59771083.0,7.896303176879883
2013-12-27,8.130000114440918,7.920000076293945,7.920000076293945,8.039999961853027,31207232.0,7.945716857910156
2013-12-30,8.140000343322754,7.920000076293945,8.09000015258789,7.940000057220459,31806984.0,7.846889972686768
2013-12-31,8.039999961853027,7.630000114440918,7.940000057220459,8.029999732971191,47484962.0,7.935833930969238
2014-01-02,8.140000343322754,7.900000095367432,8.0,8.079999923706055,31746737.0,7.985248565673828
2014-01-03,8.039999961853027,7.820000171661377,8.029999732971191,7.860000133514404,33227646.0,7.76782751083374
2014-01-06,7.820000171661377,7.360000133514404,7.820000171661377,7.369999885559082,44653670.0,7.283574104309082
2014-01-07,7.5,7.260000228881836,7.28000020980835,7.380000114440918,37366291.0,7.293456554412842
2014-01-08,7.480000019073486,7.260000228881836,7.380000114440918,7.289999961853027,32075351.0,7.204512119293213
2014-01-09,7.559999942779541,7.289999961853027,7.289999961853027,7.349999904632568,39711099.0,7.263807773590088
2014-01-10,7.380000114440918,7.159999847412109,7.349999904632568,7.179999828338623,33221772.0,7.095801830291748
2014-01-13,7.289999961853027,7.019999980926514,7.179999828338623,7.130000114440918,24499252.0,7.046388626098633
2014-01-14,7.380000114440918,7.159999847412109,7.190000057220459,7.349999904632568,36565591.0,7.263807773590088
2014-01-15,7.579999923706055,7.21999979019165,7.340000152587891,7.519999980926514,43409498.0,7.431814670562744
2014-01-16,7.570000171661377,7.400000095367432,7.480000019073486,7.440000057220459,29988445.0,7.352753162384033
2014-01-17,7.460000038146973,7.150000095367432,7.409999847412109,7.170000076293945,23818218.0,7.085919380187988
2014-01-20,7.449999809265137,7.110000133514404,7.389999866485596,7.159999847412109,40076074.0,7.076035499572754
2014-01-21,7.309999942779541,7.150000095367432,7.170000076293945,7.210000038146973,25832249.0,7.125450134277344
2014-01-22,7.53000020980835,7.190000057220459,7.199999809265137,7.440000057220459,49621762.0,7.352753162384033
2014-01-23,7.510000228881836,7.400000095367432,7.429999828338623,7.440000057220459,35801823.0,7.352753162384033
2014-01-24,7.599999904632568,7.460000038146973,7.599999904632568,7.519999980926514,45650709.0,7.431814670562744
2014-01-27,7.760000228881836,7.5,7.539999961853027,7.679999828338623,55191181.0,7.589938163757324
2014-01-28,7.659999847412109,7.429999828338623,7.630000114440918,7.480000019073486,36935947.0,7.392284393310547
2014-01-29,7.539999961853027,7.380000114440918,7.46999979019165,7.400000095367432,35460255.0,7.3132219314575195
2014-01-30,7.460000038146973,7.300000190734863,7.389999866485596,7.309999942779541,20824609.0,7.224277496337891
2014-02-07,7.46999979019165,7.25,7.28000020980835,7.460000038146973,22739893.0,7.372518539428711
2014-02-10,7.769999980926514,7.480000019073486,7.5,7.730000019073486,57413415.0,7.639351844787598
2014-02-11,7.940000057220459,7.730000019073486,7.760000228881836,7.800000190734863,58621979.0,7.708532333374023
2014-02-12,8.479999542236328,7.71999979019165,7.840000152587891,8.390000343322754,112758851.0,8.29161262512207
2014-02-13,8.34000015258789,8.0600004196167,8.279999732971191,8.079999923706055,73867699.0,7.985248565673828
2014-02-14,8.25,8.0600004196167,8.079999923706055,8.15999984741211,43591572.0,8.064309120178223
2014-02-17,8.279999732971191,8.119999885559082,8.25,8.229999542236328,38784362.0,8.133487701416016
2014-02-18,8.640000343322754,8.25,8.329999923706055,8.300000190734863,80333886.0,8.202670097351074
2014-02-19,8.460000038146973,8.199999809265137,8.239999771118164,8.369999885559082,59769634.0,8.271846771240234
2014-02-20,8.449999809265137,8.15999984741211,8.359999656677246,8.239999771118164,53006833.0,8.14337158203125
2014-02-21,8.34000015258789,8.079999923706055,8.239999771118164,8.229999542236328,43241809.0,8.133487701416016
2014-02-24,8.279999732971191,8.0,8.220000267028809,8.140000343322754,42546746.0,8.04454517364502
2014-02-25,8.170000076293945,7.400000095367432,8.100000381469727,7.559999942779541,66115370.0,7.471345901489258
2014-02-26,7.630000114440918,7.360000133514404,7.550000190734863,7.53000020980835,48233194.0,7.44169807434082
2014-02-27,8.279999732971191,7.519999980926514,7.550000190734863,7.789999961853027,104094121.0,7.698648452758789
2014-02-28,7.599999904632568,7.179999828338623,7.289999961853027,7.519999980926514,63046281.0,7.431814670562744
2014-03-03,7.730000019073486,7.409999847412109,7.440000057220459,7.690000057220459,41897458.0,7.599822044372559
2014-03-04,7.760000228881836,7.53000020980835,7.610000133514404,7.699999809265137,38203300.0,7.609704494476318
2014-03-05,8.0,7.670000076293945,7.769999980926514,7.690000057220459,63598315.0,7.599822044372559
2014-03-06,7.650000095367432,7.449999809265137,7.599999904632568,7.489999771118164,43036147.0,7.40216588973999
2014-03-07,7.570000171661377,7.340000152587891,7.510000228881836,7.360000133514404,29379293.0,7.2736921310424805
2014-03-10,7.260000228881836,6.880000114440918,7.260000228881836,6.900000095367432,51911433.0,6.819085121154785
2014-03-11,6.96999979019165,6.820000171661377,6.880000114440918,6.909999847412109,27612478.0,6.828968048095703
2014-03-12,6.949999809265137,6.670000076293945,6.900000095367432,6.789999961853027,27766462.0,6.7103753089904785
2014-03-13,6.849999904632568,6.699999809265137,6.78000020980835,6.809999942779541,24554553.0,6.730140686035156
2014-03-14,6.789999961853027,6.619999885559082,6.78000020980835,6.670000076293945,22875905.0,6.591783046722412
2014-03-17,6.78000020980835,6.630000114440918,6.639999866485596,6.78000020980835,20304536.0,6.700492858886719
2014-03-18,6.909999847412109,6.75,6.769999980926514,6.840000152587891,24545303.0,6.759788513183594
2014-03-19,6.829999923706055,6.659999847412109,6.820000171661377,6.710000038146973,21284940.0,6.631314277648926
2014-03-20,6.949999809265137,6.650000095367432,6.690000057220459,6.710000038146973,37427069.0,6.631314277648926
2014-03-21,6.949999809265137,6.699999809265137,6.71999979019165,6.880000114440918,34534910.0,6.799320220947266
2014-03-24,7.03000020980835,6.869999885559082,6.880000114440918,6.940000057220459,34844602.0,6.858616352081299
2014-03-25,6.96999979019165,6.820000171661377,6.889999866485596,6.96999979019165,32958053.0,6.8882646560668945
2014-03-26,6.989999771118164,6.849999904632568,6.960000038146973,6.940000057220459,27143672.0,6.858616352081299
2014-03-27,6.940000057220459,6.730000019073486,6.940000057220459,6.739999771118164,28192894.0,6.660961151123047
2014-03-28,7.179999828338623,6.619999885559082,6.71999979019165,6.929999828338623,55868382.0,6.848733901977539
2014-03-31,7.079999923706055,6.78000020980835,6.920000076293945,6.96999979019165,51192352.0,6.8882646560668945
2014-04-01,7.099999904632568,6.900000095367432,6.929999828338623,6.989999771118164,50414500.0,6.908030033111572
2014-04-02,7.079999923706055,6.920000076293945,6.989999771118164,6.96999979019165,27724399.0,6.8882646560668945
2014-04-03,7.0,6.809999942779541,6.989999771118164,6.820000171661377,22908725.0,6.740024089813232
2014-04-04,6.860000133514404,6.760000228881836,6.800000190734863,6.829999923706055,15645113.0,6.749906539916992
2014-04-08,6.940000057220459,6.78000020980835,6.800000190734863,6.900000095367432,22446608.0,6.819085121154785
2014-04-09,7.079999923706055,6.900000095367432,6.920000076293945,7.019999980926514,44646977.0,6.93767786026001
2014-04-10,7.03000020980835,6.929999828338623,7.0,6.980000019073486,30768250.0,6.8981475830078125
2014-04-11,6.980000019073486,6.869999885559082,6.96999979019165,6.889999866485596,25609441.0,6.809202671051025
2014-04-14,6.96999979019165,6.860000133514404,6.869999885559082,6.949999809265137,18352222.0,6.8684983253479
2014-04-15,7.050000190734863,6.949999809265137,6.989999771118164,6.960000038146973,38161194.0,6.878381729125977
2014-04-16,7.019999980926514,6.860000133514404,6.949999809265137,6.940000057220459,24669923.0,6.858616352081299
2014-04-17,7.03000020980835,6.889999866485596,7.010000228881836,6.920000076293945,19924865.0,6.838850498199463
2014-04-18,6.929999828338623,6.849999904632568,6.920000076293945,6.900000095367432,14666060.0,6.819085121154785
2014-04-21,6.889999866485596,6.699999809265137,6.800000190734863,6.710000038146973,24931747.0,6.631314277648926
2014-04-22,6.769999980926514,6.519999980926514,6.710000038146973,6.610000133514404,26575399.0,6.532486915588379
2014-04-23,6.690000057220459,6.53000020980835,6.610000133514404,6.559999942779541,18788312.0,6.483072757720947
2014-04-24,6.599999904632568,6.429999828338623,6.510000228881836,6.440000057220459,19052374.0,6.364480018615723
2014-04-25,6.460000038146973,6.039999961853027,6.420000076293945,6.099999904632568,35423029.0,6.028466701507568
2014-04-28,6.079999923706055,5.829999923706055,6.079999923706055,5.840000152587891,26181520.0,5.771515846252441
2014-04-29,6.019999980926514,5.829999923706055,5.840000152587891,6.0,19440717.0,5.92963981628418
2014-04-30,6.0,5.929999828338623,6.0,5.960000038146973,10395740.0,5.890109062194824
2014-05-05,6.059999942779541,5.849999904632568,5.949999809265137,6.03000020980835,15577474.0,5.959287643432617
2014-05-06,6.150000095367432,6.0,6.010000228881836,6.079999923706055,17008709.0,6.008701801300049
2014-05-07,6.079999923706055,5.880000114440918,6.079999923706055,5.889999866485596,15134586.0,5.820929050445557
2014-05-08,5.989999771118164,5.840000152587891,5.880000114440918,5.869999885559082,11519375.0,5.801164150238037
2014-05-09,5.900000095367432,5.71999979019165,5.880000114440918,5.78000020980835,14949576.0,5.71221923828125
2014-05-12,6.0,5.809999942779541,5.840000152587891,5.96999979019165,18864353.0,5.899990558624268
2014-05-13,6.03000020980835,5.940000057220459,5.949999809265137,6.0,15025612.0,5.92963981628418
2014-05-14,6.019999980926514,5.949999809265137,6.010000228881836,5.96999979019165,10147680.0,5.899990558624268
2014-05-15,6.050000190734863,5.849999904632568,5.980000019073486,5.860000133514404,17760697.0,5.791281700134277
2014-05-16,5.889999866485596,5.800000190734863,5.840000152587891,5.869999885559082,11001456.0,5.801164150238037
2014-05-19,6.019999980926514,5.769999980926514,5.820000171661377,5.860000133514404,17222695.0,5.791281700134277
2014-05-20,5.980000019073486,5.869999885559082,5.909999847412109,5.880000114440918,10262025.0,5.811046600341797
2014-05-21,5.929999828338623,5.800000190734863,5.869999885559082,5.909999847412109,8835086.0,5.840694904327393
2014-05-22,5.989999771118164,5.889999866485596,5.929999828338623,5.900000095367432,14603969.0,5.830812931060791
2014-05-23,5.940000057220459,5.860000133514404,5.909999847412109,5.929999828338623,9451422.0,5.860459804534912
2014-05-26,6.010000228881836,5.920000076293945,5.980000019073486,6.010000228881836,20056221.0,5.939522743225098
2014-05-27,6.0,5.920000076293945,5.980000019073486,5.940000057220459,11429493.0,5.870343208312988
2014-05-28,5.96999979019165,5.880000114440918,5.920000076293945,5.96999979019165,15553262.0,5.899990558624268
2014-05-29,6.039999961853027,5.900000095367432,5.96999979019165,5.909999847412109,24947263.0,5.840694904327393
2014-05-30,5.96999979019165,5.849999904632568,5.909999847412109,5.849999904632568,22906287.0,5.781398773193359
2014-06-03,5.929999828338623,5.800000190734863,5.869999885559082,5.800000190734863,13472461.0,5.731985092163086
2014-06-04,5.829999923706055,5.599999904632568,5.809999942779541,5.659999847412109,24617121.0,5.593626499176025
2014-06-05,5.71999979019165,5.599999904632568,5.659999847412109,5.699999809265137,16913103.0,5.633157730102539
2014-06-06,5.71999979019165,5.570000171661377,5.690000057220459,5.599999904632568,17442130.0,5.53433084487915
2014-06-09,5.730000019073486,5.579999923706055,5.579999923706055,5.619999885559082,18092124.0,5.55409574508667
2014-06-10,5.71999979019165,5.630000114440918,5.670000076293945,5.710000038146973,16785493.0,5.643040657043457
2014-06-11,5.71999979019165,5.659999847412109,5.710000038146973,5.710000038146973,14304596.0,5.643040657043457
2014-06-12,5.710000038146973,5.610000133514404,5.690000057220459,5.630000114440918,13800047.0,5.563978672027588
2014-06-13,5.739999771118164,5.610000133514404,5.639999866485596,5.699999809265137,25620066.0,5.633157730102539
2014-06-16,5.71999979019165,5.639999866485596,5.699999809265137,5.679999828338623,15507072.0,5.633157730102539
2014-06-17,5.679999828338623,5.610000133514404,5.679999828338623,5.619999885559082,15138833.0,5.573652267456055
2014-06-18,5.630000114440918,5.519999980926514,5.619999885559082,5.53000020980835,20190109.0,5.484394550323486
2014-06-19,5.559999942779541,5.369999885559082,5.519999980926514,5.400000095367432,30826988.0,5.355466842651367
2014-06-20,5.409999847412109,5.320000171661377,5.400000095367432,5.389999866485596,17070320.0,5.3455491065979
2014-06-23,5.610000133514404,5.400000095367432,5.400000095367432,5.539999961853027,35545453.0,5.494311809539795
2014-06-24,5.579999923706055,5.480000019073486,5.510000228881836,5.559999942779541,15763772.0,5.51414680480957
2014-06-25,5.539999961853027,5.440000057220459,5.539999961853027,5.480000019073486,15078080.0,5.434807300567627
2014-06-26,5.579999923706055,5.480000019073486,5.5,5.510000228881836,27626213.0,5.464559078216553
2014-06-27,5.579999923706055,5.449999809265137,5.519999980926514,5.53000020980835,27232262.0,5.484394550323486
2014-06-30,5.579999923706055,5.510000228881836,5.519999980926514,5.53000020980835,21516088.0,5.484394550323486
2014-07-01,5.940000057220459,5.53000020980835,5.579999923706055,5.769999980926514,76226418.0,5.722414970397949
2014-07-02,5.820000171661377,5.710000038146973,5.739999771118164,5.78000020980835,35376261.0,5.732333183288574
2014-07-03,5.860000133514404,5.71999979019165,5.78000020980835,5.820000171661377,33116371.0,5.772003173828125
2014-07-04,5.880000114440918,5.769999980926514,5.840000152587891,5.789999961853027,22178841.0,5.742250442504883
2014-07-07,5.809999942779541,5.639999866485596,5.800000190734863,5.670000076293945,24450511.0,5.623239994049072
2014-07-08,5.710000038146973,5.650000095367432,5.659999847412109,5.679999828338623,15478730.0,5.633157730102539
2014-07-09,5.820000171661377,5.670000076293945,5.679999828338623,5.679999828338623,33345838.0,5.633157730102539
2014-07-10,5.730000019073486,5.650000095367432,5.670000076293945,5.670000076293945,13251332.0,5.623239994049072
2014-07-11,5.739999771118164,5.659999847412109,5.670000076293945,5.699999809265137,14151281.0,5.652992248535156
2014-07-14,5.71999979019165,5.570000171661377,5.690000057220459,5.670000076293945,31508163.0,5.623239994049072
2014-07-15,5.730000019073486,5.630000114440918,5.670000076293945,5.730000019073486,25309135.0,5.682744979858398
2014-07-16,5.789999961853027,5.690000057220459,5.71999979019165,5.71999979019165,29575808.0,5.67282772064209
2014-07-17,5.739999771118164,5.650000095367432,5.730000019073486,5.679999828338623,13934646.0,5.633157730102539
2014-07-18,5.760000228881836,5.639999866485596,5.659999847412109,5.699999809265137,17890509.0,5.652992248535156
2014-07-21,5.739999771118164,5.670000076293945,5.699999809265137,5.679999828338623,12887163.0,5.633157730102539
2014-07-22,5.809999942779541,5.670000076293945,5.679999828338623,5.78000020980835,39298346.0,5.732333183288574
2014-07-23,5.849999904632568,5.739999771118164,5.800000190734863,5.840000152587891,31467527.0,5.791837692260742
2014-07-24,5.909999847412109,5.78000020980835,5.849999904632568,5.889999866485596,50824441.0,5.84142541885376
2014-07-25,6.050000190734863,5.900000095367432,5.940000057220459,5.920000076293945,42030285.0,5.871178150177002
2014-07-28,6.050000190734863,5.900000095367432,5.929999828338623,6.050000190734863,52887028.0,6.000106334686279
2014-07-29,6.099999904632568,6.010000228881836,6.099999904632568,6.050000190734863,49163789.0,6.000106334686279
2014-07-30,6.380000114440918,5.96999979019165,6.039999961853027,6.269999980926514,70698084.0,6.218292236328125
2014-07-31,6.449999809265137,6.190000057220459,6.199999809265137,6.389999866485596,82718995.0,6.337301731109619
2014-08-01,6.510000228881836,6.25,6.369999885559082,6.269999980926514,71332037.0,6.218292236328125
2014-08-04,6.579999923706055,6.329999923706055,6.329999923706055,6.519999980926514,73456613.0,6.466230392456055
2014-08-05,6.599999904632568,6.400000095367432,6.46999979019165,6.570000171661377,58896644.0,6.515818119049072
2014-08-06,6.559999942779541,6.420000076293945,6.5,6.489999771118164,42959105.0,6.436477184295654
2014-08-07,6.5,6.28000020980835,6.480000019073486,6.300000190734863,54732457.0,6.248044490814209
2014-08-08,6.349999904632568,6.199999809265137,6.300000190734863,6.329999923706055,31970218.0,6.277796745300293
2014-08-11,6.579999923706055,6.329999923706055,6.349999904632568,6.53000020980835,59985254.0,6.476147651672363
2014-08-12,6.71999979019165,6.510000228881836,6.53000020980835,6.630000114440918,65616085.0,6.575323104858398
2014-08-13,6.650000095367432,6.449999809265137,6.639999866485596,6.539999961853027,41375029.0,6.486064910888672
2014-08-14,6.550000190734863,6.389999866485596,6.550000190734863,6.400000095367432,32569078.0,6.347219467163086
2014-08-15,6.480000019073486,6.369999885559082,6.389999866485596,6.46999979019165,27024134.0,6.416642665863037
2014-08-18,6.579999923706055,6.440000057220459,6.489999771118164,6.550000190734863,45023945.0,6.495982646942139
2014-08-19,7.210000038146973,6.489999771118164,6.550000190734863,7.210000038146973,235543674.0,7.150538921356201
2014-08-20,7.590000152587891,7.119999885559082,7.28000020980835,7.179999828338623,251427242.0,7.120786666870117
2014-08-21,7.480000019073486,7.079999923706055,7.119999885559082,7.269999980926514,133500066.0,7.210044860839844
2014-08-22,7.25,7.050000190734863,7.170000076293945,7.119999885559082,85742619.0,7.061281681060791
2014-08-25,7.420000076293945,7.110000133514404,7.159999847412109,7.119999885559082,92220144.0,7.061281681060791
2014-08-26,7.070000171661377,6.760000228881836,7.059999942779541,6.809999942779541,82875032.0,6.753838539123535
2014-08-27,6.900000095367432,6.699999809265137,6.800000190734863,6.789999961853027,39576236.0,6.734004020690918
2014-08-28,6.840000152587891,6.699999809265137,6.769999980926514,6.75,33680692.0,6.694333076477051
2014-08-29,6.940000057220459,6.730000019073486,6.739999771118164,6.900000095367432,37922422.0,6.843095779418945
2014-09-01,6.929999828338623,6.829999923706055,6.909999847412109,6.909999847412109,32661541.0,6.853013515472412
2014-09-02,7.099999904632568,6.900000095367432,6.920000076293945,7.039999961853027,55961189.0,6.981941223144531
2014-09-03,7.150000095367432,6.96999979019165,7.059999942779541,7.079999923706055,58685614.0,7.02161169052124
2014-09-04,7.139999866485596,7.010000228881836,7.119999885559082,7.099999904632568,49119249.0,7.041446685791016
2014-09-05,7.260000228881836,7.059999942779541,7.079999923706055,7.150000095367432,61567834.0,7.091033935546875
2014-09-09,7.170000076293945,7.019999980926514,7.150000095367432,7.119999885559082,45939768.0,7.061281681060791
2014-09-10,7.590000152587891,7.010000228881836,7.070000171661377,7.409999847412109,137948287.0,7.34889030456543
2014-09-11,8.010000228881836,7.329999923706055,7.400000095367432,7.699999809265137,223027654.0,7.636498928070068
2014-09-12,7.739999771118164,7.5,7.679999828338623,7.650000095367432,72528989.0,7.586911201477051
2014-09-15,7.989999771118164,7.599999904632568,7.650000095367432,7.71999979019165,95274999.0,7.6563334465026855
2014-09-16,8.050000190734863,7.519999980926514,7.840000152587891,7.650000095367432,136295207.0,7.586911201477051
2014-09-17,7.980000019073486,7.670000076293945,7.710000038146973,7.880000114440918,121713376.0,7.815014362335205
2014-09-18,8.050000190734863,7.639999866485596,7.769999980926514,7.929999828338623,99281003.0,7.864602088928223
2014-09-19,8.579999923706055,7.820000171661377,7.840000152587891,8.300000190734863,160887072.0,8.231551170349121
2014-09-22,8.380000114440918,8.09000015258789,8.350000381469727,8.140000343322754,80608919.0,8.072870254516602
2014-09-23,8.630000114440918,8.260000228881836,8.260000228881836,8.350000381469727,106579866.0,8.28113842010498
2014-09-24,8.4399995803833,8.199999809265137,8.350000381469727,8.390000343322754,64766298.0,8.320808410644531
2014-09-25,8.579999923706055,8.350000381469727,8.399999618530273,8.4399995803833,66185717.0,8.37039566040039
2014-09-26,9.279999732971191,8.430000305175781,8.460000038146973,9.039999961853027,171141519.0,8.965448379516602
2014-09-29,9.300000190734863,8.899999618530273,9.119999885559082,9.270000457763672,137860905.0,9.193551063537598
2014-09-30,9.25,8.34000015258789,9.25,8.430000305175781,275170903.0,8.360478401184082
2014-10-08,8.430000305175781,8.220000267028809,8.319999694824219,8.399999618530273,83891295.0,8.33072566986084
2014-10-09,8.420000076293945,8.199999809265137,8.399999618530273,8.34000015258789,86833029.0,8.271220207214355
2014-10-10,8.350000381469727,8.039999961853027,8.350000381469727,8.140000343322754,104468167.0,8.072870254516602
2014-10-13,8.119999885559082,7.860000133514404,8.119999885559082,7.989999771118164,78555568.0,7.924106597900391
2014-10-14,8.229999542236328,7.920000076293945,7.96999979019165,8.180000305175781,94373386.0,8.112540245056152
2014-10-15,8.180000305175781,8.010000228881836,8.15999984741211,8.119999885559082,47660609.0,8.053035736083984
2014-10-16,8.239999771118164,8.010000228881836,8.050000190734863,8.039999961853027,67099634.0,7.973694324493408
2014-10-17,8.119999885559082,7.760000228881836,8.020000457763672,7.940000057220459,73765562.0,7.874519348144531
2014-10-20,8.300000190734863,8.010000228881836,8.100000381469727,8.25,98924308.0,8.181962966918945
2014-10-21,8.180000305175781,7.989999771118164,8.180000305175781,8.010000228881836,58824288.0,7.943942546844482
2014-10-22,8.050000190734863,7.690000057220459,8.010000228881836,7.710000038146973,53475622.0,7.646415710449219
2014-10-23,8.020000457763672,7.559999942779541,7.710000038146973,7.869999885559082,71610142.0,7.805095672607422
2014-10-24,7.880000114440918,7.699999809265137,7.800000190734863,7.829999923706055,40481289.0,7.765426158905029
2014-10-27,7.900000095367432,7.639999866485596,7.829999923706055,7.809999942779541,37639055.0,7.745590686798096
2014-10-28,8.0,7.769999980926514,7.789999961853027,7.980000019073486,60427545.0,7.914189338684082
2014-10-29,8.0600004196167,7.920000076293945,8.039999961853027,8.029999732971191,64872979.0,7.9637770652771
2014-10-30,8.079999923706055,7.920000076293945,8.020000457763672,7.940000057220459,56576922.0,7.874519348144531
2014-10-31,8.0,7.699999809265137,7.920000076293945,7.800000190734863,64382970.0,7.7356743812561035
2014-11-03,7.920000076293945,7.75,7.789999961853027,7.820000171661377,50898064.0,7.755508899688721
2014-11-04,7.949999809265137,7.739999771118164,7.820000171661377,7.940000057220459,58642868.0,7.874519348144531
2014-11-05,8.479999542236328,7.929999828338623,7.96999979019165,8.3100004196167,188873086.0,8.241467475891113
2014-11-06,8.319999694824219,8.109999656677246,8.270000457763672,8.220000267028809,73949837.0,8.15221118927002
2014-11-07,8.399999618530273,8.130000114440918,8.220000267028809,8.239999771118164,87402991.0,8.172045707702637
2014-11-10,8.350000381469727,8.140000343322754,8.279999732971191,8.279999732971191,74045737.0,8.211715698242188
2014-11-11,8.680000305175781,8.229999542236328,8.329999923706055,8.5600004196167,219930410.0,8.48940658569336
2014-11-12,8.890000343322754,8.430000305175781,8.59000015258789,8.819999694824219,175470785.0,8.747261047363281
2014-11-13,9.279999732971191,8.65999984741211,8.960000038146973,8.6899995803833,221642438.0,8.618334770202637
2014-11-14,8.710000038146973,8.180000305175781,8.550000190734863,8.289999961853027,143111261.0,8.221634864807129
2014-11-17,8.449999809265137,8.15999984741211,8.25,8.359999656677246,74673615.0,8.291054725646973
2014-11-18,8.979999542236328,8.319999694824219,8.399999618530273,8.75,150868624.0,8.677839279174805
2014-11-19,9.09000015258789,8.640000343322754,8.800000190734863,8.9399995803833,139100730.0,8.866271018981934
2014-11-20,9.100000381469727,8.75,8.800000190734863,8.890000343322754,109420640.0,8.816685676574707
2014-11-21,9.0,8.470000267028809,9.0,8.640000343322754,195273955.0,8.568747520446777
2014-11-24,8.680000305175781,8.420000076293945,8.600000381469727,8.65999984741211,131712890.0,8.588581085205078
2014-11-25,8.680000305175781,8.470000267028809,8.670000076293945,8.670000076293945,98633724.0,8.598498344421387
2014-11-26,8.880000114440918,8.579999923706055,8.720000267028809,8.6899995803833,99114510.0,8.618334770202637
2014-11-27,8.989999771118164,8.65999984741211,8.710000038146973,8.960000038146973,168137172.0,8.8861083984375
2014-11-28,9.100000381469727,8.800000190734863,9.020000457763672,8.890000343322754,117666898.0,8.816685676574707
2014-12-01,9.270000457763672,8.670000076293945,8.930000305175781,9.210000038146973,186383034.0,9.134044647216797
2014-12-02,9.369999885559082,9.079999923706055,9.149999618530273,9.260000228881836,151831952.0,9.183633804321289
2014-12-03,9.949999809265137,9.359999656677246,9.699999809265137,9.520000457763672,271225706.0,9.441489219665527
2014-12-04,9.720000267028809,9.34000015258789,9.569999694824219,9.680000305175781,179807976.0,9.60016918182373
2014-12-05,10.0,9.050000190734863,9.930000305175781,9.369999885559082,180072123.0,9.292726516723633
2014-12-08,9.850000381469727,9.199999809265137,9.369999885559082,9.739999771118164,176140484.0,9.659674644470215
2014-12-09,10.65999984741211,9.649999618530273,9.850000381469727,9.819999694824219,296581863.0,9.739015579223633
2014-12-10,10.34000015258789,9.829999923706055,9.829999923706055,10.289999961853027,177571345.0,10.20513916015625
2014-12-11,10.4399995803833,9.899999618530273,10.319999694824219,10.430000305175781,185496714.0,10.343985557556152
2014-12-12,10.529999732971191,10.109999656677246,10.520000457763672,10.170000076293945,110614081.0,10.086127281188965
2014-12-15,10.079999923706055,9.850000381469727,10.029999732971191,10.0,96338223.0,9.917530059814453
2014-12-16,10.170000076293945,9.930000305175781,10.069999694824219,10.029999732971191,90668800.0,9.947283744812012
2014-12-17,9.979999542236328,9.510000228881836,9.970000267028809,9.609999656677246,130284257.0,9.530747413635254
2014-12-18,10.0,9.600000381469727,9.65999984741211,9.829999923706055,111055082.0,9.748932838439941
2014-12-19,10.300000190734863,9.800000190734863,10.0,10.289999961853027,175820767.0,10.20513916015625
2014-12-22,11.319999694824219,10.399999618530273,10.850000381469727,11.319999694824219,350264429.0,11.226644515991211
2014-12-23,11.109999656677246,10.399999618530273,11.109999656677246,10.5,202673551.0,10.413407325744629
2014-12-24,10.699999809265137,9.670000076293945,10.489999771118164,9.770000457763672,198566975.0,9.689427375793457
2014-12-25,10.069999694824219,9.539999961853027,9.670000076293945,9.9399995803833,132391663.0,9.858024597167969
2014-12-26,9.890000343322754,9.640000343322754,9.880000114440918,9.789999961853027,138423018.0,9.709261894226074
2014-12-29,9.760000228881836,9.220000267028809,9.65999984741211,9.369999885559082,145899374.0,9.292726516723633
2014-12-30,9.75,9.399999618530273,9.5,9.430000305175781,98984395.0,9.352231979370117
2014-12-31,9.529999732971191,9.09000015258789,9.449999809265137,9.34000015258789,89703585.0,9.26297378540039
2015-01-05,9.670000076293945,9.220000267028809,9.329999923706055,9.550000190734863,112203928.0,9.47124195098877
2015-01-06,9.8100004196167,9.40999984741211,9.470000267028809,9.789999961853027,129761631.0,9.709261894226074
2015-01-07,10.100000381469727,9.739999771118164,9.979999542236328,10.020000457763672,164818816.0,9.937366485595703
2015-01-08,10.15999984741211,9.800000190734863,10.100000381469727,9.8100004196167,133870899.0,9.729098320007324
2015-01-09,9.729999542236328,9.4399995803833,9.699999809265137,9.449999809265137,101934792.0,9.372066497802734
2015-01-12,9.789999961853027,9.399999618530273,9.479999542236328,9.489999771118164,92137529.0,9.411736488342285
2015-01-13,9.569999694824219,9.210000038146973,9.399999618530273,9.539999961853027,74724214.0,9.461323738098145
2015-01-14,9.619999885559082,9.329999923706055,9.4399995803833,9.489999771118164,53635709.0,9.411736488342285
2015-01-15,9.680000305175781,9.449999809265137,9.479999542236328,9.600000381469727,60381473.0,9.520829200744629
2015-01-16,10.079999923706055,9.649999618530273,9.65999984741211,10.039999961853027,142551807.0,9.95720100402832
2015-01-19,10.34000015258789,9.539999961853027,9.800000190734863,9.699999809265137,176791537.0,9.62000560760498
2015-01-20,10.130000114440918,9.75,9.75,10.0600004196167,127865668.0,9.977036476135254
2015-01-21,10.319999694824219,9.979999542236328,10.079999923706055,10.270000457763672,162970481.0,10.185304641723633
2015-01-22,10.529999732971191,10.149999618530273,10.270000457763672,10.449999809265137,149228351.0,10.363819122314453
2015-01-23,10.430000305175781,10.010000228881836,10.390000343322754,10.130000114440918,148907495.0,10.04645824432373
2015-01-26,10.279999732971191,10.020000457763672,10.119999885559082,10.170000076293945,88269222.0,10.086127281188965
2015-01-27,10.529999732971191,10.130000114440918,10.149999618530273,10.479999542236328,159700966.0,10.393570899963379
2015-01-28,10.489999771118164,10.149999618530273,10.489999771118164,10.210000038146973,96455707.0,10.125798225402832
2015-01-29,10.180000305175781,9.930000305175781,10.0,10.100000381469727,76032468.0,10.016706466674805
2015-01-30,10.380000114440918,10.069999694824219,10.210000038146973,10.289999961853027,110202302.0,10.20513916015625
2015-02-02,10.65999984741211,9.65999984741211,10.479999542236328,9.680000305175781,197720717.0,9.60016918182373
2015-02-03,9.720000267028809,9.199999809265137,9.550000190734863,9.479999542236328,120194851.0,9.401817321777344
2015-02-04,9.529999732971191,9.239999771118164,9.489999771118164,9.260000228881836,89427762.0,9.183633804321289
2015-02-05,9.4399995803833,8.989999771118164,9.40999984741211,9.0,94799308.0,8.925777435302734
2015-02-06,9.119999885559082,8.510000228881836,8.970000267028809,8.600000381469727,85192700.0,8.529077529907227
2015-02-09,8.75,8.579999923706055,8.600000381469727,8.65999984741211,40024225.0,8.588581085205078
2015-02-10,8.739999771118164,8.59000015258789,8.65999984741211,8.729999542236328,37735788.0,8.658002853393555
2015-02-11,8.859999656677246,8.720000267028809,8.789999961853027,8.84000015258789,39735860.0,8.767097473144531
2015-02-12,8.859999656677246,8.6899995803833,8.850000381469727,8.789999961853027,41687572.0,8.717509269714355
2015-02-13,9.0,8.829999923706055,8.869999885559082,8.920000076293945,56388288.0,8.846437454223633
2015-02-16,9.039999961853027,8.920000076293945,8.970000267028809,8.979999542236328,42405531.0,8.905941009521484
2015-02-17,9.100000381469727,8.989999771118164,9.010000228881836,9.079999923706055,46243089.0,9.005118370056152
2015-02-25,9.1899995803833,9.0,9.119999885559082,9.180000305175781,65115249.0,9.104292869567871
2015-02-26,9.390000343322754,9.170000076293945,9.239999771118164,9.359999656677246,77712393.0,9.282809257507324
2015-02-27,9.390000343322754,9.25,9.369999885559082,9.3100004196167,60229373.0,9.233222007751465
2015-03-02,9.460000038146973,9.220000267028809,9.3100004196167,9.4399995803833,90826072.0,9.36214828491211
2015-03-03,9.420000076293945,9.199999809265137,9.350000381469727,9.210000038146973,68440346.0,9.134044647216797
2015-03-04,9.380000114440918,9.1899995803833,9.210000038146973,9.319999694824219,60245726.0,9.24313735961914
2015-03-05,9.3100004196167,8.979999542236328,9.300000190734863,9.069999694824219,77606551.0,8.995200157165527
2015-03-06,9.130000114440918,8.880000114440918,9.100000381469727,8.899999618530273,55528614.0,8.826601028442383
2015-03-09,8.960000038146973,8.699999809265137,8.859999656677246,8.960000038146973,45081397.0,8.8861083984375
2015-03-10,9.069999694824219,8.90999984741211,8.989999771118164,9.020000457763672,41117348.0,8.945612907409668
2015-03-11,9.0600004196167,8.850000381469727,9.010000228881836,8.869999885559082,45276133.0,8.796850204467773
2015-03-12,9.0,8.8100004196167,8.850000381469727,8.899999618530273,44135332.0,8.826601028442383
2015-03-13,9.039999961853027,8.880000114440918,8.899999618530273,9.010000228881836,53163193.0,8.935694694519043
2015-03-16,9.270000457763672,9.020000457763672,9.029999732971191,9.239999771118164,95816766.0,9.163798332214355
2015-03-17,9.430000305175781,9.25,9.25,9.369999885559082,113553894.0,9.292726516723633
2015-03-18,9.619999885559082,9.270000457763672,9.399999618530273,9.5600004196167,146794887.0,9.481160163879395
2015-03-19,9.720000267028809,9.510000228881836,9.609999656677246,9.59000015258789,143005038.0,9.51091194152832
2015-03-20,9.600000381469727,9.460000038146973,9.569999694824219,9.529999732971191,105864573.0,9.451406478881836
2015-03-23,9.989999771118164,9.539999961853027,9.539999961853027,9.880000114440918,178347830.0,9.7985200881958
2015-03-24,9.869999885559082,9.350000381469727,9.789999961853027,9.640000343322754,148312971.0,9.560501098632812
2015-03-25,9.84000015258789,9.479999542236328,9.640000343322754,9.680000305175781,127775189.0,9.60016918182373
2015-03-26,9.880000114440918,9.520000457763672,9.65999984741211,9.800000190734863,141651108.0,9.7191801071167
2015-03-27,10.069999694824219,9.760000228881836,9.819999694824219,9.9399995803833,147445522.0,9.858024597167969
2015-03-30,10.239999771118164,9.829999923706055,9.9399995803833,10.069999694824219,159766276.0,9.986952781677246
2015-03-31,10.350000381469727,9.960000038146973,10.039999961853027,10.220000267028809,205798949.0,10.135717391967773
2015-04-01,10.479999542236328,10.109999656677246,10.25,10.390000343322754,186216993.0,10.304314613342285
2015-04-02,10.430000305175781,10.109999656677246,10.399999618530273,10.319999694824219,167966008.0,10.234890937805176
2015-04-03,10.850000381469727,10.180000305175781,10.260000228881836,10.739999771118164,258350969.0,10.651427268981934
2015-04-07,10.829999923706055,10.520000457763672,10.699999809265137,10.739999771118164,187766125.0,10.651427268981934
2015-04-08,10.789999961853027,10.0,10.75,10.270000457763672,185082232.0,10.185304641723633
2015-04-09,10.289999961853027,9.75,10.270000457763672,9.920000076293945,148734580.0,9.838191032409668
2015-04-10,10.640000343322754,9.84000015258789,9.899999618530273,10.449999809265137,196813729.0,10.363819122314453
2015-04-13,10.539999961853027,10.260000228881836,10.449999809265137,10.460000038146973,141297615.0,10.373738288879395
2015-04-14,10.899999618530273,10.300000190734863,10.460000038146973,10.710000038146973,198514106.0,10.621675491333008
2015-04-15,10.680000305175781,10.109999656677246,10.59000015258789,10.140000343322754,131726603.0,10.056375503540039
2015-04-16,10.4399995803833,9.90999984741211,10.010000228881836,10.279999732971191,101556752.0,10.195220947265625
2015-04-17,10.819999694824219,10.260000228881836,10.3100004196167,10.600000381469727,232016627.0,10.512581825256348
2015-04-20,11.199999809265137,10.550000190734863,10.630000114440918,11.010000228881836,303186842.0,10.919200897216797
2015-04-21,11.199999809265137,10.779999732971191,11.029999732971191,11.130000114440918,206855599.0,11.038212776184082
2015-04-22,11.399999618530273,11.039999961853027,11.1899995803833,11.210000038146973,210807709.0,11.11755084991455
2015-04-23,11.34000015258789,10.930000305175781,11.25,11.260000228881836,192669498.0,11.167139053344727
2015-04-24,11.260000228881836,10.84000015258789,11.039999961853027,11.029999732971191,166849515.0,10.939037322998047
2015-04-27,11.59000015258789,11.100000381469727,11.149999618530273,11.420000076293945,246564173.0,11.325819969177246
2015-04-28,11.4399995803833,10.420000076293945,11.350000381469727,10.630000114440918,184982669.0,10.542335510253906
2015-04-29,10.890000343322754,10.510000228881836,10.59000015258789,10.819999694824219,98674257.0,10.730767250061035
2015-04-30,11.550000190734863,10.729999542236328,10.859999656677246,11.329999923706055,200831528.0,11.236562728881836
2015-05-04,11.930000305175781,11.260000228881836,11.550000190734863,11.6899995803833,229354257.0,11.593592643737793
2015-05-05,11.569999694824219,10.770000457763672,11.460000038146973,10.930000305175781,155055285.0,10.839861869812012
2015-05-06,11.0600004196167,10.09000015258789,10.9399995803833,10.300000190734863,124281972.0,10.215057373046875
2015-05-07,10.5,10.0,10.210000038146973,10.220000267028809,75925376.0,10.135717391967773
2015-05-08,10.600000381469727,10.220000267028809,10.359999656677246,10.4399995803833,85347823.0,10.353900909423828
2015-05-11,10.680000305175781,10.3100004196167,10.449999809265137,10.65999984741211,107831506.0,10.572088241577148
2015-05-12,10.970000267028809,10.569999694824219,10.65999984741211,10.800000190734863,115859983.0,10.710933685302734
2015-05-13,11.880000114440918,10.520000457763672,10.8100004196167,11.880000114440918,300783789.0,11.782027244567871
2015-05-14,12.180000305175781,11.579999923706055,11.75,11.6899995803833,303764397.0,11.593592643737793
2015-05-15,12.270000457763672,11.449999809265137,11.5,11.630000114440918,203975003.0,11.534088134765625
2015-05-18,11.960000038146973,11.329999923706055,11.630000114440918,11.350000381469727,147206915.0,11.256397247314453
2015-05-19,11.670000076293945,11.220000267028809,11.3100004196167,11.619999885559082,127657770.0,11.524170875549316
2015-05-20,11.869999885559082,11.5,11.649999618530273,11.529999732971191,141456893.0,11.43491268157959
2015-05-21,11.979999542236328,11.369999885559082,11.520000457763672,11.90999984741211,151283213.0,11.81177806854248
2015-05-22,12.199999809265137,11.619999885559082,11.949999809265137,12.09000015258789,196543449.0,11.990294456481934
2015-05-25,12.579999923706055,11.880000114440918,11.970000267028809,12.3100004196167,195955111.0,12.208480834960938
2015-05-26,12.680000305175781,12.039999961853027,12.359999656677246,12.5,201336959.0,12.396913528442383
2015-05-27,13.75,13.079999923706055,13.40999984741211,13.75,286971296.0,13.636604309082031
2015-05-28,14.420000076293945,12.380000114440918,14.0,12.40999984741211,340545861.0,12.30765438079834
2015-05-29,12.569999694824219,11.34000015258789,12.260000228881836,11.899999618530273,188728237.0,11.801861763000488
2015-06-01,12.489999771118164,11.699999809265137,11.899999618530273,12.479999542236328,167327054.0,12.37707805633545
2015-06-02,13.149999618530273,12.170000076293945,12.380000114440918,13.119999885559082,205479520.0,13.011800765991211
2015-06-03,13.5,12.75,13.239999771118164,13.229999542236328,195771242.0,13.120891571044922
2015-06-04,13.300000190734863,12.020000457763672,13.239999771118164,12.9399995803833,142598726.0,12.833285331726074
2015-06-05,13.449999809265137,12.760000228881836,13.079999923706055,13.350000381469727,215925258.0,13.239903450012207
2015-06-08,13.739999771118164,13.119999885559082,13.350000381469727,13.539999961853027,193788809.0,13.428337097167969
2015-06-09,13.529999732971191,12.90999984741211,13.5,13.15999984741211,128558372.0,13.051469802856445
2015-06-10,13.489999771118164,12.699999809265137,13.0,13.170000076293945,128146251.0,13.06138801574707
2015-06-11,13.800000190734863,13.100000381469727,13.180000305175781,13.75,199659006.0,13.636604309082031
2015-06-12,14.569999694824219,13.680000305175781,13.800000190734863,14.0600004196167,273800991.0,13.944049835205078
2015-06-15,14.010000228881836,13.489999771118164,14.010000228881836,13.520000457763672,149394627.0,13.408501625061035
2015-06-16,13.470000267028809,12.529999732971191,13.359999656677246,12.779999732971191,119972236.0,12.674603462219238
2015-06-17,13.800000190734863,12.510000228881836,12.729999542236328,13.779999732971191,136699156.0,13.66635799407959
2015-06-18,14.15999984741211,13.170000076293945,13.569999694824219,13.199999809265137,146891209.0,13.091139793395996
2015-06-19,13.149999618530273,11.890000343322754,12.75,11.979999542236328,105297937.0,11.88120174407959
2015-06-23,12.470000267028809,11.270000457763672,12.069999694824219,12.390000343322754,108271692.0,12.287821769714355
2015-06-24,12.680000305175781,12.210000038146973,12.460000038146973,12.619999885559082,112136718.0,12.515922546386719
2015-06-25,12.9399995803833,12.0,12.550000190734863,12.1899995803833,134598237.0,12.089469909667969
2015-06-26,11.899999618530273,10.970000267028809,11.699999809265137,10.970000267028809,94560639.0,10.879531860351562
2015-06-29,11.34000015258789,9.869999885559082,11.25,9.90999984741211,125951022.0,9.82827377319336
2015-06-30,10.569999694824219,8.920000076293945,9.710000038146973,10.359999656677246,144333381.0,10.274560928344727
2015-07-01,10.479999542236328,9.319999694824219,10.0,9.319999694824219,119465316.0,9.24313735961914
2015-07-02,9.399999618530273,8.390000343322754,9.319999694824219,8.390000343322754,118751026.0,8.320808410644531
2015-07-03,8.300000190734863,7.539999961853027,8.210000038146973,7.539999961853027,104224946.0,7.491210460662842
2015-07-06,8.1899995803833,6.789999961853027,8.069999694824219,6.800000190734863,173925073.0,6.75600004196167
2015-07-07,6.659999847412109,6.119999885559082,6.599999904632568,6.119999885559082,162484342.0,6.080399513244629
2015-07-08,5.840000152587891,5.510000228881836,5.510000228881836,5.510000228881836,179015609.0,5.474347114562988
2015-07-09,6.059999942779541,5.260000228881836,5.510000228881836,6.059999942779541,140748262.0,6.020787239074707
2015-07-10,6.670000076293945,6.190000057220459,6.25,6.670000076293945,69119738.0,6.626841068267822
2015-07-13,7.340000152587891,6.940000057220459,7.170000076293945,7.340000152587891,166401107.0,7.292505264282227
2015-07-14,7.940000057220459,7.179999828338623,7.400000095367432,7.510000228881836,257776950.0,7.4614057540893555
2015-07-15,7.369999885559082,6.760000228881836,7.25,6.760000228881836,143559997.0,6.716258525848389
2015-07-16,7.159999847412109,6.21999979019165,6.760000228881836,6.900000095367432,114818646.0,6.855352401733398
2015-07-17,7.579999923706055,6.900000095367432,6.940000057220459,7.440000057220459,125110579.0,7.3918585777282715
2015-07-20,7.739999771118164,7.260000228881836,7.409999847412109,7.590000152587891,163413025.0,7.54088830947876
2015-07-21,8.079999923706055,7.349999904632568,7.46999979019165,7.900000095367432,191143669.0,7.848881721496582
2015-07-22,8.489999771118164,7.769999980926514,7.900000095367432,8.329999923706055,201595145.0,8.27609920501709
2015-07-23,8.890000343322754,8.329999923706055,8.550000190734863,8.760000228881836,236739034.0,8.703316688537598
2015-07-24,8.729999542236328,8.210000038146973,8.619999885559082,8.350000381469727,192140673.0,8.295970916748047
2015-07-27,9.130000114440918,7.730000019073486,8.1899995803833,7.889999866485596,232266451.0,7.8389458656311035
2015-07-28,8.680000305175781,7.210000038146973,7.489999771118164,8.680000305175781,249629349.0,8.623834609985352
2015-07-29,9.180000305175781,8.300000190734863,8.899999618530273,9.079999923706055,271813350.0,9.021245956420898
2015-07-30,9.069999694824219,8.300000190734863,8.84000015258789,8.479999542236328,191538090.0,8.425129890441895
2015-07-31,8.390000343322754,7.630000114440918,8.1899995803833,7.840000152587891,135605072.0,7.789269924163818
2015-08-03,8.289999961853027,7.289999961853027,7.800000190734863,7.809999942779541,125207609.0,7.759464263916016
2015-08-04,8.489999771118164,7.730000019073486,7.800000190734863,8.4399995803833,125373702.0,8.385387420654297
2015-08-05,8.470000267028809,8.029999732971191,8.329999923706055,8.140000343322754,117351820.0,8.087329864501953
2015-08-06,8.470000267028809,7.760000228881836,7.889999866485596,8.420000076293945,120213748.0,8.365516662597656
2015-08-07,8.850000381469727,8.40999984741211,8.40999984741211,8.649999618530273,147751258.0,8.59402847290039
2015-08-10,9.170000076293945,8.640000343322754,8.649999618530273,9.079999923706055,158347976.0,9.021245956420898
2015-08-11,9.579999923706055,8.8100004196167,9.029999732971191,9.239999771118164,191262861.0,9.180211067199707
2015-08-12,9.670000076293945,9.0,9.039999961853027,9.270000457763672,185186514.0,9.210017204284668
2015-08-13,9.510000228881836,8.779999732971191,9.170000076293945,9.300000190734863,139583771.0,9.239822387695312
2015-08-14,9.630000114440918,9.199999809265137,9.319999694824219,9.579999923706055,161833171.0,9.518011093139648
2015-08-17,10.15999984741211,9.319999694824219,9.399999618530273,9.960000038146973,175744459.0,9.895551681518555
2015-08-18,10.350000381469727,9.0,10.0,9.25,211236554.0,9.190146446228027
2015-08-19,10.180000305175781,8.899999618530273,8.970000267028809,10.180000305175781,243565729.0,10.114129066467285
2015-08-20,10.420000076293945,9.479999542236328,10.170000076293945,9.5,240817930.0,9.438529014587402
2015-08-21,9.25,8.550000190734863,9.069999694824219,8.550000190734863,155325612.0,8.494675636291504
2015-08-24,7.900000095367432,7.699999809265137,7.880000114440918,7.699999809265137,48459171.0,7.650176048278809
2015-08-25,7.090000152587891,6.929999828338623,6.929999828338623,6.929999828338623,103240207.0,6.885158061981201
2015-08-26,7.239999771118164,6.239999771118164,6.940000057220459,6.260000228881836,124751086.0,6.219493865966797
2015-08-27,6.679999828338623,5.800000190734863,6.599999904632568,6.519999980926514,96909815.0,6.477811336517334
2015-08-28,7.170000076293945,6.550000190734863,6.590000152587891,7.170000076293945,128054190.0,7.123605728149414
2015-08-31,7.28000020980835,6.809999942779541,7.150000095367432,7.269999980926514,116686832.0,7.222958564758301
2015-09-01,7.199999809265137,6.539999961853027,7.199999809265137,6.769999980926514,112996784.0,6.726193428039551
2015-09-02,6.989999771118164,6.199999809265137,6.28000020980835,6.730000019073486,87368346.0,6.686452865600586
2015-09-07,7.380000114440918,6.699999809265137,6.800000190734863,6.840000152587891,63856171.0,6.795740604400635
2015-09-08,7.369999885559082,6.71999979019165,6.78000020980835,7.289999961853027,62172228.0,7.242828845977783
2015-09-09,7.570000171661377,7.059999942779541,7.28000020980835,7.320000171661377,147157074.0,7.272634983062744
2015-09-10,7.480000019073486,7.099999904632568,7.139999866485596,7.210000038146973,86374543.0,7.163346767425537
2015-09-11,7.289999961853027,6.949999809265137,7.139999866485596,7.210000038146973,63574404.0,7.163346767425537
2015-09-14,7.670000076293945,6.670000076293945,7.289999961853027,7.0,139049452.0,6.954705238342285
2015-09-15,6.760000228881836,6.300000190734863,6.659999847412109,6.300000190734863,73708358.0,6.25923490524292
2015-09-16,6.929999828338623,6.170000076293945,6.25,6.809999942779541,79065665.0,6.765934467315674
2015-09-17,6.949999809265137,6.420000076293945,6.710000038146973,6.440000057220459,87800390.0,6.39832878112793
2015-09-18,6.619999885559082,6.349999904632568,6.519999980926514,6.510000228881836,43478958.0,6.467876434326172
2015-09-21,6.730000019073486,6.329999923706055,6.400000095367432,6.699999809265137,46705842.0,6.656646251678467
2015-09-22,7.130000114440918,6.619999885559082,6.710000038146973,7.110000133514404,81366772.0,7.06399393081665
2015-09-23,7.019999980926514,6.699999809265137,6.900000095367432,6.789999961853027,64082012.0,6.746064186096191
2015-09-24,6.989999771118164,6.75,6.840000152587891,6.889999866485596,45031584.0,6.845417022705078
2015-09-25,7.059999942779541,6.619999885559082,6.860000133514404,6.710000038146973,64041890.0,6.666582107543945
2015-09-28,7.019999980926514,6.409999847412109,6.769999980926514,6.960000038146973,58958312.0,6.914963722229004
2015-09-29,7.269999980926514,6.71999979019165,6.78000020980835,7.0,99980049.0,6.954705238342285
2015-09-30,7.329999923706055,6.960000038146973,7.0,7.210000038146973,110258453.0,7.163346767425537
2015-10-08,7.800000190734863,7.460000038146973,7.570000171661377,7.610000133514404,136598461.0,7.560758113861084
2015-10-09,7.900000095367432,7.539999961853027,7.590000152587891,7.880000114440918,103615677.0,7.8290114402771
2015-10-12,8.489999771118164,7.849999904632568,7.940000057220459,7.869999885559082,177058243.0,7.819075584411621
2015-10-13,8.149999618530273,7.730000019073486,7.789999961853027,8.050000190734863,109299797.0,7.99791145324707
2015-10-14,8.25,7.860000133514404,8.199999809265137,7.900000095367432,203328707.0,7.848881721496582
2015-10-15,8.130000114440918,7.690000057220459,7.760000228881836,8.119999885559082,128170369.0,8.067458152770996
2015-10-16,8.1899995803833,7.960000038146973,8.100000381469727,8.140000343322754,142183028.0,8.087329864501953
2015-10-19,8.199999809265137,7.869999885559082,8.149999618530273,7.96999979019165,109128485.0,7.918428897857666
2015-10-20,8.149999618530273,7.920000076293945,7.960000038146973,8.109999656677246,97122889.0,8.057522773742676
2015-10-21,8.100000381469727,7.300000190734863,8.100000381469727,7.300000190734863,123722259.0,7.252764701843262
2015-10-22,7.489999771118164,7.170000076293945,7.300000190734863,7.480000019073486,76578896.0,7.431599140167236
2015-10-23,7.679999828338623,7.349999904632568,7.480000019073486,7.630000114440918,85421961.0,7.580629348754883
2015-10-26,7.949999809265137,7.630000114440918,7.769999980926514,7.820000171661377,98194956.0,7.769399642944336
2015-10-27,7.75,7.309999942779541,7.71999979019165,7.670000076293945,73084285.0,7.620369911193848
2015-10-28,7.760000228881836,7.360000133514404,7.630000114440918,7.409999847412109,52621623.0,7.3620524406433105
2015-10-29,7.579999923706055,7.360000133514404,7.519999980926514,7.510000228881836,48110654.0,7.4614057540893555
2015-10-30,7.5,7.269999980926514,7.489999771118164,7.28000020980835,55713459.0,7.232893943786621
2015-11-02,7.269999980926514,7.050000190734863,7.110000133514404,7.110000133514404,43995084.0,7.06399393081665
2015-11-03,7.440000057220459,7.230000019073486,7.269999980926514,7.300000190734863,66057573.0,7.252764701843262
2015-11-04,7.639999866485596,7.269999980926514,7.309999942779541,7.599999904632568,81777523.0,7.550822734832764
2015-11-05,7.860000133514404,7.539999961853027,7.599999904632568,7.769999980926514,147539280.0,7.719722747802734
2015-11-06,7.900000095367432,7.730000019073486,7.75,7.849999904632568,88500899.0,7.799205303192139
2015-11-09,8.079999923706055,7.730000019073486,7.760000228881836,7.929999828338623,111863283.0,7.878687858581543
2015-11-10,7.96999979019165,7.71999979019165,7.909999847412109,7.900000095367432,90124651.0,7.848881721496582
2015-11-11,7.949999809265137,7.769999980926514,7.909999847412109,7.929999828338623,76290555.0,7.878687858581543
2015-11-12,7.96999979019165,7.71999979019165,7.949999809265137,7.789999961853027,64460708.0,7.739593505859375
2015-11-13,7.789999961853027,7.519999980926514,7.699999809265137,7.53000020980835,61543166.0,7.481276035308838
2015-11-16,7.710000038146973,7.360000133514404,7.420000076293945,7.699999809265137,52354923.0,7.650176048278809
2015-11-17,7.889999866485596,7.690000057220459,7.800000190734863,7.739999771118164,86430616.0,7.68991756439209
2015-11-18,7.860000133514404,7.619999885559082,7.710000038146973,7.699999809265137,53935159.0,7.650176048278809
2015-11-19,7.789999961853027,7.630000114440918,7.760000228881836,7.769999980926514,43697557.0,7.719722747802734
2015-11-20,7.800000190734863,7.659999847412109,7.789999961853027,7.739999771118164,58270019.0,7.68991756439209
2015-11-23,7.920000076293945,7.670000076293945,7.75,7.739999771118164,73165640.0,7.68991756439209
2015-11-24,7.800000190734863,7.519999980926514,7.730000019073486,7.789999961853027,52135045.0,7.739593505859375
2015-11-25,7.849999904632568,7.71999979019165,7.769999980926514,7.840000152587891,56687698.0,7.789269924163818
2015-11-26,8.010000228881836,7.800000190734863,7.869999885559082,7.869999885559082,88667226.0,7.819075584411621
2015-11-27,7.860000133514404,7.079999923706055,7.840000152587891,7.159999847412109,75325801.0,7.113669395446777
2015-11-30,7.260000228881836,6.71999979019165,7.199999809265137,7.079999923706055,46871400.0,7.034187316894531
2015-12-01,7.46999979019165,7.0,7.070000171661377,7.429999828338623,54650477.0,7.381922721862793
2015-12-02,7.71999979019165,7.269999980926514,7.659999847412109,7.46999979019165,77954103.0,7.421664237976074
2015-12-03,7.550000190734863,7.329999923706055,7.400000095367432,7.5,47517692.0,7.451470375061035
2015-12-04,7.880000114440918,7.300000190734863,7.420000076293945,7.789999961853027,124705339.0,7.739593505859375
2015-12-07,7.940000057220459,7.760000228881836,7.820000171661377,7.849999904632568,94060969.0,7.799205303192139
2015-12-08,7.789999961853027,7.429999828338623,7.789999961853027,7.460000038146973,61375091.0,7.411728858947754
2015-12-09,7.449999809265137,7.28000020980835,7.400000095367432,7.309999942779541,42460555.0,7.262699127197266
2015-12-10,7.420000076293945,7.260000228881836,7.289999961853027,7.269999980926514,33691008.0,7.222958564758301
2015-12-11,7.329999923706055,7.03000020980835,7.269999980926514,7.210000038146973,42335950.0,7.163346767425537
2015-12-14,7.380000114440918,7.070000171661377,7.099999904632568,7.369999885559082,34478305.0,7.322310924530029
2015-12-15,7.480000019073486,7.309999942779541,7.380000114440918,7.389999866485596,35583929.0,7.34218168258667
2015-12-16,7.46999979019165,7.300000190734863,7.400000095367432,7.329999923706055,32283877.0,7.2825703620910645
2015-12-17,7.539999961853027,7.349999904632568,7.380000114440918,7.5,51575972.0,7.451470375061035
2015-12-18,7.630000114440918,7.429999828338623,7.519999980926514,7.590000152587891,61275685.0,7.54088830947876
2015-12-21,7.730000019073486,7.5,7.510000228881836,7.71999979019165,63131833.0,7.670046329498291
2015-12-22,7.960000038146973,7.610000133514404,7.71999979019165,7.820000171661377,83717502.0,7.769399642944336
2015-12-23,7.820000171661377,7.570000171661377,7.78000020980835,7.599999904632568,61965898.0,7.550822734832764
2015-12-24,7.909999847412109,7.570000171661377,7.630000114440918,7.889999866485596,105024012.0,7.8389458656311035
2015-12-25,7.980000019073486,7.699999809265137,7.960000038146973,7.820000171661377,72407165.0,7.769399642944336
2015-12-28,7.889999866485596,7.440000057220459,7.809999942779541,7.46999979019165,79634214.0,7.421664237976074
2015-12-29,7.53000020980835,7.369999885559082,7.46999979019165,7.519999980926514,35990845.0,7.471341133117676
2015-12-30,7.550000190734863,7.369999885559082,7.550000190734863,7.480000019073486,37370258.0,7.431599140167236
2015-12-31,7.510000228881836,7.320000171661377,7.489999771118164,7.340000152587891,36711331.0,7.292505264282227
2016-01-04,7.380000114440918,6.630000114440918,7.309999942779541,6.650000095367432,36135659.0,6.606970310211182
2016-01-05,6.769999980926514,6.320000171661377,6.46999979019165,6.619999885559082,47563626.0,6.577164173126221
2016-01-06,6.820000171661377,6.619999885559082,6.639999866485596,6.809999942779541,35298636.0,6.765934467315674
2016-01-07,6.739999771118164,6.130000114440918,6.699999809265137,6.170000076293945,10424183.0,6.130075454711914
2016-01-08,6.570000171661377,5.900000095367432,6.380000114440918,6.46999979019165,61007447.0,6.428134441375732
2016-01-11,6.679999828338623,6.159999847412109,6.349999904632568,6.199999809265137,51892788.0,6.159882068634033
2016-01-12,6.329999923706055,6.079999923706055,6.210000038146973,6.21999979019165,31530650.0,6.179752349853516
2016-01-13,6.369999885559082,6.019999980926514,6.25,6.039999961853027,28342315.0,6.000917434692383
2016-01-14,6.159999847412109,5.730000019073486,5.800000190734863,6.139999866485596,45264806.0,6.1002702713012695
2016-01-15,6.090000152587891,5.650000095367432,6.050000190734863,5.730000019073486,38851035.0,5.692923069000244
2016-01-18,5.860000133514404,5.550000190734863,5.599999904632568,5.75,26842486.0,5.712793827056885
2016-01-19,5.949999809265137,5.710000038146973,5.75,5.920000076293945,31583802.0,5.881694316864014
2016-01-20,6.03000020980835,5.800000190734863,5.920000076293945,5.920000076293945,36036174.0,5.881694316864014
2016-01-21,5.949999809265137,5.599999904632568,5.820000171661377,5.619999885559082,26453862.0,5.583634853363037
2016-01-22,5.739999771118164,5.519999980926514,5.71999979019165,5.699999809265137,27774337.0,5.663116931915283
2016-01-25,5.809999942779541,5.659999847412109,5.739999771118164,5.78000020980835,33052702.0,5.742600440979004
2016-01-26,5.739999771118164,5.199999809265137,5.679999828338623,5.199999809265137,48102698.0,5.166352272033691
2016-01-27,5.269999980926514,4.869999885559082,5.239999771118164,5.119999885559082,43057536.0,5.086870193481445
2016-01-28,5.269999980926514,4.849999904632568,5.110000133514404,4.869999885559082,43961418.0,4.83848762512207
2016-01-29,5.079999923706055,4.800000190734863,4.849999904632568,5.010000228881836,37657945.0,4.977582931518555
2016-02-01,5.119999885559082,4.860000133514404,5.0,4.960000038146973,32461186.0,4.927906036376953
2016-02-02,5.099999904632568,4.949999809265137,4.960000038146973,5.079999923706055,26459637.0,5.047129154205322
2016-02-03,5.070000171661377,4.940000057220459,5.010000228881836,5.050000190734863,23988979.0,5.017323017120361
2016-02-04,5.179999828338623,5.050000190734863,5.059999942779541,5.130000114440918,32629282.0,5.096806049346924
2016-02-05,5.159999847412109,5.079999923706055,5.130000114440918,5.090000152587891,26783679.0,5.057064533233643
2016-02-15,5.059999942779541,4.869999885559082,4.940000057220459,5.03000020980835,21803865.0,4.997452259063721
2016-02-16,5.25,5.059999942779541,5.070000171661377,5.230000019073486,39351573.0,5.196158409118652
2016-02-17,5.300000190734863,5.190000057220459,5.210000038146973,5.28000020980835,39153485.0,5.245835304260254
2016-02-18,5.440000057220459,5.260000228881836,5.340000152587891,5.329999923706055,47170714.0,5.295511245727539
2016-02-19,5.340000152587891,5.260000228881836,5.300000190734863,5.320000171661377,28058405.0,5.285576343536377
2016-02-22,5.449999809265137,5.329999923706055,5.360000133514404,5.429999828338623,48924450.0,5.394864559173584
2016-02-23,5.769999980926514,5.360000133514404,5.440000057220459,5.730000019073486,93010854.0,5.692923069000244
2016-02-24,5.769999980926514,5.559999942779541,5.670000076293945,5.670000076293945,93233401.0,5.633311748504639
2016-02-25,5.630000114440918,5.099999904632568,5.599999904632568,5.099999904632568,70801598.0,5.066999912261963
2016-02-26,5.179999828338623,5.0,5.130000114440918,5.139999866485596,38314256.0,5.106740474700928
2016-02-29,5.119999885559082,4.710000038146973,5.110000133514404,4.820000171661377,44540370.0,4.788811206817627
2016-03-01,5.019999980926514,4.809999942779541,4.849999904632568,4.96999979019165,35536409.0,4.937840938568115
2016-03-02,5.269999980926514,4.949999809265137,4.96999979019165,5.239999771118164,58393435.0,5.2060933113098145
2016-03-03,5.550000190734863,5.21999979019165,5.25,5.389999866485596,91430038.0,5.355123043060303
2016-03-04,5.440000057220459,5.110000133514404,5.329999923706055,5.21999979019165,58423831.0,5.186223030090332
2016-03-07,5.679999828338623,5.28000020980835,5.28000020980835,5.639999866485596,97972416.0,5.603504657745361
2016-03-08,5.539999961853027,5.28000020980835,5.510000228881836,5.480000019073486,62763725.0,5.444540500640869
2016-03-09,5.380000114440918,5.099999904632568,5.329999923706055,5.21999979019165,49279887.0,5.186223030090332
2016-03-10,5.28000020980835,5.079999923706055,5.239999771118164,5.099999904632568,27126067.0,5.066999912261963
2016-03-11,5.190000057220459,5.03000020980835,5.050000190734863,5.139999866485596,22781761.0,5.106740474700928
2016-03-14,5.360000133514404,5.179999828338623,5.199999809265137,5.28000020980835,36191193.0,5.245835304260254
2016-03-15,5.289999961853027,5.099999904632568,5.260000228881836,5.179999828338623,34036747.0,5.146481513977051
2016-03-16,5.28000020980835,5.039999961853027,5.190000057220459,5.199999809265137,42453106.0,5.166352272033691
2016-03-17,5.329999923706055,5.150000095367432,5.210000038146973,5.300000190734863,49639572.0,5.265705585479736
2016-03-18,5.480000019073486,5.28000020980835,5.300000190734863,5.429999828338623,80003072.0,5.394864559173584
2016-03-21,5.849999904632568,5.440000057220459,5.480000019073486,5.800000190734863,144970903.0,5.762470245361328
2016-03-22,5.829999923706055,5.610000133514404,5.670000076293945,5.670000076293945,108401261.0,5.633311748504639
2016-03-23,5.820000171661377,5.610000133514404,5.610000133514404,5.690000057220459,78332541.0,5.653182029724121
2016-03-24,5.75,5.519999980926514,5.630000114440918,5.539999961853027,62178880.0,5.504152774810791
2016-03-25,5.980000019073486,5.659999847412109,5.800000190734863,5.829999923706055,158022374.0,5.792275905609131
2016-03-28,5.809999942779541,5.610000133514404,5.769999980926514,5.650000095367432,86772662.0,5.613440990447998
2016-03-29,5.639999866485596,5.400000095367432,5.639999866485596,5.480000019073486,61581580.0,5.444540500640869
2016-03-30,5.630000114440918,5.46999979019165,5.519999980926514,5.630000114440918,55114455.0,5.593570709228516
2016-03-31,5.659999847412109,5.53000020980835,5.619999885559082,5.590000152587891,53856086.0,5.553829193115234
2016-04-01,5.599999904632568,5.429999828338623,5.550000190734863,5.539999961853027,39242813.0,5.504152774810791
2016-04-05,5.690000057220459,5.510000228881836,5.53000020980835,5.679999828338623,55307402.0,5.643246173858643
2016-04-06,5.800000190734863,5.630000114440918,5.650000095367432,5.75,69855925.0,5.712793827056885
2016-04-07,5.739999771118164,5.570000171661377,5.739999771118164,5.590000152587891,58497142.0,5.553829193115234
2016-04-08,5.559999942779541,5.449999809265137,5.550000190734863,5.510000228881836,34551304.0,5.474347114562988
2016-04-11,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0.0,5.474347114562988
2016-04-12,5.75,5.550000190734863,5.690000057220459,5.599999904632568,52256032.0,5.5637640953063965
2016-04-13,5.75,5.630000114440918,5.650000095367432,5.690000057220459,70590740.0,5.653182029724121
2016-04-14,5.739999771118164,5.659999847412109,5.710000038146973,5.730000019073486,39505325.0,5.692923069000244
2016-04-15,5.739999771118164,5.650000095367432,5.71999979019165,5.679999828338623,35635629.0,5.643246173858643
2016-04-18,5.659999847412109,5.519999980926514,5.650000095367432,5.610000133514404,37806419.0,5.573699951171875
2016-04-19,5.670000076293945,5.550000190734863,5.650000095367432,5.599999904632568,27232130.0,5.5637640953063965
2016-04-20,5.739999771118164,5.28000020980835,5.619999885559082,5.400000095367432,77275667.0,5.365057945251465
2016-04-21,5.610000133514404,5.329999923706055,5.369999885559082,5.460000038146973,58217411.0,5.424670219421387
2016-04-22,5.389999866485596,5.25,5.369999885559082,5.360000133514404,40306234.0,5.325316905975342
2016-04-25,5.340000152587891,5.210000038146973,5.320000171661377,5.269999980926514,24275631.0,5.235899448394775
2016-04-26,5.329999923706055,5.239999771118164,5.269999980926514,5.309999942779541,23409678.0,5.275640964508057
2016-04-27,5.369999885559082,5.28000020980835,5.329999923706055,5.289999961853027,23642008.0,5.255769729614258
2016-04-28,5.289999961853027,5.119999885559082,5.25,5.199999809265137,29992705.0,5.166352272033691
2016-04-29,5.230000019073486,5.159999847412109,5.190000057220459,5.190000057220459,17544174.0,5.1564178466796875
2016-05-03,5.380000114440918,5.150000095367432,5.199999809265137,5.380000114440918,34775104.0,5.345188140869141
2016-05-04,5.389999866485596,5.309999942779541,5.329999923706055,5.349999904632568,24884379.0,5.3153815269470215
2016-05-05,5.360000133514404,5.309999942779541,5.340000152587891,5.349999904632568,18214607.0,5.3153815269470215
2016-05-06,5.369999885559082,5.159999847412109,5.349999904632568,5.170000076293945,32866197.0,5.136546611785889
2016-05-09,5.150000095367432,4.949999809265137,5.150000095367432,4.96999979019165,29036740.0,4.937840938568115
2016-05-10,5.019999980926514,4.949999809265137,5.0,4.960000038146973,17739719.0,4.927906036376953
2016-05-11,5.150000095367432,4.989999771118164,5.0,5.059999942779541,36034988.0,5.027258396148682
2016-05-12,5.039999961853027,4.869999885559082,4.980000019073486,5.010000228881836,25522186.0,4.977582931518555
2016-05-13,5.059999942779541,4.920000076293945,5.010000228881836,4.96999979019165,15230120.0,4.937840938568115
2016-05-16,5.079999923706055,4.940000057220459,4.949999809265137,5.070000171661377,17031773.0,5.037193775177002
2016-05-17,5.130000114440918,5.03000020980835,5.090000152587891,5.059999942779541,20736318.0,5.027258396148682
2016-05-18,5.019999980926514,4.849999904632568,5.010000228881836,4.900000095367432,21980089.0,4.8682942390441895
2016-05-19,4.980000019073486,4.889999866485596,4.929999828338623,4.909999847412109,15838121.0,4.878228664398193
2016-05-20,4.980000019073486,4.860000133514404,4.880000114440918,4.960000038146973,17017366.0,4.927906036376953
2016-05-23,5.050000190734863,4.940000057220459,4.949999809265137,5.03000020980835,20068313.0,4.997452259063721
2016-05-24,5.03000020980835,4.920000076293945,5.03000020980835,4.980000019073486,18082694.0,4.947775840759277
2016-05-25,4.980000019073486,4.909999847412109,4.949999809265137,4.929999828338623,18946679.0,4.898099899291992
2016-05-26,4.949999809265137,4.809999942779541,4.929999828338623,4.909999847412109,17744814.0,4.878228664398193
2016-05-27,4.920000076293945,4.860000133514404,4.900000095367432,4.900000095367432,12764875.0,4.8682942390441895
2016-05-30,4.920000076293945,4.820000171661377,4.889999866485596,4.860000133514404,8743034.0,4.828552722930908
2016-05-31,5.050000190734863,4.860000133514404,4.869999885559082,5.050000190734863,33517205.0,5.017323017120361
2016-06-01,5.079999923706055,5.010000228881836,5.03000020980835,5.039999961853027,21606541.0,5.007388114929199
2016-06-02,5.099999904632568,5.019999980926514,5.050000190734863,5.059999942779541,20822916.0,5.027258396148682
2016-06-03,5.099999904632568,5.019999980926514,5.079999923706055,5.070000171661377,22254821.0,5.037193775177002
2016-06-06,5.119999885559082,5.050000190734863,5.070000171661377,5.090000152587891,20187284.0,5.057064533233643
2016-06-07,5.210000038146973,5.079999923706055,5.099999904632568,5.150000095367432,40744556.0,5.116676330566406
2016-06-08,5.190000057220459,5.070000171661377,5.130000114440918,5.090000152587891,26049242.0,5.057064533233643
2016-06-13,5.039999961853027,4.860000133514404,5.010000228881836,4.869999885559082,20620589.0,4.83848762512207
2016-06-14,4.980000019073486,4.829999923706055,4.860000133514404,4.96999979019165,15856027.0,4.937840938568115
2016-06-15,5.099999904632568,4.869999885559082,4.900000095367432,5.070000171661377,27018526.0,5.037193775177002
2016-06-16,5.050000190734863,4.929999828338623,5.03000020980835,4.960000038146973,21452006.0,4.927906036376953
2016-06-17,5.070000171661377,4.960000038146973,4.960000038146973,5.019999980926514,18266511.0,4.987517356872559
2016-06-20,5.070000171661377,5.0,5.019999980926514,5.059999942779541,23271587.0,5.027258396148682
2016-06-21,5.110000133514404,4.949999809265137,5.059999942779541,4.980000019073486,18220057.0,4.947775840759277
2016-06-22,5.03000020980835,4.960000038146973,4.96999979019165,5.03000020980835,13764617.0,4.997452259063721
2016-06-23,5.03000020980835,4.960000038146973,5.019999980926514,4.980000019073486,12974156.0,4.947775840759277
2016-06-24,5.010000228881836,4.829999923706055,4.980000019073486,4.900000095367432,23705658.0,4.8682942390441895
2016-06-27,4.980000019073486,4.869999885559082,4.880000114440918,4.960000038146973,26425923.0,4.927906036376953
2016-06-28,4.980000019073486,4.889999866485596,4.929999828338623,4.96999979019165,23638889.0,4.937840938568115
2016-06-29,5.059999942779541,4.96999979019165,4.980000019073486,5.010000228881836,36076927.0,4.977582931518555
2016-06-30,5.059999942779541,4.980000019073486,5.010000228881836,5.050000190734863,27588039.0,5.017323017120361
2016-07-01,5.059999942779541,5.0,5.050000190734863,5.019999980926514,19792733.0,4.987517356872559
2016-07-04,5.170000076293945,4.989999771118164,5.0,5.130000114440918,62334453.0,5.096806049346924
2016-07-05,5.289999961853027,5.119999885559082,5.119999885559082,5.21999979019165,63786753.0,5.186223030090332
2016-07-06,5.340000152587891,5.170000076293945,5.179999828338623,5.25,50732872.0,5.216029167175293
2016-07-07,5.25,5.170000076293945,5.239999771118164,5.230000019073486,37570377.0,5.196158409118652
2016-07-08,5.289999961853027,5.170000076293945,5.21999979019165,5.239999771118164,32170102.0,5.2060933113098145
2016-07-11,5.269999980926514,5.190000057220459,5.230000019073486,5.210000038146973,31578572.0,5.17628812789917
2016-07-12,5.269999980926514,5.139999866485596,5.199999809265137,5.260000228881836,43004532.0,5.225964546203613
2016-07-13,5.349999904632568,5.239999771118164,5.269999980926514,5.28000020980835,45737694.0,5.245835304260254
2016-07-14,5.289999961853027,5.230000019073486,5.289999961853027,5.28000020980835,24544228.0,5.245835304260254
2016-07-15,5.289999961853027,5.210000038146973,5.260000228881836,5.21999979019165,21614702.0,5.192122936248779
2016-07-18,5.239999771118164,5.159999847412109,5.210000038146973,5.190000057220459,18615857.0,5.162283420562744
2016-07-19,5.400000095367432,5.190000057220459,5.199999809265137,5.389999866485596,76144806.0,5.361215591430664
2016-07-20,5.429999828338623,5.329999923706055,5.369999885559082,5.360000133514404,42048982.0,5.331376075744629
2016-07-21,5.449999809265137,5.309999942779541,5.340000152587891,5.380000114440918,47869214.0,5.351269245147705
2016-07-22,5.389999866485596,5.21999979019165,5.360000133514404,5.239999771118164,32794310.0,5.2120161056518555
2016-07-25,5.300000190734863,5.21999979019165,5.230000019073486,5.25,25829269.0,5.221962928771973
2016-07-26,5.300000190734863,5.21999979019165,5.230000019073486,5.269999980926514,21562241.0,5.241856098175049
2016-07-27,5.320000171661377,5.019999980926514,5.28000020980835,5.079999923706055,53575082.0,5.052870273590088
2016-07-28,5.099999904632568,5.019999980926514,5.079999923706055,5.070000171661377,18847778.0,5.042924880981445
2016-07-29,5.099999904632568,5.039999961853027,5.070000171661377,5.079999923706055,16218665.0,5.052870273590088
2016-08-01,5.070000171661377,4.960000038146973,5.039999961853027,5.03000020980835,16135518.0,5.003138065338135
2016-08-02,5.059999942779541,5.0,5.019999980926514,5.050000190734863,9018922.0,5.023031711578369
2016-08-03,5.059999942779541,5.019999980926514,5.050000190734863,5.050000190734863,11025180.0,5.023031711578369
2016-08-04,5.070000171661377,5.019999980926514,5.050000190734863,5.059999942779541,10518990.0,5.03297758102417
2016-08-05,5.070000171661377,5.03000020980835,5.050000190734863,5.039999961853027,11798063.0,5.013084411621094
2016-08-08,5.110000133514404,5.019999980926514,5.03000020980835,5.099999904632568,13622959.0,5.0727643966674805
2016-08-09,5.119999885559082,5.070000171661377,5.099999904632568,5.119999885559082,19760265.0,5.092657089233398
2016-08-10,5.119999885559082,5.079999923706055,5.099999904632568,5.090000152587891,13764310.0,5.0628180503845215
2016-08-11,5.119999885559082,5.019999980926514,5.099999904632568,5.03000020980835,14922511.0,5.003138065338135
2016-08-12,5.139999866485596,5.019999980926514,5.03000020980835,5.090000152587891,16932912.0,5.0628180503845215
2016-08-15,5.199999809265137,5.090000152587891,5.090000152587891,5.190000057220459,36641422.0,5.162283420562744
2016-08-16,5.260000228881836,5.179999828338623,5.190000057220459,5.210000038146973,29827314.0,5.1821770668029785
2016-08-17,5.260000228881836,5.150000095367432,5.21999979019165,5.230000019073486,22215926.0,5.2020697593688965
2016-08-18,5.269999980926514,5.199999809265137,5.230000019073486,5.230000019073486,28564065.0,5.2020697593688965
2016-08-19,5.269999980926514,5.170000076293945,5.239999771118164,5.25,22506474.0,5.221962928771973
2016-08-22,5.25,5.210000038146973,5.239999771118164,5.21999979019165,16217858.0,5.192122936248779
2016-08-23,5.230000019073486,5.170000076293945,5.199999809265137,5.199999809265137,16772295.0,5.172229766845703
2016-08-24,5.329999923706055,5.190000057220459,5.199999809265137,5.289999961853027,40192314.0,5.261749744415283
2016-08-25,5.269999980926514,5.170000076293945,5.260000228881836,5.199999809265137,27555693.0,5.172229766845703
2016-08-26,5.25,5.190000057220459,5.21999979019165,5.210000038146973,15357110.0,5.1821770668029785
2016-08-29,5.260000228881836,5.199999809265137,5.210000038146973,5.230000019073486,14881713.0,5.2020697593688965
2016-08-30,5.289999961853027,5.21999979019165,5.239999771118164,5.230000019073486,16425429.0,5.2020697593688965
2016-08-31,5.340000152587891,5.25,5.260000228881836,5.309999942779541,41068168.0,5.281642913818359
2016-09-01,5.309999942779541,5.199999809265137,5.300000190734863,5.21999979019165,26798179.0,5.192122936248779
2016-09-02,5.230000019073486,5.119999885559082,5.210000038146973,5.170000076293945,24923746.0,5.142390251159668
2016-09-05,5.25,5.179999828338623,5.179999828338623,5.190000057220459,14281950.0,5.162283420562744
2016-09-06,5.260000228881836,5.150000095367432,5.190000057220459,5.25,18616170.0,5.221962928771973
2016-09-07,5.420000076293945,5.230000019073486,5.25,5.320000171661377,52685971.0,5.291589260101318
2016-09-08,5.420000076293945,5.289999961853027,5.300000190734863,5.380000114440918,40823499.0,5.351269245147705
2016-09-09,5.420000076293945,5.320000171661377,5.360000133514404,5.320000171661377,27378550.0,5.291589260101318
2016-09-12,5.239999771118164,5.150000095367432,5.239999771118164,5.179999828338623,39624031.0,5.152337074279785
2016-09-13,5.269999980926514,5.179999828338623,5.199999809265137,5.25,17406305.0,5.221962928771973
2016-09-14,5.360000133514404,5.199999809265137,5.25,5.320000171661377,36540018.0,5.291589260101318
2016-09-19,5.480000019073486,5.289999961853027,5.329999923706055,5.460000038146973,50940485.0,5.430841445922852
2016-09-20,5.429999828338623,5.360000133514404,5.429999828338623,5.409999847412109,28600503.0,5.381108283996582
2016-09-21,5.420000076293945,5.349999904632568,5.389999866485596,5.389999866485596,20542959.0,5.361215591430664
2016-09-22,5.440000057220459,5.340000152587891,5.420000076293945,5.340000152587891,35463447.0,5.311482906341553
2016-09-23,5.429999828338623,5.320000171661377,5.360000133514404,5.389999866485596,33996327.0,5.361215591430664
2016-09-26,5.480000019073486,5.289999961853027,5.360000133514404,5.320000171661377,48115744.0,5.291589260101318
2016-09-27,5.329999923706055,5.179999828338623,5.300000190734863,5.269999980926514,44239243.0,5.241856098175049
2016-09-28,5.28000020980835,5.210000038146973,5.28000020980835,5.230000019073486,17368095.0,5.2020697593688965
2016-09-29,5.28000020980835,5.199999809265137,5.239999771118164,5.239999771118164,18288732.0,5.2120161056518555
2016-09-30,5.28000020980835,5.21999979019165,5.230000019073486,5.25,14406510.0,5.221962928771973
2016-10-10,5.360000133514404,5.260000228881836,5.28000020980835,5.360000133514404,21777939.0,5.331376075744629
2016-10-11,5.420000076293945,5.320000171661377,5.349999904632568,5.389999866485596,26528336.0,5.361215591430664
2016-10-12,5.389999866485596,5.340000152587891,5.360000133514404,5.369999885559082,15608701.0,5.34132194519043
2016-10-13,5.420000076293945,5.349999904632568,5.360000133514404,5.389999866485596,20635381.0,5.361215591430664
2016-10-14,5.480000019073486,5.349999904632568,5.389999866485596,5.46999979019165,32329153.0,5.440788269042969
2016-10-17,5.460000038146973,5.309999942779541,5.449999809265137,5.320000171661377,28156648.0,5.291589260101318
2016-10-18,5.429999828338623,5.320000171661377,5.320000171661377,5.420000076293945,29836862.0,5.391055107116699
2016-10-19,5.449999809265137,5.380000114440918,5.420000076293945,5.420000076293945,25276537.0,5.391055107116699
2016-10-20,5.590000152587891,5.400000095367432,5.400000095367432,5.53000020980835,77982899.0,5.5004682540893555
2016-10-21,5.539999961853027,5.400000095367432,5.539999961853027,5.460000038146973,40987113.0,5.430841445922852
2016-10-24,5.639999866485596,5.420000076293945,5.449999809265137,5.570000171661377,56956945.0,5.54025411605835
2016-10-25,5.579999923706055,5.489999771118164,5.539999961853027,5.559999942779541,33576744.0,5.530307292938232
2016-10-26,5.710000038146973,5.519999980926514,5.53000020980835,5.679999828338623,78147371.0,5.649666786193848
2016-10-27,5.710000038146973,5.599999904632568,5.639999866485596,5.659999847412109,34362769.0,5.629773139953613
2016-10-28,5.679999828338623,5.519999980926514,5.639999866485596,5.559999942779541,38787267.0,5.530307292938232
2016-10-31,5.639999866485596,5.460000038146973,5.599999904632568,5.519999980926514,30394854.0,5.49052095413208
2016-11-01,5.590000152587891,5.510000228881836,5.510000228881836,5.559999942779541,21918187.0,5.530307292938232
2016-11-02,5.550000190734863,5.480000019073486,5.539999961853027,5.5,22668677.0,5.470628261566162
2016-11-03,5.610000133514404,5.480000019073486,5.5,5.570000171661377,31936421.0,5.54025411605835
2016-11-04,5.590000152587891,5.5,5.559999942779541,5.519999980926514,21784482.0,5.49052095413208
2016-11-07,5.559999942779541,5.46999979019165,5.519999980926514,5.53000020980835,22027711.0,5.5004682540893555
2016-11-08,5.730000019073486,5.53000020980835,5.539999961853027,5.650000095367432,65234979.0,5.6198272705078125
2016-11-09,5.659999847412109,5.5,5.630000114440918,5.550000190734863,42206964.0,5.520361423492432
2016-11-10,5.699999809265137,5.590000152587891,5.590000152587891,5.690000057220459,44572867.0,5.659613609313965
2016-11-11,5.829999923706055,5.670000076293945,5.690000057220459,5.739999771118164,68703282.0,5.709345817565918
2016-11-14,5.820000171661377,5.699999809265137,5.710000038146973,5.739999771118164,52244584.0,5.709345817565918
2016-11-15,5.75,5.679999828338623,5.739999771118164,5.71999979019165,24455741.0,5.689453125
2016-11-16,5.840000152587891,5.690000057220459,5.71999979019165,5.800000190734863,40786960.0,5.769025802612305
2016-11-17,5.789999961853027,5.690000057220459,5.769999980926514,5.769999980926514,29852915.0,5.7391862869262695
2016-11-18,5.769999980926514,5.679999828338623,5.769999980926514,5.690000057220459,25315704.0,5.659613609313965
2016-11-21,5.820000171661377,5.690000057220459,5.690000057220459,5.809999942779541,39760775.0,5.778972148895264
2016-11-22,5.849999904632568,5.760000228881836,5.820000171661377,5.820000171661377,29989593.0,5.788919448852539
2016-11-23,6.039999961853027,5.78000020980835,5.820000171661377,5.909999847412109,80726577.0,5.8784379959106445
2016-11-24,6.090000152587891,5.860000133514404,5.900000095367432,5.960000038146973,74763346.0,5.928171157836914
2016-11-25,6.010000228881836,5.820000171661377,5.960000038146973,5.989999771118164,42182461.0,5.958010673522949
2016-11-28,6.210000038146973,5.949999809265137,5.989999771118164,6.130000114440918,79564966.0,6.097263813018799
2016-11-29,6.25,6.010000228881836,6.059999942779541,6.019999980926514,73512137.0,5.987850666046143
2016-11-30,6.090000152587891,5.920000076293945,5.980000019073486,6.079999923706055,55780364.0,6.047530651092529
2016-12-01,6.090000152587891,5.940000057220459,6.059999942779541,5.96999979019165,43928867.0,5.938117980957031
2016-12-02,6.079999923706055,5.900000095367432,5.96999979019165,5.940000057220459,55877134.0,5.908278465270996
2016-12-05,6.019999980926514,5.670000076293945,5.860000133514404,5.699999809265137,68622064.0,5.669559478759766
2016-12-06,5.739999771118164,5.639999866485596,5.699999809265137,5.659999847412109,30258863.0,5.629773139953613
2016-12-07,5.75,5.639999866485596,5.659999847412109,5.75,28290468.0,5.719292640686035
2016-12-08,5.739999771118164,5.619999885559082,5.739999771118164,5.619999885559082,36460074.0,5.589986801147461
2016-12-09,5.690000057220459,5.610000133514404,5.630000114440918,5.650000095367432,26693663.0,5.6198272705078125
2016-12-12,5.829999923706055,5.480000019073486,5.699999809265137,5.519999980926514,59294740.0,5.49052095413208
2016-12-13,5.800000190734863,5.460000038146973,5.53000020980835,5.75,76061761.0,5.719292640686035
2016-12-14,5.820000171661377,5.630000114440918,5.690000057220459,5.659999847412109,51604367.0,5.629773139953613
2016-12-15,5.760000228881836,5.599999904632568,5.630000114440918,5.710000038146973,44144821.0,5.679506301879883
2016-12-16,5.940000057220459,5.670000076293945,5.699999809265137,5.909999847412109,84380333.0,5.8784379959106445
2016-12-19,6.25,5.829999923706055,5.980000019073486,6.099999904632568,132312540.0,6.067423343658447
2016-12-20,6.079999923706055,5.860000133514404,6.019999980926514,5.96999979019165,76377040.0,5.938117980957031
2016-12-21,6.070000171661377,5.909999847412109,6.03000020980835,5.96999979019165,72805479.0,5.938117980957031
2016-12-22,5.960000038146973,5.849999904632568,5.920000076293945,5.880000114440918,54556852.0,5.848598480224609
2016-12-23,5.929999828338623,5.699999809265137,5.889999866485596,5.71999979019165,59032592.0,5.689453125
2016-12-26,5.789999961853027,5.659999847412109,5.670000076293945,5.789999961853027,40848746.0,5.759079456329346
2016-12-27,5.800000190734863,5.710000038146973,5.760000228881836,5.71999979019165,32673624.0,5.689453125
2016-12-28,5.769999980926514,5.699999809265137,5.699999809265137,5.739999771118164,23619937.0,5.709345817565918
2016-12-29,5.739999771118164,5.650000095367432,5.730000019073486,5.699999809265137,28134038.0,5.669559478759766
2016-12-30,5.760000228881836,5.670000076293945,5.710000038146973,5.71999979019165,21933300.0,5.689453125
2017-01-03,5.949999809265137,5.730000019073486,5.760000228881836,5.900000095367432,52201012.0,5.868492126464844
2017-01-04,5.949999809265137,5.860000133514404,5.909999847412109,5.920000076293945,52799087.0,5.88838529586792
2017-01-05,5.920000076293945,5.849999904632568,5.900000095367432,5.880000114440918,39939917.0,5.848598480224609
2017-01-06,5.929999828338623,5.849999904632568,5.869999885559082,5.889999866485596,41003462.0,5.858545303344727
2017-01-09,5.96999979019165,5.829999923706055,5.889999866485596,5.960000038146973,48967458.0,5.928171157836914
2017-01-10,5.980000019073486,5.860000133514404,5.929999828338623,5.900000095367432,47425584.0,5.868492126464844
2017-01-11,5.909999847412109,5.760000228881836,5.880000114440918,5.769999980926514,39974879.0,5.7391862869262695
2017-01-12,5.800000190734863,5.639999866485596,5.760000228881836,5.650000095367432,42106488.0,5.6198272705078125
2017-01-13,5.679999828338623,5.550000190734863,5.650000095367432,5.610000133514404,29599322.0,5.58004093170166
2017-01-16,5.630000114440918,5.130000114440918,5.579999923706055,5.429999828338623,35901244.0,5.401001930236816
2017-01-17,5.46999979019165,5.21999979019165,5.389999866485596,5.46999979019165,30942363.0,5.440788269042969
2017-01-18,5.53000020980835,5.400000095367432,5.440000057220459,5.480000019073486,27588896.0,5.450734615325928
2017-01-19,5.550000190734863,5.420000076293945,5.460000038146973,5.480000019073486,17331946.0,5.450734615325928
2017-01-20,5.53000020980835,5.460000038146973,5.46999979019165,5.510000228881836,17048738.0,5.480574607849121
2017-01-23,5.619999885559082,5.510000228881836,5.510000228881836,5.599999904632568,24576647.0,5.570094108581543
2017-01-24,5.650000095367432,5.53000020980835,5.619999885559082,5.579999923706055,26108650.0,5.550200939178467
2017-01-25,5.590000152587891,5.53000020980835,5.559999942779541,5.579999923706055,12478082.0,5.550200939178467
2017-01-26,5.619999885559082,5.539999961853027,5.570000171661377,5.610000133514404,16133620.0,5.58004093170166
2017-02-03,5.639999866485596,5.590000152587891,5.630000114440918,5.610000133514404,14563685.0,5.58004093170166
2017-02-06,5.670000076293945,5.539999961853027,5.639999866485596,5.610000133514404,47317120.0,5.58004093170166
2017-02-07,5.599999904632568,5.5,5.599999904632568,5.53000020980835,33717050.0,5.5004682540893555
2017-02-08,5.539999961853027,5.429999828338623,5.53000020980835,5.539999961853027,28370818.0,5.510414123535156
2017-02-09,5.619999885559082,5.510000228881836,5.519999980926514,5.590000152587891,35937913.0,5.560147285461426
2017-02-10,5.679999828338623,5.570000171661377,5.590000152587891,5.659999847412109,43782999.0,5.629773139953613
2017-02-13,5.670000076293945,5.610000133514404,5.659999847412109,5.659999847412109,30166774.0,5.629773139953613
2017-02-14,5.75,5.630000114440918,5.659999847412109,5.710000038146973,39776898.0,5.679506301879883
2017-02-15,5.690000057220459,5.579999923706055,5.679999828338623,5.619999885559082,36989374.0,5.589986801147461
2017-02-16,5.699999809265137,5.579999923706055,5.619999885559082,5.690000057220459,33922128.0,5.659613609313965
2017-02-17,5.699999809265137,5.570000171661377,5.659999847412109,5.579999923706055,29410681.0,5.550200939178467
2017-02-20,5.650000095367432,5.570000171661377,5.579999923706055,5.639999866485596,20415548.0,5.609879970550537
2017-02-21,5.679999828338623,5.619999885559082,5.630000114440918,5.679999828338623,22679722.0,5.649666786193848
2017-02-22,5.710000038146973,5.659999847412109,5.670000076293945,5.690000057220459,25954260.0,5.659613609313965
2017-02-23,5.690000057220459,5.610000133514404,5.679999828338623,5.659999847412109,22993683.0,5.629773139953613
2017-02-24,5.659999847412109,5.610000133514404,5.650000095367432,5.650000095367432,19214900.0,5.6198272705078125
2017-02-27,5.650000095367432,5.550000190734863,5.630000114440918,5.559999942779541,22823293.0,5.530307292938232
2017-02-28,5.590000152587891,5.53000020980835,5.550000190734863,5.559999942779541,21308852.0,5.530307292938232
2017-03-01,5.590000152587891,5.550000190734863,5.559999942779541,5.570000171661377,25932062.0,5.54025411605835
2017-03-02,5.579999923706055,5.480000019073486,5.559999942779541,5.489999771118164,23615239.0,5.460680961608887
2017-03-03,5.539999961853027,5.460000038146973,5.489999771118164,5.539999961853027,18889719.0,5.510414123535156
2017-03-06,5.559999942779541,5.519999980926514,5.539999961853027,5.559999942779541,16265699.0,5.530307292938232
2017-03-07,5.559999942779541,5.519999980926514,5.550000190734863,5.539999961853027,15348765.0,5.510414123535156
2017-03-08,5.570000171661377,5.489999771118164,5.539999961853027,5.510000228881836,18415980.0,5.480574607849121
2017-03-09,5.5,5.409999847412109,5.5,5.449999809265137,20808893.0,5.420894622802734
2017-03-10,5.460000038146973,5.380000114440918,5.429999828338623,5.400000095367432,16785507.0,5.371161460876465
2017-03-13,5.429999828338623,5.349999904632568,5.400000095367432,5.429999828338623,14878768.0,5.401001930236816
2017-03-14,5.429999828338623,5.380000114440918,5.429999828338623,5.389999866485596,13286110.0,5.361215591430664
2017-03-15,5.400000095367432,5.349999904632568,5.380000114440918,5.380000114440918,11764384.0,5.351269245147705
2017-03-16,5.440000057220459,5.389999866485596,5.389999866485596,5.440000057220459,13815222.0,5.410948276519775
2017-03-17,5.449999809265137,5.360000133514404,5.440000057220459,5.380000114440918,18748836.0,5.351269245147705
2017-03-20,5.389999866485596,5.340000152587891,5.369999885559082,5.380000114440918,13126101.0,5.351269245147705
2017-03-21,5.380000114440918,5.289999961853027,5.380000114440918,5.320000171661377,26952011.0,5.291589260101318
2017-03-22,5.289999961853027,5.21999979019165,5.28000020980835,5.239999771118164,20417204.0,5.2120161056518555
2017-03-23,5.320000171661377,5.230000019073486,5.239999771118164,5.300000190734863,19775665.0,5.271696090698242
2017-03-24,5.329999923706055,5.239999771118164,5.309999942779541,5.309999942779541,23276903.0,5.281642913818359
2017-03-27,5.349999904632568,5.28000020980835,5.320000171661377,5.309999942779541,17895363.0,5.281642913818359
2017-03-28,5.360000133514404,5.269999980926514,5.309999942779541,5.309999942779541,14946494.0,5.281642913818359
2017-03-29,5.329999923706055,5.25,5.309999942779541,5.289999961853027,16680692.0,5.261749744415283
2017-03-30,5.320000171661377,5.21999979019165,5.269999980926514,5.239999771118164,22973418.0,5.2120161056518555
2017-03-31,5.260000228881836,5.210000038146973,5.239999771118164,5.230000019073486,16696492.0,5.2020697593688965
2017-04-05,5.300000190734863,5.210000038146973,5.21999979019165,5.300000190734863,19851350.0,5.271696090698242
2017-04-06,5.300000190734863,5.269999980926514,5.289999961853027,5.289999961853027,16511359.0,5.261749744415283
2017-04-07,5.320000171661377,5.269999980926514,5.289999961853027,5.309999942779541,19591428.0,5.281642913818359
2017-04-10,5.309999942779541,5.269999980926514,5.300000190734863,5.289999961853027,17502169.0,5.261749744415283
2017-04-11,5.300000190734863,5.230000019073486,5.289999961853027,5.289999961853027,19624304.0,5.261749744415283
2017-04-12,5.360000133514404,5.260000228881836,5.289999961853027,5.349999904632568,32086499.0,5.3214287757873535
2017-04-13,5.360000133514404,5.320000171661377,5.329999923706055,5.349999904632568,19514672.0,5.3214287757873535
2017-04-14,5.369999885559082,5.329999923706055,5.349999904632568,5.340000152587891,22563831.0,5.311482906341553
2017-04-17,5.340000152587891,5.269999980926514,5.340000152587891,5.329999923706055,15965779.0,5.301535606384277
2017-04-18,5.329999923706055,5.269999980926514,5.320000171661377,5.28000020980835,13551905.0,5.251802921295166
2017-04-19,5.260000228881836,5.079999923706055,5.239999771118164,5.079999923706055,30627230.0,5.052870273590088
2017-04-20,5.099999904632568,4.989999771118164,5.090000152587891,5.039999961853027,25609322.0,5.013084411621094
2017-04-21,5.059999942779541,4.949999809265137,5.050000190734863,4.960000038146973,16219832.0,4.933511734008789
2017-04-24,4.989999771118164,4.809999942779541,4.96999979019165,4.820000171661377,25992878.0,4.794259071350098
2017-04-25,4.869999885559082,4.820000171661377,4.849999904632568,4.860000133514404,11375130.0,4.834045886993408
2017-04-26,4.889999866485596,4.829999923706055,4.849999904632568,4.840000152587891,9021917.0,4.814152717590332
2017-04-27,4.880000114440918,4.739999771118164,4.840000152587891,4.860000133514404,18342582.0,4.834045886993408
2017-04-28,4.900000095367432,4.829999923706055,4.840000152587891,4.880000114440918,13510751.0,4.853939056396484
2017-05-02,4.909999847412109,4.849999904632568,4.869999885559082,4.889999866485596,15777445.0,4.863885879516602
2017-05-03,4.929999828338623,4.869999885559082,4.889999866485596,4.909999847412109,11880640.0,4.8837785720825195
2017-05-04,4.909999847412109,4.849999904632568,4.909999847412109,4.849999904632568,8598281.0,4.824099540710449
2017-05-05,4.860000133514404,4.769999980926514,4.849999904632568,4.78000020980835,11494415.0,4.754473686218262
2017-05-08,4.769999980926514,4.659999847412109,4.75,4.659999847412109,19212833.0,4.635113716125488
2017-05-09,4.699999809265137,4.630000114440918,4.650000095367432,4.679999828338623,13709953.0,4.6550068855285645
2017-05-10,4.690000057220459,4.559999942779541,4.679999828338623,4.570000171661377,12718414.0,4.545594692230225
2017-05-11,4.570000171661377,4.349999904632568,4.550000190734863,4.460000038146973,28838106.0,4.436182022094727
2017-05-12,4.5,4.409999847412109,4.460000038146973,4.449999809265137,12766573.0,4.426235198974609
2017-05-15,4.480000019073486,4.429999828338623,4.46999979019165,4.449999809265137,9091719.0,4.426235198974609
2017-05-16,4.539999961853027,4.400000095367432,4.440000057220459,4.53000020980835,19143769.0,4.505807876586914
2017-05-17,4.539999961853027,4.480000019073486,4.5,4.5,17876857.0,4.475967884063721
2017-05-18,4.489999771118164,4.440000057220459,4.460000038146973,4.460000038146973,8236438.0,4.436182022094727
2017-05-19,4.480000019073486,4.429999828338623,4.46999979019165,4.449999809265137,11530696.0,4.426235198974609
2017-05-22,4.460000038146973,4.320000171661377,4.449999809265137,4.340000152587891,14246367.0,4.3168230056762695
2017-05-23,4.329999923706055,4.179999828338623,4.329999923706055,4.190000057220459,22590305.0,4.167623996734619
2017-05-24,4.230000019073486,4.099999904632568,4.170000076293945,4.190000057220459,14308335.0,4.167623996734619
2017-05-25,4.289999961853027,4.170000076293945,4.179999828338623,4.269999980926514,15076183.0,4.247197151184082
2017-05-26,4.28000020980835,4.25,4.260000228881836,4.260000228881836,7005037.0,4.237250328063965
2017-05-31,4.329999923706055,4.25,4.300000190734863,4.260000228881836,8265636.0,4.237250328063965
2017-06-01,4.269999980926514,4.110000133514404,4.239999771118164,4.119999885559082,14407082.0,4.097997188568115
2017-06-02,4.210000038146973,4.070000171661377,4.099999904632568,4.199999809265137,15668340.0,4.177570343017578
2017-06-05,4.239999771118164,4.190000057220459,4.199999809265137,4.239999771118164,8597978.0,4.217356204986572
2017-06-06,4.25,4.199999809265137,4.21999979019165,4.25,7640692.0,4.227303504943848
2017-06-07,4.329999923706055,4.239999771118164,4.25,4.309999942779541,13712727.0,4.286982536315918
2017-06-08,4.360000133514404,4.269999980926514,4.309999942779541,4.340000152587891,16162009.0,4.3168230056762695
2017-06-09,4.320000171661377,4.269999980926514,4.320000171661377,4.300000190734863,11700169.0,4.277037143707275
2017-06-12,4.289999961853027,4.190000057220459,4.289999961853027,4.199999809265137,9947451.0,4.177570343017578
2017-06-13,4.28000020980835,4.199999809265137,4.210000038146973,4.260000228881836,9452769.0,4.237250328063965
2017-06-14,4.309999942779541,4.230000019073486,4.28000020980835,4.28000020980835,8687426.0,4.257143020629883
2017-06-15,4.340000152587891,4.260000228881836,4.28000020980835,4.340000152587891,15446700.0,4.3168230056762695
2017-06-16,4.340000152587891,4.300000190734863,4.320000171661377,4.309999942779541,9997114.0,4.286982536315918
2017-06-19,4.309999942779541,4.309999942779541,4.309999942779541,4.309999942779541,0.0,4.286982536315918
2017-06-20,4.369999885559082,4.329999923706055,4.340000152587891,4.340000152587891,15397628.0,4.3168230056762695
2017-06-21,4.360000133514404,4.309999942779541,4.340000152587891,4.329999923706055,9748474.0,4.306876182556152
2017-06-22,4.349999904632568,4.269999980926514,4.329999923706055,4.28000020980835,14532009.0,4.257143020629883
2017-06-23,4.25,4.159999847412109,4.25,4.21999979019165,20406561.0,4.1974639892578125
2017-06-26,4.260000228881836,4.159999847412109,4.210000038146973,4.25,14172672.0,4.227303504943848
2017-06-27,4.260000228881836,4.21999979019165,4.25,4.239999771118164,10040044.0,4.217356204986572
2017-06-28,4.25,4.199999809265137,4.239999771118164,4.239999771118164,9224267.0,4.221338748931885
2017-06-29,4.28000020980835,4.21999979019165,4.230000019073486,4.269999980926514,10522877.0,4.25120735168457
2017-06-30,4.320000171661377,4.239999771118164,4.25,4.309999942779541,17002839.0,4.2910308837890625
2017-07-03,4.389999866485596,4.300000190734863,4.309999942779541,4.380000114440918,31754067.0,4.360723495483398
2017-07-04,4.380000114440918,4.329999923706055,4.360000133514404,4.360000133514404,14570844.0,4.340811252593994
2017-07-05,4.380000114440918,4.320000171661377,4.340000152587891,4.369999885559082,11713952.0,4.350767135620117
2017-07-06,4.389999866485596,4.309999942779541,4.369999885559082,4.369999885559082,13781256.0,4.350767135620117
2017-07-07,4.420000076293945,4.329999923706055,4.349999904632568,4.409999847412109,16985097.0,4.390591144561768
2017-07-10,4.449999809265137,4.369999885559082,4.400000095367432,4.440000057220459,23546030.0,4.420459270477295
2017-07-11,4.449999809265137,4.389999866485596,4.440000057220459,4.440000057220459,21173646.0,4.420459270477295
2017-07-12,4.53000020980835,4.409999847412109,4.440000057220459,4.510000228881836,44736410.0,4.4901509284973145
2017-07-13,4.510000228881836,4.460000038146973,4.510000228881836,4.489999771118164,24826647.0,4.470239162445068
2017-07-14,4.489999771118164,4.389999866485596,4.489999771118164,4.460000038146973,19194501.0,4.440371036529541
2017-07-17,4.460000038146973,4.21999979019165,4.460000038146973,4.230000019073486,29911166.0,4.211383819580078
2017-07-18,4.289999961853027,4.199999809265137,4.199999809265137,4.28000020980835,10151287.0,4.261163711547852
2017-07-19,4.380000114440918,4.25,4.269999980926514,4.369999885559082,17335990.0,4.350767135620117
2017-07-20,4.769999980926514,4.480000019073486,4.510000228881836,4.5,59183903.0,4.480195045471191
2017-07-21,4.559999942779541,4.440000057220459,4.449999809265137,4.519999980926514,26266899.0,4.500107288360596
2017-07-24,4.53000020980835,4.449999809265137,4.519999980926514,4.5,21509494.0,4.480195045471191
2017-07-25,4.510000228881836,4.440000057220459,4.510000228881836,4.460000038146973,15684382.0,4.440371036529541
2017-07-26,4.480000019073486,4.389999866485596,4.460000038146973,4.449999809265137,14158495.0,4.430415153503418
2017-07-27,4.519999980926514,4.409999847412109,4.440000057220459,4.510000228881836,19672407.0,4.4901509284973145
2017-07-28,4.5,4.449999809265137,4.5,4.46999979019165,13922101.0,4.450326919555664
2017-07-31,4.510000228881836,4.449999809265137,4.46999979019165,4.5,21043682.0,4.480195045471191
2017-08-01,4.619999885559082,4.5,4.519999980926514,4.599999904632568,38446580.0,4.5797553062438965
2017-08-02,4.619999885559082,4.510000228881836,4.599999904632568,4.539999961853027,26615071.0,4.520019054412842
2017-08-03,4.550000190734863,4.5,4.519999980926514,4.510000228881836,15126192.0,4.4901509284973145
2017-08-04,4.550000190734863,4.5,4.519999980926514,4.510000228881836,14111948.0,4.4901509284973145
2017-08-07,4.550000190734863,4.510000228881836,4.510000228881836,4.539999961853027,10383219.0,4.520019054412842
2017-08-08,4.679999828338623,4.510000228881836,4.539999961853027,4.630000114440918,40401549.0,4.609623432159424
2017-08-09,4.619999885559082,4.559999942779541,4.619999885559082,4.579999923706055,20253786.0,4.559843063354492
2017-08-10,4.599999904632568,4.510000228881836,4.570000171661377,4.53000020980835,17739600.0,4.510063171386719
2017-08-11,4.519999980926514,4.400000095367432,4.5,4.409999847412109,18248586.0,4.390591144561768
2017-08-14,4.46999979019165,4.400000095367432,4.409999847412109,4.46999979019165,9138272.0,4.450326919555664
2017-08-15,4.489999771118164,4.440000057220459,4.46999979019165,4.449999809265137,8655950.0,4.430415153503418
2017-08-16,4.480000019073486,4.429999828338623,4.440000057220459,4.46999979019165,7013631.0,4.450326919555664
2017-08-17,4.510000228881836,4.460000038146973,4.46999979019165,4.5,9399918.0,4.480195045471191
2017-08-18,4.5,4.449999809265137,4.46999979019165,4.480000019073486,7515156.0,4.460283279418945
2017-08-21,4.53000020980835,4.480000019073486,4.489999771118164,4.53000020980835,11145626.0,4.510063171386719
2017-08-22,4.53000020980835,4.46999979019165,4.519999980926514,4.489999771118164,9188687.0,4.470239162445068
2017-08-23,4.5,4.409999847412109,4.489999771118164,4.449999809265137,13235788.0,4.430415153503418
2017-08-24,4.460000038146973,4.409999847412109,4.429999828338623,4.409999847412109,8638475.0,4.390591144561768
2017-08-25,4.46999979019165,4.400000095367432,4.400000095367432,4.460000038146973,8781433.0,4.440371036529541
2017-08-28,4.559999942779541,4.429999828338623,4.449999809265137,4.53000020980835,18997665.0,4.510063171386719
2017-08-29,4.539999961853027,4.480000019073486,4.5,4.510000228881836,16508475.0,4.4901509284973145
2017-08-30,4.510000228881836,4.46999979019165,4.489999771118164,4.480000019073486,11401212.0,4.460283279418945
2017-08-31,4.539999961853027,4.480000019073486,4.489999771118164,4.510000228881836,12807982.0,4.4901509284973145
2017-09-01,4.53000020980835,4.46999979019165,4.5,4.53000020980835,12967478.0,4.510063171386719
2017-09-04,4.570000171661377,4.510000228881836,4.510000228881836,4.539999961853027,16940130.0,4.520019054412842
2017-09-05,4.550000190734863,4.510000228881836,4.519999980926514,4.539999961853027,10468564.0,4.520019054412842
2017-09-06,4.550000190734863,4.5,4.519999980926514,4.53000020980835,14716823.0,4.510063171386719
2017-09-07,4.570000171661377,4.510000228881836,4.53000020980835,4.550000190734863,20059265.0,4.529975414276123
2017-09-08,4.659999847412109,4.539999961853027,4.550000190734863,4.639999866485596,34621849.0,4.6195783615112305
2017-09-11,4.730000019073486,4.639999866485596,4.690000057220459,4.71999979019165,50575675.0,4.699226379394531
2017-09-12,4.739999771118164,4.639999866485596,4.71999979019165,4.650000095367432,31134073.0,4.62953519821167
2017-09-13,4.78000020980835,4.650000095367432,4.650000095367432,4.78000020980835,36395159.0,4.758963108062744
2017-09-14,4.789999961853027,4.710000038146973,4.769999980926514,4.75,23705481.0,4.729094982147217
2017-09-15,4.800000190734863,4.71999979019165,4.760000228881836,4.760000228881836,22276370.0,4.73905086517334
2017-09-18,4.820000171661377,4.670000076293945,4.739999771118164,4.710000038146973,22878754.0,4.689270496368408
2017-09-19,4.889999866485596,4.679999828338623,4.699999809265137,4.860000133514404,43824204.0,4.838610649108887
2017-09-20,4.869999885559082,4.800000190734863,4.829999923706055,4.820000171661377,21037597.0,4.798786640167236
2017-09-21,4.949999809265137,4.769999980926514,4.809999942779541,4.809999942779541,39493435.0,4.788830757141113
2017-09-22,4.860000133514404,4.71999979019165,4.809999942779541,4.78000020980835,23010971.0,4.758963108062744
2017-09-25,4.800000190734863,4.619999885559082,4.769999980926514,4.659999847412109,22739142.0,4.639490604400635
2017-09-26,4.730000019073486,4.630000114440918,4.659999847412109,4.699999809265137,13666819.0,4.679315090179443
2017-09-27,4.730000019073486,4.670000076293945,4.679999828338623,4.690000057220459,8817242.0,4.669358730316162
2017-09-28,4.800000190734863,4.690000057220459,4.710000038146973,4.75,21247798.0,4.729094982147217
2017-09-29,4.78000020980835,4.730000019073486,4.75,4.739999771118164,11678217.0,4.7191386222839355
2017-10-09,4.869999885559082,4.769999980926514,4.789999961853027,4.820000171661377,24665799.0,4.798786640167236
2017-10-10,4.940000057220459,4.800000190734863,4.809999942779541,4.909999847412109,24523153.0,4.88839054107666
2017-10-11,5.039999961853027,4.860000133514404,4.880000114440918,4.929999828338623,38918673.0,4.908301830291748
2017-10-12,4.940000057220459,4.860000133514404,4.909999847412109,4.929999828338623,18905954.0,4.908301830291748
2017-10-13,5.039999961853027,4.900000095367432,4.909999847412109,5.03000020980835,26311936.0,5.007862567901611
2017-10-16,5.139999866485596,4.869999885559082,5.03000020980835,4.869999885559082,40496526.0,4.84856653213501
2017-10-17,4.889999866485596,4.809999942779541,4.860000133514404,4.840000152587891,16689276.0,4.818698883056641
2017-10-18,5.099999904632568,4.820000171661377,4.849999904632568,4.860000133514404,45660072.0,4.838610649108887
2017-10-19,4.860000133514404,4.699999809265137,4.800000190734863,4.710000038146973,28738703.0,4.689270496368408
2017-10-20,4.789999961853027,4.679999828338623,4.71999979019165,4.78000020980835,16526501.0,4.758963108062744
2017-10-23,4.829999923706055,4.769999980926514,4.820000171661377,4.809999942779541,14641119.0,4.788830757141113
2017-10-24,4.820000171661377,4.679999828338623,4.809999942779541,4.730000019073486,17774832.0,4.7091827392578125
2017-10-25,4.78000020980835,4.699999809265137,4.71999979019165,4.739999771118164,9987577.0,4.7191386222839355
2017-10-26,4.739999771118164,4.659999847412109,4.739999771118164,4.71999979019165,22041140.0,4.699226379394531
2017-10-27,4.730000019073486,4.670000076293945,4.710000038146973,4.690000057220459,14103757.0,4.669358730316162
2017-10-30,4.710000038146973,4.519999980926514,4.690000057220459,4.539999961853027,21949099.0,4.520019054412842
2017-10-31,4.570000171661377,4.510000228881836,4.53000020980835,4.539999961853027,10757198.0,4.520019054412842
2017-11-01,4.570000171661377,4.480000019073486,4.559999942779541,4.489999771118164,10608333.0,4.470239162445068
2017-11-02,4.510000228881836,4.409999847412109,4.489999771118164,4.440000057220459,13057293.0,4.420459270477295
2017-11-03,4.449999809265137,4.369999885559082,4.440000057220459,4.420000076293945,9900406.0,4.400547027587891
2017-11-06,4.460000038146973,4.400000095367432,4.409999847412109,4.460000038146973,6466183.0,4.440371036529541
2017-11-07,4.489999771118164,4.449999809265137,4.460000038146973,4.480000019073486,7016927.0,4.460283279418945
2017-11-08,4.510000228881836,4.460000038146973,4.480000019073486,4.46999979019165,10762240.0,4.450326919555664
2017-11-09,4.489999771118164,4.449999809265137,4.46999979019165,4.480000019073486,6773577.0,4.460283279418945
2017-11-10,4.46999979019165,4.409999847412109,4.46999979019165,4.429999828338623,10178596.0,4.410502910614014
2017-11-13,4.440000057220459,4.409999847412109,4.429999828338623,4.429999828338623,5786714.0,4.410502910614014
2017-11-14,4.429999828338623,4.28000020980835,4.429999828338623,4.320000171661377,21135317.0,4.300987243652344
2017-11-15,4.340000152587891,4.28000020980835,4.329999923706055,4.309999942779541,7008415.0,4.2910308837890625
2017-11-16,4.340000152587891,4.289999961853027,4.309999942779541,4.300000190734863,5966996.0,4.281075477600098
2017-11-17,4.309999942779541,4.179999828338623,4.300000190734863,4.199999809265137,13245210.0,4.181515693664551
2017-11-20,4.210000038146973,4.130000114440918,4.179999828338623,4.190000057220459,10501718.0,4.1715593338012695
2017-11-21,4.199999809265137,4.110000133514404,4.179999828338623,4.150000095367432,22725328.0,4.131735801696777
2017-11-22,4.170000076293945,4.099999904632568,4.139999866485596,4.130000114440918,13043890.0,4.111823558807373
2017-11-23,4.150000095367432,4.0,4.130000114440918,4.010000228881836,25486025.0,3.99235200881958
2017-11-24,4.03000020980835,3.9700000286102295,4.010000228881836,4.0,14101601.0,3.982395648956299
2017-11-27,4.039999961853027,3.9700000286102295,4.0,4.019999980926514,8928920.0,4.002307415008545
2017-11-28,4.079999923706055,4.0,4.019999980926514,4.079999923706055,10191917.0,4.0620436668396
2017-11-29,4.079999923706055,4.039999961853027,4.070000171661377,4.070000171661377,6983674.0,4.052087783813477
2017-11-30,4.090000152587891,4.019999980926514,4.059999942779541,4.039999961853027,7781200.0,4.022219657897949
2017-12-01,4.070000171661377,4.019999980926514,4.039999961853027,4.050000190734863,8639508.0,4.0321760177612305
2017-12-04,4.050000190734863,4.010000228881836,4.039999961853027,4.03000020980835,7046873.0,4.012263774871826
2017-12-05,4.03000020980835,3.8399999141693115,4.019999980926514,3.880000114440918,23399001.0,3.8629238605499268
2017-12-06,3.930000066757202,3.8399999141693115,3.880000114440918,3.9200000762939453,18576894.0,3.902747631072998
2017-12-07,3.940000057220459,3.880000114440918,3.9200000762939453,3.9000000953674316,12375582.0,3.882835865020752
2017-12-08,3.9600000381469727,3.890000104904175,3.9000000953674316,3.940000057220459,11035911.0,3.9226598739624023
2017-12-11,3.990000009536743,3.9200000762939453,3.950000047683716,3.9800000190734863,12228256.0,3.9624836444854736
2017-12-12,4.010000228881836,3.950000047683716,3.9700000286102295,3.950000047683716,11430966.0,3.9326157569885254
2017-12-13,3.990000009536743,3.940000057220459,3.9700000286102295,3.9800000190734863,9339200.0,3.9624836444854736
2017-12-14,4.019999980926514,3.9600000381469727,3.9800000190734863,4.0,10018715.0,3.982395648956299
2017-12-15,4.039999961853027,3.9700000286102295,3.990000009536743,4.03000020980835,13406075.0,4.012263774871826
2017-12-18,4.079999923706055,4.010000228881836,4.019999980926514,4.039999961853027,14294274.0,4.022219657897949
2017-12-19,4.050000190734863,4.019999980926514,4.019999980926514,4.050000190734863,7804178.0,4.0321760177612305
2017-12-20,4.059999942779541,3.990000009536743,4.050000190734863,4.019999980926514,9385807.0,4.002307415008545
2017-12-21,4.0,3.890000104904175,4.0,3.950000047683716,13820060.0,3.9326157569885254
2017-12-22,3.9700000286102295,3.940000057220459,3.9700000286102295,3.9600000381469727,6122531.0,3.9425716400146484
2017-12-25,4.139999866485596,3.950000047683716,3.9700000286102295,4.110000133514404,24215585.0,4.091911315917969
2017-12-26,4.110000133514404,4.03000020980835,4.070000171661377,4.090000152587891,18837600.0,4.071999549865723
2017-12-27,4.139999866485596,4.050000190734863,4.059999942779541,4.079999923706055,17015873.0,4.0620436668396
2017-12-28,4.119999885559082,4.059999942779541,4.059999942779541,4.110000133514404,13548280.0,4.091911315917969
2017-12-29,4.150000095367432,4.070000171661377,4.119999885559082,4.110000133514404,11542390.0,4.091911315917969
2018-01-02,4.130000114440918,4.059999942779541,4.119999885559082,4.119999885559082,16787145.0,4.10186767578125
2018-01-03,4.150000095367432,4.079999923706055,4.119999885559082,4.130000114440918,14856300.0,4.111823558807373
2018-01-04,4.130000114440918,4.099999904632568,4.119999885559082,4.119999885559082,9974488.0,4.10186767578125
2018-01-05,4.230000019073486,4.099999904632568,4.110000133514404,4.159999847412109,19468200.0,4.141691207885742
2018-01-08,4.170000076293945,4.119999885559082,4.150000095367432,4.150000095367432,12025087.0,4.131735801696777
2018-01-09,4.139999866485596,4.079999923706055,4.139999866485596,4.099999904632568,10097139.0,4.081955432891846
2018-01-10,4.099999904632568,4.019999980926514,4.099999904632568,4.059999942779541,15254833.0,4.042130947113037
2018-01-11,4.079999923706055,4.0,4.039999961853027,4.070000171661377,11504257.0,4.052087783813477
2018-01-12,4.070000171661377,4.039999961853027,4.059999942779541,4.050000190734863,7035770.0,4.0321760177612305
2018-01-15,4.050000190734863,3.9100000858306885,4.050000190734863,3.930000066757202,16117878.0,3.9127037525177
2018-01-16,4.21999979019165,3.940000057220459,3.9600000381469727,4.170000076293945,43600647.0,4.151647567749023
2018-01-17,4.360000133514404,4.079999923706055,4.130000114440918,4.190000057220459,48510724.0,4.1715593338012695
2018-01-18,4.150000095367432,4.070000171661377,4.119999885559082,4.090000152587891,26211282.0,4.071999549865723
2018-01-19,4.099999904632568,4.010000228881836,4.090000152587891,4.039999961853027,22593240.0,4.022219657897949
2018-01-22,4.059999942779541,4.0,4.050000190734863,4.050000190734863,12791229.0,4.0321760177612305
2018-01-23,4.170000076293945,4.050000190734863,4.059999942779541,4.139999866485596,22376607.0,4.121778964996338
2018-01-24,4.130000114440918,4.079999923706055,4.099999904632568,4.119999885559082,14708386.0,4.10186767578125
2018-01-25,4.190000057220459,4.110000133514404,4.110000133514404,4.150000095367432,20145870.0,4.131735801696777
2018-01-26,4.260000228881836,4.150000095367432,4.150000095367432,4.179999828338623,26323063.0,4.1616034507751465
2018-01-29,4.239999771118164,4.139999866485596,4.170000076293945,4.170000076293945,21779294.0,4.151647567749023
2018-01-30,4.170000076293945,4.110000133514404,4.170000076293945,4.130000114440918,12815569.0,4.111823558807373
2018-01-31,4.119999885559082,3.9800000190734863,4.110000133514404,4.039999961853027,19451056.0,4.022219657897949
2018-02-01,4.050000190734863,3.880000114440918,4.03000020980835,3.890000104904175,19055202.0,3.872879981994629
2018-02-02,3.930000066757202,3.7699999809265137,3.890000104904175,3.9200000762939453,13384298.0,3.902747631072998
2018-02-05,4.019999980926514,3.9000000953674316,3.930000066757202,3.9200000762939453,18644854.0,3.902747631072998
2018-02-06,3.869999885559082,3.5899999141693115,3.869999885559082,3.619999885559082,24616894.0,3.604067802429199
2018-02-07,3.759999990463257,3.569999933242798,3.7200000286102295,3.6500000953674316,21678807.0,3.6339359283447266
2018-02-08,3.740000009536743,3.630000114440918,3.6500000953674316,3.7100000381469727,11771359.0,3.693671941757202
2018-02-09,3.640000104904175,3.4800000190734863,3.609999895095825,3.549999952316284,16820535.0,3.5343761444091797
2018-02-12,3.700000047683716,3.549999952316284,3.559999942779541,3.6500000953674316,12758978.0,3.6339359283447266
2018-02-13,3.700000047683716,3.630000114440918,3.6600000858306885,3.640000104904175,9759013.0,3.6239802837371826
2018-02-14,3.6700000762939453,3.609999895095825,3.6500000953674316,3.6500000953674316,7272454.0,3.6339359283447266
2018-02-22,3.7300000190734863,3.6600000858306885,3.680000066757202,3.690000057220459,10489526.0,3.673760175704956
2018-02-23,3.819999933242798,3.6600000858306885,3.690000057220459,3.7899999618530273,22426163.0,3.773319959640503
2018-02-26,3.8299999237060547,3.740000009536743,3.799999952316284,3.809999942779541,19374417.0,3.793231725692749
2018-02-27,3.8399999141693115,3.7899999618530273,3.7899999618530273,3.819999933242798,13646503.0,3.803187608718872
2018-02-28,3.809999942779541,3.75,3.809999942779541,3.7799999713897705,11582696.0,3.7633635997772217
2018-03-01,3.799999952316284,3.75,3.75,3.799999952316284,9325058.0,3.783275842666626
2018-03-02,3.8499999046325684,3.759999990463257,3.759999990463257,3.8299999237060547,16323590.0,3.813143491744995
2018-03-05,3.819999933242798,3.7699999809265137,3.809999942779541,3.7899999618530273,9691441.0,3.773319959640503
2018-03-06,3.8499999046325684,3.7699999809265137,3.799999952316284,3.8299999237060547,12671991.0,3.813143491744995
2018-03-07,3.8499999046325684,3.799999952316284,3.809999942779541,3.819999933242798,11193628.0,3.803187608718872
2018-03-08,3.819999933242798,3.7899999618530273,3.799999952316284,3.799999952316284,7641501.0,3.783275842666626
2018-03-09,3.8499999046325684,3.799999952316284,3.819999933242798,3.8299999237060547,11829754.0,3.813143491744995
2018-03-12,3.880000114440918,3.8299999237060547,3.8399999141693115,3.8499999046325684,12820250.0,3.8330557346343994
2018-03-13,3.890000104904175,3.8299999237060547,3.8499999046325684,3.859999895095825,15119878.0,3.8430116176605225
2018-03-14,3.8499999046325684,3.799999952316284,3.8399999141693115,3.799999952316284,10678656.0,3.783275842666626
2018-03-15,3.809999942779541,3.759999990463257,3.799999952316284,3.7899999618530273,10104200.0,3.773319959640503
2018-03-16,3.7899999618530273,3.75,3.7699999809265137,3.75,8900432.0,3.7334959506988525
2018-03-19,3.7699999809265137,3.740000009536743,3.759999990463257,3.75,7261741.0,3.7334959506988525
2018-03-20,3.740000009536743,3.700000047683716,3.7300000190734863,3.7300000190734863,7617964.0,3.7135841846466064
2018-03-21,3.7699999809265137,3.7100000381469727,3.7300000190734863,3.7100000381469727,13904904.0,3.693671941757202
2018-03-22,3.8399999141693115,3.7100000381469727,3.7100000381469727,3.809999942779541,26118690.0,3.793231725692749
2018-03-23,4.190000057220459,3.7799999713897705,3.819999933242798,3.9800000190734863,119958368.0,3.9624836444854736
2018-03-26,3.930000066757202,3.5799999237060547,3.9000000953674316,3.75,69459232.0,3.7334959506988525
2018-03-27,3.8399999141693115,3.690000057220459,3.7200000286102295,3.8299999237060547,42936982.0,3.813143491744995
2018-03-28,3.809999942779541,3.7100000381469727,3.7799999713897705,3.7200000286102295,26456810.0,3.703627824783325
2018-03-29,3.740000009536743,3.700000047683716,3.7100000381469727,3.740000009536743,14578023.0,3.7235398292541504
2018-03-30,3.759999990463257,3.7200000286102295,3.740000009536743,3.75,13498031.0,3.7334959506988525
2018-04-02,3.8299999237060547,3.75,3.7699999809265137,3.819999933242798,30180673.0,3.803187608718872
2018-04-03,3.8499999046325684,3.759999990463257,3.7799999713897705,3.759999990463257,21517019.0,3.7434518337249756
2018-04-04,3.9800000190734863,3.7699999809265137,3.7899999618530273,3.930000066757202,61236684.0,3.9127037525177
2018-04-09,3.9600000381469727,3.8499999046325684,3.9000000953674316,3.859999895095825,40119240.0,3.8430116176605225
2018-04-10,3.809999942779541,3.7100000381469727,3.799999952316284,3.75,33127120.0,3.7334959506988525
2018-04-11,3.7799999713897705,3.7300000190734863,3.75,3.759999990463257,17398383.0,3.7434518337249756
2018-04-12,3.75,3.690000057220459,3.740000009536743,3.700000047683716,16094718.0,3.6837158203125
2018-04-13,3.7300000190734863,3.6700000762939453,3.7100000381469727,3.6700000762939453,10390453.0,3.6538479328155518
2018-04-16,3.7100000381469727,3.640000104904175,3.680000066757202,3.690000057220459,10159194.0,3.673760175704956
2018-04-17,3.759999990463257,3.6700000762939453,3.680000066757202,3.7300000190734863,19787134.0,3.7135841846466064
2018-04-18,3.7100000381469727,3.5799999237060547,3.7100000381469727,3.6700000762939453,16972537.0,3.6538479328155518
2018-04-19,3.690000057220459,3.619999885559082,3.630000114440918,3.6500000953674316,11337000.0,3.6339359283447266
2018-04-20,3.690000057220459,3.5399999618530273,3.6600000858306885,3.559999942779541,15606676.0,3.5443320274353027
2018-04-23,3.559999942779541,3.4800000190734863,3.549999952316284,3.5,19392605.0,3.4845962524414062
2018-04-24,3.559999942779541,3.509999990463257,3.5299999713897705,3.549999952316284,7944869.0,3.5343761444091797
2018-04-25,3.559999942779541,3.5299999713897705,3.5299999713897705,3.5399999618530273,6065401.0,3.5244200229644775
2018-04-26,3.549999952316284,3.4800000190734863,3.5399999618530273,3.490000009536743,9774956.0,3.474640130996704
2018-04-27,3.5199999809265137,3.490000009536743,3.509999990463257,3.509999990463257,7463892.0,3.4945521354675293
2018-05-02,3.549999952316284,3.5,3.5199999809265137,3.5299999713897705,7563711.0,3.5144641399383545
2018-05-03,3.5299999713897705,3.4600000381469727,3.5299999713897705,3.5199999809265137,11464136.0,3.5045080184936523
2018-05-04,3.5799999237060547,3.509999990463257,3.5199999809265137,3.5799999237060547,12487264.0,3.564244031906128
2018-05-07,3.5999999046325684,3.5399999618530273,3.559999942779541,3.5899999141693115,11907495.0,3.57420015335083
2018-05-08,3.5999999046325684,3.549999952316284,3.569999933242798,3.5799999237060547,9043292.0,3.564244031906128
2018-05-09,3.5799999237060547,3.5399999618530273,3.569999933242798,3.559999942779541,8017821.0,3.5443320274353027
2018-05-10,3.5799999237060547,3.549999952316284,3.559999942779541,3.569999933242798,7758668.0,3.554287910461426
2018-05-11,3.5799999237060547,3.5399999618530273,3.5799999237060547,3.5399999618530273,6450121.0,3.5244200229644775
2018-05-14,3.559999942779541,3.5199999809265137,3.5199999809265137,3.5299999713897705,4993100.0,3.5144641399383545
2018-05-15,3.569999933242798,3.5299999713897705,3.559999942779541,3.569999933242798,5627600.0,3.554287910461426
2018-05-16,3.630000114440918,3.549999952316284,3.559999942779541,3.5899999141693115,14546793.0,3.57420015335083
2018-05-17,3.5899999141693115,3.509999990463257,3.569999933242798,3.5299999713897705,10405795.0,3.5144641399383545
2018-05-18,3.569999933242798,3.509999990463257,3.5299999713897705,3.569999933242798,8690403.0,3.554287910461426
2018-05-21,3.5999999046325684,3.5299999713897705,3.559999942779541,3.5799999237060547,14116435.0,3.564244031906128
2018-05-22,3.5899999141693115,3.549999952316284,3.569999933242798,3.5899999141693115,9416479.0,3.57420015335083
2018-05-23,3.5799999237060547,3.5199999809265137,3.5799999237060547,3.5299999713897705,13753900.0,3.5144641399383545
2018-05-24,3.549999952316284,3.5199999809265137,3.5399999618530273,3.5199999809265137,6160999.0,3.5045080184936523
2018-05-25,3.5299999713897705,3.490000009536743,3.5199999809265137,3.490000009536743,7491641.0,3.474640130996704
2018-05-28,3.490000009536743,3.450000047683716,3.490000009536743,3.4600000381469727,7184401.0,3.444772243499756
2018-05-29,3.490000009536743,3.450000047683716,3.4700000286102295,3.4600000381469727,5756672.0,3.444772243499756
2018-05-30,3.5999999046325684,3.4600000381469727,3.4800000190734863,3.490000009536743,39078893.0,3.474640130996704
2018-05-31,3.4700000286102295,3.3399999141693115,3.4600000381469727,3.4000000953674316,28117018.0,3.3850362300872803
2018-06-01,3.4100000858306885,3.3399999141693115,3.380000114440918,3.3499999046325684,13683962.0,3.335256338119507
2018-06-04,3.380000114440918,3.3399999141693115,3.3499999046325684,3.3499999046325684,10593573.0,3.335256338119507
2018-06-05,3.380000114440918,3.3499999046325684,3.359999895095825,3.380000114440918,7523745.0,3.365124464035034
2018-06-06,3.380000114440918,3.3499999046325684,3.380000114440918,3.380000114440918,7520799.0,3.365124464035034
2018-06-07,3.4100000858306885,3.359999895095825,3.380000114440918,3.380000114440918,9520444.0,3.365124464035034
2018-06-08,3.369999885559082,3.240000009536743,3.369999885559082,3.2699999809265137,14762870.0,3.255608558654785
2018-06-11,3.2899999618530273,3.25,3.259999990463257,3.259999990463257,6977803.0,3.245652437210083
2018-06-12,3.2899999618530273,3.240000009536743,3.2699999809265137,3.2799999713897705,5139830.0,3.265564441680908
2018-06-13,3.2799999713897705,3.25,3.2699999809265137,3.259999990463257,5644612.0,3.245652437210083
2018-06-14,3.2699999809265137,3.2300000190734863,3.25,3.240000009536743,6932295.0,3.225740432739258
2018-06-15,3.25,3.130000114440918,3.240000009536743,3.1600000858306885,10543143.0,3.146092414855957
2018-06-19,3.25,2.8399999141693115,3.2200000286102295,2.930000066757202,29883821.0,2.917104959487915
2018-06-20,2.940000057220459,2.8399999141693115,2.890000104904175,2.9200000762939453,16799259.0,2.907148838043213
2018-06-21,2.9600000381469727,2.8299999237060547,2.930000066757202,2.8399999141693115,14756169.0,2.827500820159912
2018-06-22,2.859999895095825,2.75,2.799999952316284,2.859999895095825,12707158.0,2.8474128246307373
2018-06-25,2.890000104904175,2.8299999237060547,2.869999885559082,2.859999895095825,7186200.0,2.8474128246307373
2018-06-26,2.890000104904175,2.7899999618530273,2.819999933242798,2.880000114440918,9418301.0,2.8673250675201416
2018-06-27,2.9000000953674316,2.8499999046325684,2.869999885559082,2.869999885559082,7792504.0,2.8573687076568604
2018-06-28,2.890000104904175,2.8299999237060547,2.869999885559082,2.8499999046325684,6588000.0,2.837456703186035
2018-06-29,2.9100000858306885,2.8399999141693115,2.8499999046325684,2.890000104904175,10427614.0,2.8772809505462646
2018-07-02,2.9100000858306885,2.8299999237060547,2.890000104904175,2.8399999141693115,10752643.0,2.827500820159912
2018-07-03,2.880000114440918,2.819999933242798,2.8399999141693115,2.869999885559082,9092810.0,2.8573687076568604
2018-07-04,2.950000047683716,2.8499999046325684,2.869999885559082,2.9100000858306885,16028662.0,2.89719295501709
2018-07-05,2.9100000858306885,2.819999933242798,2.9100000858306885,2.819999933242798,12127544.0,2.807588815689087
2018-07-06,3.049999952316284,2.75,2.859999895095825,2.950000047683716,29410312.0,2.937016725540161
2018-07-09,2.990000009536743,2.9000000953674316,2.9100000858306885,2.9600000381469727,15439814.0,2.9469728469848633
2018-07-10,2.990000009536743,2.940000057220459,2.9800000190734863,2.9600000381469727,9866600.0,2.9469728469848633
2018-07-11,2.9800000190734863,2.9000000953674316,2.940000057220459,2.9200000762939453,13086500.0,2.907148838043213
2018-07-12,2.990000009536743,2.9000000953674316,2.9000000953674316,2.9700000286102295,12933520.0,2.9569289684295654
2018-07-13,2.990000009536743,2.940000057220459,2.9600000381469727,2.9600000381469727,7594974.0,2.9469728469848633
2018-07-16,2.9600000381469727,2.9200000762939453,2.9600000381469727,2.940000057220459,7243124.0,2.927060842514038
2018-07-17,2.940000057220459,2.9000000953674316,2.940000057220459,2.940000057220459,8990501.0,2.927060842514038
2018-07-18,2.950000047683716,2.9200000762939453,2.940000057220459,2.930000066757202,7894736.0,2.922074556350708
2018-07-19,2.940000057220459,2.869999885559082,2.940000057220459,2.880000114440918,7475894.0,2.8722097873687744
2018-07-20,2.930000066757202,2.859999895095825,2.880000114440918,2.930000066757202,7410442.0,2.922074556350708
2018-07-23,2.9600000381469727,2.9100000858306885,2.930000066757202,2.950000047683716,7872336.0,2.9420204162597656
2018-07-24,3.0399999618530273,2.950000047683716,2.9600000381469727,3.009999990463257,16276603.0,3.0018577575683594
2018-07-25,3.0399999618530273,3.0,3.0,3.0199999809265137,9322209.0,3.0118308067321777
2018-07-26,3.0999999046325684,3.009999990463257,3.0299999713897705,3.059999942779541,14788043.0,3.051722764968872
2018-07-27,3.119999885559082,3.0399999618530273,3.059999942779541,3.0899999141693115,15866814.0,3.081641435623169
2018-07-30,3.2200000286102295,3.009999990463257,3.180000066757202,3.049999952316284,26845210.0,3.0417497158050537
2018-07-31,3.1500000953674316,3.0399999618530273,3.140000104904175,3.0899999141693115,14309231.0,3.081641435623169
2018-08-01,3.0799999237060547,2.990000009536743,3.0799999237060547,3.0,16224973.0,2.99188494682312
2018-08-02,3.0799999237060547,2.9200000762939453,2.990000009536743,3.0299999713897705,23125838.0,3.021803855895996
2018-08-03,3.059999942779541,2.9700000286102295,3.0,2.990000009536743,14461804.0,2.981912136077881
2018-08-06,3.0799999237060547,2.9600000381469727,2.9700000286102295,3.0199999809265137,18122988.0,3.0118308067321777
2018-08-07,3.0999999046325684,2.990000009536743,2.990000009536743,3.0799999237060547,17723177.0,3.0716686248779297
2018-08-08,3.1700000762939453,3.049999952316284,3.069999933242798,3.1700000762939453,33539462.0,3.1614253520965576
2018-08-09,3.200000047683716,3.119999885559082,3.140000104904175,3.1600000858306885,28782616.0,3.1514523029327393
2018-08-10,3.2899999618530273,3.140000104904175,3.140000104904175,3.2200000286102295,30441276.0,3.211289882659912
2018-08-13,3.1700000762939453,3.109999895095825,3.1500000953674316,3.1500000953674316,19736259.0,3.1414794921875
2018-08-14,3.1700000762939453,3.109999895095825,3.1500000953674316,3.1600000858306885,11255825.0,3.1514523029327393
2018-08-15,3.1500000953674316,3.059999942779541,3.140000104904175,3.069999933242798,13192250.0,3.0616955757141113
2018-08-16,3.069999933242798,3.009999990463257,3.0399999618530273,3.049999952316284,9283201.0,3.0417497158050537
2018-08-17,3.0799999237060547,2.9100000858306885,3.069999933242798,2.9200000762939453,15613616.0,2.9121015071868896
2018-08-20,2.950000047683716,2.859999895095825,2.930000066757202,2.930000066757202,12819880.0,2.922074556350708
2018-08-21,2.9700000286102295,2.9000000953674316,2.9100000858306885,2.950000047683716,7369463.0,2.9420204162597656
2018-08-22,3.0199999809265137,2.930000066757202,2.950000047683716,2.990000009536743,9085003.0,2.981912136077881
2018-08-23,2.990000009536743,2.940000057220459,2.9800000190734863,2.9800000190734863,8380200.0,2.9719390869140625
2018-08-24,3.0,2.950000047683716,2.9700000286102295,2.9800000190734863,6195500.0,2.9719390869140625
2018-08-27,3.049999952316284,2.990000009536743,2.990000009536743,3.0399999618530273,9467010.0,3.0317769050598145
2018-08-28,3.0799999237060547,3.0299999713897705,3.0399999618530273,3.059999942779541,8908594.0,3.051722764968872
2018-08-29,3.059999942779541,3.0199999809265137,3.0399999618530273,3.0399999618530273,7718273.0,3.0317769050598145
2018-08-30,3.059999942779541,2.9800000190734863,3.0399999618530273,2.990000009536743,8973116.0,2.981912136077881
2018-08-31,3.0299999713897705,2.9700000286102295,2.990000009536743,2.9700000286102295,7959431.0,2.9619662761688232
2018-09-03,3.059999942779541,2.9600000381469727,2.9700000286102295,3.059999942779541,16508402.0,3.051722764968872
2018-09-04,3.1500000953674316,3.0299999713897705,3.049999952316284,3.119999885559082,24188761.0,3.111560106277466
2018-09-05,3.140000104904175,3.0899999141693115,3.0999999046325684,3.119999885559082,18771761.0,3.111560106277466
2018-09-06,3.119999885559082,3.0799999237060547,3.0999999046325684,3.0899999141693115,11687850.0,3.081641435623169
2018-09-07,3.119999885559082,3.0299999713897705,3.0799999237060547,3.0399999618530273,11900903.0,3.0317769050598145
2018-09-10,3.0799999237060547,3.009999990463257,3.0299999713897705,3.0199999809265137,9053271.0,3.0118308067321777
2018-09-11,3.0299999713897705,2.9800000190734863,3.009999990463257,3.009999990463257,6242900.0,3.0018577575683594
2018-09-12,3.0199999809265137,2.990000009536743,3.009999990463257,2.990000009536743,6288192.0,2.981912136077881
2018-09-13,3.0199999809265137,2.9700000286102295,2.990000009536743,3.009999990463257,6465472.0,3.0018577575683594
2018-09-14,3.0199999809265137,2.9800000190734863,3.009999990463257,2.990000009536743,5604576.0,2.981912136077881
2018-09-17,2.990000009536743,2.9200000762939453,2.990000009536743,2.9200000762939453,7257186.0,2.9121015071868896
2018-09-18,2.9800000190734863,2.9100000858306885,2.930000066757202,2.9700000286102295,6317925.0,2.9619662761688232
2018-09-19,3.009999990463257,2.9700000286102295,2.990000009536743,3.0,7120836.0,2.99188494682312
2018-09-20,3.009999990463257,2.9800000190734863,3.009999990463257,2.990000009536743,5631031.0,2.981912136077881
2018-09-21,3.0399999618530273,2.9800000190734863,3.0,3.0399999618530273,8517054.0,3.0317769050598145
2018-09-25,3.049999952316284,3.009999990463257,3.0199999809265137,3.049999952316284,9171116.0,3.0417497158050537
2018-09-26,3.059999942779541,3.0199999809265137,3.049999952316284,3.0299999713897705,8609061.0,3.021803855895996
2018-09-27,3.049999952316284,2.990000009536743,3.0399999618530273,3.0,8263773.0,2.99188494682312
2018-09-28,3.0299999713897705,2.9800000190734863,3.009999990463257,3.0299999713897705,7823196.0,3.021803855895996
2018-10-08,3.0,2.930000066757202,2.990000009536743,2.9600000381469727,9761425.0,2.951993227005005
2018-10-09,2.9700000286102295,2.9200000762939453,2.940000057220459,2.940000057220459,6887800.0,2.9320473670959473
2018-10-10,2.9700000286102295,2.940000057220459,2.940000057220459,2.9600000381469727,6458700.0,2.951993227005005
2018-10-11,2.9100000858306885,2.6600000858306885,2.9100000858306885,2.700000047683716,20670547.0,2.6926963329315186
2018-10-12,2.690000057220459,2.5199999809265137,2.690000057220459,2.640000104904175,15034760.0,2.632858991622925
2018-10-15,2.6500000953674316,2.569999933242798,2.609999895095825,2.5799999237060547,8092686.0,2.5730209350585938
2018-10-16,2.619999885559082,2.509999990463257,2.5899999141693115,2.5299999713897705,7763037.0,2.5231564044952393
2018-10-17,2.5999999046325684,2.490000009536743,2.569999933242798,2.559999942779541,9267933.0,2.553075075149536
2018-10-18,2.549999952316284,2.4700000286102295,2.549999952316284,2.4800000190734863,8602674.0,2.4732916355133057
2018-10-19,2.5299999713897705,2.440000057220459,2.4600000381469727,2.5199999809265137,8504197.0,2.513183355331421
2018-10-22,2.680000066757202,2.5299999713897705,2.5399999618530273,2.6600000858306885,17735414.0,2.6528048515319824
2018-10-23,2.6500000953674316,2.5799999237060547,2.640000104904175,2.5999999046325684,12526886.0,2.5929667949676514
2018-10-24,2.640000104904175,2.569999933242798,2.5899999141693115,2.5999999046325684,7893412.0,2.5929667949676514
2018-10-25,2.5999999046325684,2.509999990463257,2.5399999618530273,2.5999999046325684,7520020.0,2.5929667949676514
2018-10-26,2.640000104904175,2.5899999141693115,2.5999999046325684,2.609999895095825,8817973.0,2.6029398441314697
2018-10-29,2.630000114440918,2.5799999237060547,2.5899999141693115,2.5999999046325684,5464386.0,2.5929667949676514
2018-10-30,2.640000104904175,2.549999952316284,2.5999999046325684,2.630000114440918,8346388.0,2.6228859424591064
2018-10-31,2.690000057220459,2.619999885559082,2.619999885559082,2.6700000762939453,11585097.0,2.6627776622772217
2018-11-01,2.7300000190734863,2.6700000762939453,2.700000047683716,2.680000066757202,12056425.0,2.67275071144104
2018-11-02,2.740000009536743,2.690000057220459,2.700000047683716,2.7300000190734863,12695514.0,2.7226154804229736
2018-11-05,2.75,2.700000047683716,2.740000009536743,2.7200000286102295,10878392.0,2.7126424312591553
2018-11-06,2.7300000190734863,2.680000066757202,2.7200000286102295,2.7200000286102295,10132168.0,2.7126424312591553
2018-11-07,2.759999990463257,2.7100000381469727,2.7200000286102295,2.7200000286102295,10349420.0,2.7126424312591553
2018-11-08,2.7699999809265137,2.7200000286102295,2.7200000286102295,2.75,13065014.0,2.7425613403320312
2018-11-09,2.740000009536743,2.7100000381469727,2.7300000190734863,2.7300000190734863,7346393.0,2.7226154804229736
2018-11-12,2.809999942779541,2.7100000381469727,2.7300000190734863,2.799999952316284,13290953.0,2.7924258708953857
2018-11-13,2.9000000953674316,2.7699999809265137,2.7699999809265137,2.880000114440918,20493202.0,2.8722097873687744
2018-11-14,2.9200000762939453,2.859999895095825,2.880000114440918,2.880000114440918,15314676.0,2.8722097873687744
2018-11-15,2.9200000762939453,2.859999895095825,2.859999895095825,2.9000000953674316,12160378.0,2.892155408859253
2018-11-16,2.9200000762939453,2.880000114440918,2.9100000858306885,2.9000000953674316,12981951.0,2.892155408859253
2018-11-19,2.930000066757202,2.890000104904175,2.9000000953674316,2.9100000858306885,11395104.0,2.9021284580230713
2018-11-20,2.9000000953674316,2.799999952316284,2.890000104904175,2.819999933242798,12443000.0,2.8123719692230225
2018-11-21,2.8499999046325684,2.7699999809265137,2.7799999713897705,2.8499999046325684,10573063.0,2.8422906398773193
2018-11-22,2.880000114440918,2.8399999141693115,2.859999895095825,2.8499999046325684,8100110.0,2.8422906398773193
2018-11-23,2.859999895095825,2.7200000286102295,2.859999895095825,2.7300000190734863,11767885.0,2.7226154804229736
2018-11-26,2.759999990463257,2.7200000286102295,2.7300000190734863,2.7300000190734863,7162056.0,2.7226154804229736
2018-11-27,2.7799999713897705,2.7200000286102295,2.75,2.740000009536743,5622201.0,2.732588291168213
2018-11-28,2.940000057220459,2.7200000286102295,2.75,2.880000114440918,21792917.0,2.8722097873687744
2018-11-29,2.950000047683716,2.8399999141693115,2.859999895095825,2.880000114440918,25622622.0,2.8722097873687744
2018-11-30,2.9200000762939453,2.809999942779541,2.859999895095825,2.859999895095825,19007929.0,2.8522636890411377
2018-12-03,2.9800000190734863,2.859999895095825,2.859999895095825,2.9700000286102295,37686732.0,2.9619662761688232
2018-12-04,2.9600000381469727,2.9000000953674316,2.940000057220459,2.9200000762939453,25008706.0,2.9121015071868896
2018-12-05,2.9200000762939453,2.8499999046325684,2.859999895095825,2.9000000953674316,16782615.0,2.892155408859253
2018-12-06,2.890000104904175,2.8299999237060547,2.890000104904175,2.8299999237060547,12766692.0,2.8223447799682617
2018-12-07,2.859999895095825,2.8299999237060547,2.8499999046325684,2.8499999046325684,9092888.0,2.8422906398773193
2018-12-10,2.9200000762939453,2.7699999809265137,2.8499999046325684,2.8499999046325684,17925188.0,2.8422906398773193
2018-12-11,2.8499999046325684,2.759999990463257,2.8499999046325684,2.809999942779541,18614007.0,2.802398681640625
2018-12-12,2.819999933242798,2.7699999809265137,2.819999933242798,2.7899999618530273,10567110.0,2.7824530601501465
2018-12-13,2.8299999237060547,2.7799999713897705,2.799999952316284,2.819999933242798,13145854.0,2.8123719692230225
2018-12-14,2.8399999141693115,2.759999990463257,2.799999952316284,2.7899999618530273,19768150.0,2.7824530601501465
2018-12-17,2.799999952316284,2.75,2.7699999809265137,2.7899999618530273,9564645.0,2.7824530601501465
2018-12-18,2.7799999713897705,2.7100000381469727,2.7699999809265137,2.7300000190734863,12306600.0,2.7226154804229736
2018-12-19,2.759999990463257,2.7100000381469727,2.7300000190734863,2.7100000381469727,8835067.0,2.702669620513916
2018-12-20,2.7100000381469727,2.6600000858306885,2.700000047683716,2.690000057220459,9126144.0,2.6827235221862793
2018-12-21,2.700000047683716,2.6600000858306885,2.6700000762939453,2.680000066757202,6889371.0,2.67275071144104
2018-12-24,2.7899999618530273,2.700000047683716,2.759999990463257,2.740000009536743,21576314.0,2.732588291168213
2018-12-25,2.75,2.630000114440918,2.6700000762939453,2.700000047683716,13973629.0,2.6926963329315186
2018-12-26,2.690000057220459,2.6600000858306885,2.680000066757202,2.6700000762939453,8377071.0,2.6627776622772217
2018-12-27,2.7100000381469727,2.609999895095825,2.700000047683716,2.619999885559082,13289400.0,2.612912893295288
2018-12-28,2.6500000953674316,2.5999999046325684,2.640000104904175,2.640000104904175,9676006.0,2.632858991622925
2019-01-02,2.640000104904175,2.569999933242798,2.640000104904175,2.5899999141693115,11598921.0,2.582993984222412
2019-01-03,2.630000114440918,2.569999933242798,2.5899999141693115,2.5899999141693115,12044997.0,2.582993984222412
2019-01-04,2.6500000953674316,2.5399999618530273,2.549999952316284,2.640000104904175,14758098.0,2.632858991622925
2019-01-07,2.700000047683716,2.630000114440918,2.549999952316284,2.680000066757202,13212865.0,2.67275071144104
2019-01-08,2.690000057220459,2.6600000858306885,2.6700000762939453,2.690000057220459,6804200.0,2.6827235221862793
2019-01-09,2.740000009536743,2.680000066757202,2.690000057220459,2.700000047683716,12708278.0,2.6926963329315186
2019-01-10,2.7200000286102295,2.680000066757202,2.700000047683716,2.690000057220459,6878400.0,2.6827235221862793
2019-01-11,2.7200000286102295,2.680000066757202,2.690000057220459,2.7100000381469727,9628350.0,2.702669620513916
2019-01-14,2.7200000286102295,2.680000066757202,2.7100000381469727,2.690000057220459,6797500.0,2.6827235221862793
2019-01-15,2.7200000286102295,2.680000066757202,2.690000057220459,2.7200000286102295,5807132.0,2.7126424312591553
2019-01-16,2.740000009536743,2.700000047683716,2.7200000286102295,2.7200000286102295,8947330.0,2.7126424312591553
2019-01-17,2.75,2.7100000381469727,2.7100000381469727,2.7200000286102295,7321613.0,2.7126424312591553
2019-01-18,2.75,2.7100000381469727,2.7200000286102295,2.75,10704642.0,2.7425613403320312
2019-01-21,2.7699999809265137,2.740000009536743,2.740000009536743,2.75,10566202.0,2.7425613403320312
2019-01-22,2.869999885559082,2.740000009536743,2.75,2.7899999618530273,35122093.0,2.7824530601501465
2019-01-23,2.8499999046325684,2.740000009536743,2.7899999618530273,2.8299999237060547,30626410.0,2.8223447799682617
2019-01-24,2.9100000858306885,2.759999990463257,2.7899999618530273,2.880000114440918,38664193.0,2.8722097873687744
2019-01-25,2.869999885559082,2.7699999809265137,2.859999895095825,2.7899999618530273,23731941.0,2.7824530601501465
2019-01-28,2.809999942779541,2.740000009536743,2.809999942779541,2.7699999809265137,13026202.0,2.762507200241089
2019-01-29,2.75,2.5999999046325684,2.75,2.690000057220459,17693012.0,2.6827235221862793
2019-01-30,2.700000047683716,2.6500000953674316,2.6700000762939453,2.6500000953674316,6769401.0,2.642831802368164
2019-01-31,2.680000066757202,2.609999895095825,2.6600000858306885,2.609999895095825,11318237.0,2.6029398441314697
2019-02-01,2.690000057220459,2.609999895095825,2.619999885559082,2.680000066757202,8729692.0,2.67275071144104
2019-02-11,2.7699999809265137,2.680000066757202,2.690000057220459,2.7699999809265137,14656301.0,2.762507200241089
2019-02-12,2.809999942779541,2.759999990463257,2.7699999809265137,2.799999952316284,14584997.0,2.7924258708953857
2019-02-13,2.8399999141693115,2.7799999713897705,2.799999952316284,2.8299999237060547,17443574.0,2.8223447799682617
2019-02-14,2.880000114440918,2.799999952316284,2.819999933242798,2.8399999141693115,18424883.0,2.83231782913208
2019-02-15,2.930000066757202,2.819999933242798,2.8299999237060547,2.8499999046325684,29612963.0,2.8422906398773193
2019-02-18,2.940000057220459,2.8499999046325684,2.859999895095825,2.940000057220459,30640849.0,2.9320473670959473
2019-02-19,2.990000009536743,2.9100000858306885,2.930000066757202,2.9800000190734863,43743766.0,2.9719390869140625
2019-02-20,3.0799999237060547,2.930000066757202,3.059999942779541,2.950000047683716,54097294.0,2.9420204162597656
2019-02-21,2.9800000190734863,2.9000000953674316,2.950000047683716,2.9200000762939453,33520526.0,2.9121015071868896
2019-02-22,2.9600000381469727,2.9100000858306885,2.930000066757202,2.950000047683716,20866517.0,2.9420204162597656
2019-02-25,3.0999999046325684,2.950000047683716,2.950000047683716,3.0899999141693115,50139184.0,3.081641435623169
2019-02-26,3.240000009536743,3.0399999618530273,3.0899999141693115,3.1600000858306885,61946572.0,3.1514523029327393
2019-02-27,3.1700000762939453,3.0799999237060547,3.119999885559082,3.109999895095825,40331699.0,3.1015872955322266
2019-02-28,3.1500000953674316,3.0799999237060547,3.0999999046325684,3.119999885559082,23804244.0,3.111560106277466
2019-03-01,3.130000114440918,3.059999942779541,3.119999885559082,3.119999885559082,23779056.0,3.111560106277466
2019-03-04,3.190000057220459,3.119999885559082,3.140000104904175,3.140000104904175,46334006.0,3.1315064430236816
2019-03-05,3.200000047683716,3.109999895095825,3.119999885559082,3.190000057220459,37391386.0,3.1813712120056152
2019-03-06,3.2699999809265137,3.1700000762939453,3.180000066757202,3.259999990463257,55698595.0,3.2511818408966064
2019-03-07,3.4200000762939453,3.2200000286102295,3.25,3.369999885559082,73496528.0,3.360884189605713
2019-03-08,3.4200000762939453,3.1600000858306885,3.3299999237060547,3.180000066757202,65107860.0,3.171398162841797
2019-03-11,3.3299999237060547,3.190000057220459,3.190000057220459,3.309999942779541,36007750.0,3.301046371459961
2019-03-12,3.4800000190734863,3.319999933242798,3.3399999141693115,3.4600000381469727,70852737.0,3.450640916824341
2019-03-13,3.509999990463257,3.309999942779541,3.4800000190734863,3.3499999046325684,46910702.0,3.3409383296966553
2019-03-14,3.3399999141693115,3.1600000858306885,3.309999942779541,3.2200000286102295,40128770.0,3.211289882659912
2019-03-15,3.2799999713897705,3.2100000381469727,3.2200000286102295,3.25,24705823.0,3.241208791732788
2019-03-18,3.3499999046325684,3.2200000286102295,3.259999990463257,3.3499999046325684,25545585.0,3.3409383296966553
2019-03-19,3.430000066757202,3.309999942779541,3.3499999046325684,3.369999885559082,45658512.0,3.360884189605713
2019-03-20,3.450000047683716,3.299999952316284,3.3499999046325684,3.450000047683716,46604104.0,3.4406678676605225
2019-03-21,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0.0,3.4406678676605225
2019-03-22,4.070000171661377,3.7100000381469727,3.9800000190734863,3.930000066757202,233472300.0,3.9193694591522217
2019-03-25,4.320000171661377,3.759999990463257,3.7799999713897705,4.130000114440918,209716955.0,4.118828296661377
2019-03-26,4.309999942779541,3.880000114440918,4.099999904632568,3.9200000762939453,140966989.0,3.9093964099884033
2019-03-27,4.309999942779541,3.759999990463257,3.869999885559082,4.309999942779541,217902196.0,4.298341274261475
2019-03-28,4.159999847412109,3.880000114440918,4.110000133514404,3.880000114440918,177795869.0,3.869504928588867
2019-03-29,3.950000047683716,3.609999895095825,3.7799999713897705,3.859999895095825,96074993.0,3.8495585918426514
2019-04-01,3.9700000286102295,3.7799999713897705,3.819999933242798,3.940000057220459,84936641.0,3.929342269897461
2019-04-02,4.019999980926514,3.869999885559082,3.930000066757202,3.880000114440918,85143582.0,3.869504928588867
2019-04-03,3.8499999046325684,3.7699999809265137,3.8299999237060547,3.8399999141693115,59785336.0,3.8296127319335938
2019-04-04,3.950000047683716,3.819999933242798,3.8299999237060547,3.869999885559082,54021351.0,3.8595314025878906
2019-04-08,4.139999866485596,3.809999942779541,3.8499999046325684,4.070000171661377,111719168.0,4.058990955352783
2019-04-09,4.010000228881836,3.890000104904175,4.010000228881836,3.930000066757202,67479949.0,3.9193694591522217
2019-04-10,3.9800000190734863,3.8499999046325684,3.890000104904175,3.9100000858306885,54499119.0,3.899423599243164
2019-04-11,3.9100000858306885,3.799999952316284,3.9000000953674316,3.799999952316284,45440200.0,3.7897210121154785
2019-04-12,3.8299999237060547,3.759999990463257,3.809999942779541,3.7799999713897705,27724223.0,3.769775152206421
2019-04-15,3.8399999141693115,3.7100000381469727,3.8299999237060547,3.7300000190734863,28056897.0,3.7199103832244873
2019-04-16,3.7899999618530273,3.6700000762939453,3.7100000381469727,3.7899999618530273,27387781.0,3.7797482013702393
2019-04-17,3.8499999046325684,3.759999990463257,3.7699999809265137,3.8399999141693115,36240969.0,3.8296127319335938
2019-04-18,3.8299999237060547,3.7300000190734863,3.819999933242798,3.75,28240514.0,3.739856243133545
2019-04-19,3.7899999618530273,3.7300000190734863,3.759999990463257,3.759999990463257,21892142.0,3.749829053878784
2019-04-22,3.7699999809265137,3.690000057220459,3.740000009536743,3.700000047683716,24815828.0,3.6899914741516113
2019-04-23,3.7300000190734863,3.5199999809265137,3.700000047683716,3.5899999141693115,35254083.0,3.580289125442505
2019-04-24,3.630000114440918,3.549999952316284,3.5999999046325684,3.619999885559082,24577750.0,3.6102077960968018
2019-04-25,3.6600000858306885,3.440000057220459,3.5999999046325684,3.450000047683716,29600016.0,3.4406678676605225
2019-04-26,3.450000047683716,3.359999895095825,3.4100000858306885,3.369999885559082,27046380.0,3.360884189605713
2019-05-06,3.430000066757202,3.059999942779541,3.2300000190734863,3.140000104904175,52604620.0,3.1315064430236816
2019-05-07,3.450000047683716,3.119999885559082,3.119999885559082,3.390000104904175,59871878.0,3.3808302879333496
2019-05-08,3.5399999618530273,3.25,3.299999952316284,3.390000104904175,65319508.0,3.3808302879333496
2019-05-09,3.5399999618530273,3.180000066757202,3.309999942779541,3.440000057220459,55435856.0,3.430694818496704
2019-05-10,3.549999952316284,3.299999952316284,3.3299999237060547,3.4700000286102295,62733652.0,3.46061372756958
2019-05-13,3.6700000762939453,3.390000104904175,3.4200000762939453,3.630000114440918,73158965.0,3.62018084526062
2019-05-14,3.630000114440918,3.490000009536743,3.559999942779541,3.5,50527440.0,3.490532636642456
2019-05-15,3.609999895095825,3.4800000190734863,3.490000009536743,3.549999952316284,43650658.0,3.5403971672058105
2019-05-16,3.7699999809265137,3.549999952316284,3.569999933242798,3.640000104904175,64701653.0,3.6301538944244385
2019-05-17,3.880000114440918,3.5999999046325684,3.5999999046325684,3.700000047683716,100549270.0,3.6899914741516113
2019-05-20,3.6700000762939453,3.3299999237060547,3.6500000953674316,3.380000114440918,68485229.0,3.3708572387695312
2019-05-21,3.4600000381469727,3.299999952316284,3.3499999046325684,3.430000066757202,38137041.0,3.4207217693328857
2019-05-22,3.5799999237060547,3.380000114440918,3.4200000762939453,3.5199999809265137,52774881.0,3.5104782581329346
2019-05-23,3.5,3.3299999237060547,3.5,3.380000114440918,36638397.0,3.3708572387695312
2019-05-24,3.4100000858306885,3.2200000286102295,3.3399999141693115,3.25,25687257.0,3.241208791732788
2019-05-27,3.3499999046325684,3.240000009536743,3.2699999809265137,3.3299999237060547,20155808.0,3.3209922313690186
2019-05-28,3.430000066757202,3.309999942779541,3.309999942779541,3.359999895095825,31660521.0,3.3509111404418945
2019-05-29,3.4800000190734863,3.309999942779541,3.3399999141693115,3.4700000286102295,44267906.0,3.46061372756958
2019-05-30,3.619999885559082,3.430000066757202,3.450000047683716,3.5999999046325684,74715675.0,3.590261936187744
2019-05-31,3.5999999046325684,3.4600000381469727,3.5899999141693115,3.509999990463257,55148693.0,3.5005054473876953
2019-06-03,3.75,3.4700000286102295,3.5,3.619999885559082,79267934.0,3.6102077960968018
2019-06-04,3.5199999809265137,3.3299999237060547,3.5,3.3399999141693115,58411351.0,3.330965042114258
2019-06-05,3.6700000762939453,3.3299999237060547,3.3299999237060547,3.630000114440918,126843460.0,3.62018084526062
2019-06-06,3.640000104904175,3.4000000953674316,3.549999952316284,3.450000047683716,93208778.0,3.4406678676605225
2019-06-10,3.5899999141693115,3.359999895095825,3.490000009536743,3.5,64659159.0,3.490532636642456
2019-06-11,3.7699999809265137,3.4700000286102295,3.5,3.680000066757202,93781851.0,3.670045852661133
2019-06-12,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0,3.670045852661133
2019-06-13,4.269999980926514,3.9100000858306885,4.230000019073486,3.940000057220459,214182393.0,3.929342269897461
2019-06-14,4.099999904632568,3.819999933242798,3.930000066757202,3.8399999141693115,139862414.0,3.8296127319335938
2019-06-17,3.880000114440918,3.700000047683716,3.8499999046325684,3.799999952316284,81017440.0,3.7897210121154785
2019-06-18,3.859999895095825,3.630000114440918,3.7799999713897705,3.7200000286102295,77700520.0,3.709937334060669
2019-06-19,3.809999942779541,3.6600000858306885,3.690000057220459,3.759999990463257,76661142.0,3.749829053878784
2019-06-20,3.75,3.619999885559082,3.7200000286102295,3.7200000286102295,67295509.0,3.709937334060669
2019-06-21,3.759999990463257,3.680000066757202,3.7200000286102295,3.7300000190734863,57748341.0,3.7199103832244873
2019-06-24,3.859999895095825,3.680000066757202,3.7200000286102295,3.8299999237060547,80749515.0,3.8196396827697754
2019-06-25,3.809999942779541,3.6600000858306885,3.799999952316284,3.690000057220459,58322069.0,3.680018663406372
2019-06-26,3.6700000762939453,3.5399999618530273,3.630000114440918,3.549999952316284,54912457.0,3.5403971672058105
2019-06-27,3.5999999046325684,3.5299999713897705,3.5399999618530273,3.5799999237060547,29479026.0,3.5703160762786865
2019-06-28,3.569999933242798,3.450000047683716,3.569999933242798,3.4800000190734863,30674104.0,3.4705867767333984
2019-07-01,3.549999952316284,3.4800000190734863,3.509999990463257,3.5399999618530273,36735808.0,3.530424118041992
2019-07-02,3.559999942779541,3.5,3.5199999809265137,3.5299999713897705,25310668.0,3.520451307296753
2019-07-03,3.549999952316284,3.4700000286102295,3.5199999809265137,3.490000009536743,24686169.0,3.4805595874786377
2019-07-04,3.5199999809265137,3.4100000858306885,3.509999990463257,3.4200000762939453,27891056.0,3.4107489585876465
2019-07-05,3.4600000381469727,3.4100000858306885,3.4200000762939453,3.450000047683716,12527033.0,3.4406678676605225
2019-07-08,3.450000047683716,3.3299999237060547,3.450000047683716,3.380000114440918,23950814.0,3.3708572387695312
2019-07-09,3.440000057220459,3.359999895095825,3.359999895095825,3.4000000953674316,15326170.0,3.390803098678589
2019-07-10,3.430000066757202,3.359999895095825,3.4000000953674316,3.369999885559082,15809929.0,3.360884189605713
2019-07-11,3.4200000762939453,3.3499999046325684,3.380000114440918,3.390000104904175,13967556.0,3.3808302879333496
2019-07-12,3.4100000858306885,3.359999895095825,3.380000114440918,3.380000114440918,9744556.0,3.3708572387695312
2019-07-15,3.4200000762939453,3.3299999237060547,3.380000114440918,3.4000000953674316,11694730.0,3.390803098678589
2019-07-16,3.4000000953674316,3.369999885559082,3.390000104904175,3.390000104904175,10151310.0,3.3808302879333496
2019-07-17,3.4700000286102295,3.380000114440918,3.390000104904175,3.440000057220459,20294031.0,3.430694818496704
2019-07-18,3.4800000190734863,3.4000000953674316,3.430000066757202,3.430000066757202,20133610.0,3.4207217693328857
2019-07-19,3.440000057220459,3.359999895095825,3.4000000953674316,3.369999885559082,17654400.0,3.360884189605713
2019-07-22,3.380000114440918,3.200000047683716,3.380000114440918,3.200000047683716,24641936.0,3.1913440227508545
2019-07-23,3.2300000190734863,3.190000057220459,3.200000047683716,3.2100000381469727,8028501.0,3.205825090408325
2019-07-24,3.2899999618530273,3.2200000286102295,3.2300000190734863,3.25,10827600.0,3.2457730770111084
2019-07-25,3.2799999713897705,3.2200000286102295,3.25,3.259999990463257,11829424.0,3.2557601928710938
2019-07-26,3.25,3.2100000381469727,3.2300000190734863,3.2300000190734863,8098492.0,3.225799083709717
2019-07-29,3.2300000190734863,3.190000057220459,3.200000047683716,3.200000047683716,9763821.0,3.195838212966919
2019-07-30,3.240000009536743,3.200000047683716,3.2200000286102295,3.2100000381469727,9018089.0,3.205825090408325
2019-07-31,3.2200000286102295,3.180000066757202,3.2100000381469727,3.180000066757202,9116701.0,3.1758642196655273
2019-08-01,3.180000066757202,3.109999895095825,3.1700000762939453,3.130000114440918,13456800.0,3.125929355621338
2019-08-02,3.2100000381469727,3.130000114440918,3.130000114440918,3.2100000381469727,26588849.0,3.205825090408325
2019-08-05,3.25,3.1500000953674316,3.200000047683716,3.2100000381469727,22855462.0,3.205825090408325
2019-08-06,3.25,3.049999952316284,3.240000009536743,3.1700000762939453,33055809.0,3.165877342224121
2019-08-07,3.2100000381469727,3.109999895095825,3.140000104904175,3.1700000762939453,17494479.0,3.165877342224121
2019-08-08,3.180000066757202,3.130000114440918,3.1500000953674316,3.140000104904175,11600003.0,3.135916233062744
2019-08-09,3.1600000858306885,3.0199999809265137,3.1500000953674316,3.0399999618530273,15769200.0,3.036046266555786
2019-08-12,3.0799999237060547,3.0299999713897705,3.0399999618530273,3.0799999237060547,9738400.0,3.0759942531585693
2019-08-13,3.069999933242798,3.0199999809265137,3.049999952316284,3.0399999618530273,8380449.0,3.036046266555786
2019-08-14,3.0799999237060547,3.0299999713897705,3.059999942779541,3.0399999618530273,9846825.0,3.036046266555786
2019-08-15,3.0199999809265137,2.950000047683716,2.990000009536743,3.009999990463257,11666501.0,3.006085157394409
2019-08-16,3.049999952316284,3.0,3.009999990463257,3.0299999713897705,12249400.0,3.026059150695801
2019-08-19,3.0899999141693115,3.009999990463257,3.0399999618530273,3.0899999141693115,17497720.0,3.0859811305999756
2019-08-20,3.2300000190734863,3.069999933242798,3.0799999237060547,3.2100000381469727,35895548.0,3.205825090408325
2019-08-21,3.190000057220459,3.130000114440918,3.1700000762939453,3.140000104904175,19962130.0,3.135916233062744
2019-08-22,3.180000066757202,3.130000114440918,3.1500000953674316,3.1700000762939453,14387911.0,3.165877342224121
2019-08-23,3.200000047683716,3.140000104904175,3.1600000858306885,3.1700000762939453,13790889.0,3.165877342224121
2019-08-26,3.2100000381469727,3.130000114440918,3.1500000953674316,3.1600000858306885,17290601.0,3.1558902263641357
2019-08-27,3.2200000286102295,3.180000066757202,3.190000057220459,3.2100000381469727,20311797.0,3.205825090408325
2019-08-28,3.259999990463257,3.1500000953674316,3.190000057220459,3.2300000190734863,22917817.0,3.225799083709717
2019-08-29,3.240000009536743,3.180000066757202,3.240000009536743,3.180000066757202,13043312.0,3.1758642196655273
2019-08-30,3.2100000381469727,3.0799999237060547,3.190000057220459,3.0899999141693115,17203900.0,3.0859811305999756
2019-09-02,3.1600000858306885,3.0799999237060547,3.0999999046325684,3.1500000953674316,12493120.0,3.1459033489227295
2019-09-03,3.190000057220459,3.140000104904175,3.1500000953674316,3.190000057220459,13029060.0,3.1858513355255127
2019-09-04,3.2300000190734863,3.1500000953674316,3.1700000762939453,3.2100000381469727,17958386.0,3.205825090408325
2019-09-05,3.25,3.190000057220459,3.2100000381469727,3.2100000381469727,25758076.0,3.205825090408325
2019-09-06,3.2300000190734863,3.1700000762939453,3.2200000286102295,3.200000047683716,13428688.0,3.195838212966919
2019-09-09,3.2200000286102295,3.1600000858306885,3.200000047683716,3.200000047683716,24907168.0,3.195838212966919
2019-09-10,3.2899999618530273,3.2100000381469727,3.2100000381469727,3.240000009536743,37211395.0,3.235786199569702
2019-09-11,3.25,3.2100000381469727,3.240000009536743,3.240000009536743,21475617.0,3.235786199569702
2019-09-12,3.240000009536743,3.190000057220459,3.2200000286102295,3.2300000190734863,17977417.0,3.225799083709717
2019-09-16,3.240000009536743,3.2100000381469727,3.2300000190734863,3.2200000286102295,14987975.0,3.2158122062683105
2019-09-17,3.2100000381469727,3.119999885559082,3.2100000381469727,3.140000104904175,17672241.0,3.135916233062744
2019-09-18,3.1600000858306885,3.119999885559082,3.140000104904175,3.130000114440918,12274334.0,3.125929355621338
2019-09-19,3.140000104904175,3.0999999046325684,3.130000114440918,3.140000104904175,9879207.0,3.135916233062744
2019-09-20,3.140000104904175,3.109999895095825,3.130000114440918,3.119999885559082,6978541.0,3.1159420013427734
2019-09-23,3.130000114440918,3.0799999237060547,3.130000114440918,3.0899999141693115,9165357.0,3.0859811305999756
2019-09-24,3.109999895095825,3.069999933242798,3.0999999046325684,3.0799999237060547,9936379.0,3.0759942531585693
2019-09-25,3.069999933242798,3.009999990463257,3.069999933242798,3.009999990463257,14962417.0,3.006085157394409
2019-09-26,3.0399999618530273,2.9600000381469727,3.0299999713897705,2.9800000190734863,12592699.0,2.9761242866516113
2019-09-27,3.009999990463257,2.9800000190734863,2.9800000190734863,3.0,6440595.0,2.996098279953003
2019-09-30,3.009999990463257,2.950000047683716,3.009999990463257,2.9700000286102295,6762794.0,2.966137409210205
2019-10-08,3.0299999713897705,2.9700000286102295,2.9700000286102295,3.009999990463257,7773500.0,3.006085157394409
2019-10-09,3.009999990463257,2.9800000190734863,3.0,3.009999990463257,4945394.0,3.006085157394409
2019-10-10,3.0299999713897705,3.0,3.009999990463257,3.0199999809265137,6266950.0,3.0160722732543945
2019-10-11,3.0399999618530273,3.009999990463257,3.0199999809265137,3.0399999618530273,6436547.0,3.036046266555786
2019-10-14,3.0799999237060547,3.0299999713897705,3.0299999713897705,3.059999942779541,11319579.0,3.0560202598571777
2019-10-15,3.059999942779541,3.009999990463257,3.059999942779541,3.0299999713897705,7246006.0,3.026059150695801
2019-10-16,3.0399999618530273,2.990000009536743,3.0299999713897705,2.990000009536743,7753500.0,2.9861114025115967
2019-10-17,3.009999990463257,2.9800000190734863,2.990000009536743,3.0,5163569.0,2.996098279953003
2019-10-18,3.009999990463257,2.950000047683716,2.990000009536743,2.9600000381469727,8846000.0,2.9561502933502197
2019-10-21,2.9700000286102295,2.9200000762939453,2.9600000381469727,2.940000057220459,9662878.0,2.936176300048828
2019-10-22,2.9700000286102295,2.940000057220459,2.950000047683716,2.9700000286102295,5610202.0,2.966137409210205
2019-10-23,3.009999990463257,2.9700000286102295,2.9800000190734863,2.9800000190734863,8541962.0,2.9761242866516113
2019-10-24,3.009999990463257,2.9600000381469727,2.9800000190734863,2.9800000190734863,7606931.0,2.9761242866516113
2019-10-25,3.049999952316284,2.9600000381469727,2.9700000286102295,3.0399999618530273,16561979.0,3.036046266555786
2019-10-28,3.059999942779541,3.0199999809265137,3.0399999618530273,3.0399999618530273,12547288.0,3.036046266555786
2019-10-29,3.0799999237060547,3.009999990463257,3.0299999713897705,3.0199999809265137,15944900.0,3.0160722732543945
2019-10-30,3.0199999809265137,2.9100000858306885,3.0,2.940000057220459,17045367.0,2.936176300048828
2019-10-31,2.940000057220459,2.880000114440918,2.940000057220459,2.880000114440918,13867001.0,2.8762545585632324
2019-11-01,2.9100000858306885,2.8499999046325684,2.880000114440918,2.9000000953674316,7113287.0,2.896228313446045
2019-11-04,2.9100000858306885,2.890000104904175,2.9000000953674316,2.890000104904175,5805279.0,2.8862414360046387
2019-11-05,2.9100000858306885,2.869999885559082,2.9000000953674316,2.890000104904175,5863494.0,2.8862414360046387
2019-11-06,2.9000000953674316,2.8299999237060547,2.890000104904175,2.8399999141693115,8687982.0,2.83630633354187
2019-11-07,2.869999885559082,2.8299999237060547,2.8399999141693115,2.8499999046325684,5170091.0,2.8462932109832764
2019-11-08,2.869999885559082,2.8399999141693115,2.8499999046325684,2.8499999046325684,4530700.0,2.8462932109832764
2019-11-11,2.8499999046325684,2.75,2.8499999046325684,2.759999990463257,9588418.0,2.7564103603363037
2019-11-12,2.759999990463257,2.7300000190734863,2.75,2.759999990463257,6702437.0,2.7564103603363037
2019-11-13,2.7699999809265137,2.7200000286102295,2.75,2.75,5739901.0,2.7464234828948975
2019-11-14,2.759999990463257,2.7300000190734863,2.740000009536743,2.75,4671589.0,2.7464234828948975
2019-11-15,2.75,2.7100000381469727,2.75,2.7100000381469727,3975600.0,2.7064754962921143
2019-11-18,2.7100000381469727,2.680000066757202,2.7100000381469727,2.700000047683716,4917907.0,2.696488380432129
2019-11-19,2.740000009536743,2.690000057220459,2.7100000381469727,2.7300000190734863,4225880.0,2.726449489593506
2019-11-20,2.7899999618530273,2.7200000286102295,2.7300000190734863,2.7899999618530273,11869321.0,2.7863714694976807
2019-11-21,2.7699999809265137,2.7300000190734863,2.7699999809265137,2.75,5341687.0,2.7464234828948975
2019-11-22,2.7799999713897705,2.7300000190734863,2.740000009536743,2.75,6467350.0,2.7464234828948975
2019-11-25,2.7699999809265137,2.7200000286102295,2.740000009536743,2.7699999809265137,6132681.0,2.766397476196289
2019-11-26,2.7699999809265137,2.7200000286102295,2.759999990463257,2.740000009536743,5257301.0,2.736436367034912
2019-11-27,2.950000047683716,2.809999942779541,2.819999933242798,2.809999942779541,30902071.0,2.806345224380493
2019-11-28,2.8299999237060547,2.759999990463257,2.7699999809265137,2.809999942779541,15659914.0,2.806345224380493
2019-11-29,2.799999952316284,2.759999990463257,2.7899999618530273,2.7699999809265137,8425498.0,2.766397476196289
2019-12-02,2.7699999809265137,2.740000009536743,2.7699999809265137,2.759999990463257,6556029.0,2.7564103603363037
2019-12-03,2.7699999809265137,2.7300000190734863,2.740000009536743,2.7699999809265137,5799501.0,2.766397476196289
2019-12-04,2.799999952316284,2.75,2.759999990463257,2.7899999618530273,7453088.0,2.7863714694976807
2019-12-05,2.809999942779541,2.7699999809265137,2.7799999713897705,2.7899999618530273,6759760.0,2.7863714694976807
2019-12-06,2.799999952316284,2.7799999713897705,2.7899999618530273,2.799999952316284,5719210.0,2.796358346939087
2019-12-09,2.809999942779541,2.7799999713897705,2.799999952316284,2.809999942779541,6029256.0,2.806345224380493
2019-12-10,2.809999942779541,2.7799999713897705,2.7899999618530273,2.809999942779541,4987068.0,2.806345224380493
2019-12-11,2.819999933242798,2.7899999618530273,2.799999952316284,2.819999933242798,7019774.0,2.8163323402404785
2019-12-12,2.809999942779541,2.7799999713897705,2.809999942779541,2.7899999618530273,5182512.0,2.7863714694976807
2019-12-13,2.819999933242798,2.7899999618530273,2.7899999618530273,2.809999942779541,9725373.0,2.806345224380493
2019-12-16,2.8299999237060547,2.7899999618530273,2.809999942779541,2.8299999237060547,10129697.0,2.8263192176818848
2019-12-17,2.869999885559082,2.809999942779541,2.819999933242798,2.859999895095825,16779286.0,2.8562803268432617
2019-12-18,2.9000000953674316,2.8499999046325684,2.859999895095825,2.859999895095825,14782056.0,2.8562803268432617
2019-12-19,2.890000104904175,2.8499999046325684,2.859999895095825,2.890000104904175,10227185.0,2.8862414360046387
2019-12-20,2.9200000762939453,2.869999885559082,2.890000104904175,2.890000104904175,10617073.0,2.8862414360046387
2019-12-23,2.9100000858306885,2.8299999237060547,2.890000104904175,2.8499999046325684,13123100.0,2.8462932109832764
2019-12-24,2.869999885559082,2.8299999237060547,2.8499999046325684,2.859999895095825,8688308.0,2.8562803268432617
2019-12-25,2.859999895095825,2.819999933242798,2.8499999046325684,2.8399999141693115,7241672.0,2.83630633354187
2019-12-26,2.8499999046325684,2.819999933242798,2.8299999237060547,2.8399999141693115,8466801.0,2.83630633354187
2019-12-27,2.869999885559082,2.8299999237060547,2.8399999141693115,2.8299999237060547,11949411.0,2.8263192176818848
2019-12-30,2.890000104904175,2.809999942779541,2.8299999237060547,2.880000114440918,18554743.0,2.8762545585632324
2019-12-31,2.9600000381469727,2.890000104904175,2.9000000953674316,2.9100000858306885,19982300.0,2.9062154293060303
2020-01-02,2.9800000190734863,2.9000000953674316,2.950000047683716,2.950000047683716,24839894.0,2.9461634159088135
2020-01-03,3.140000104904175,2.9600000381469727,2.9600000381469727,3.109999895095825,68589396.0,3.105955123901367
2020-01-06,3.1700000762939453,3.059999942779541,3.109999895095825,3.130000114440918,56215449.0,3.125929355621338
2020-01-07,3.140000104904175,3.0399999618530273,3.0999999046325684,3.0799999237060547,43874368.0,3.0759942531585693
2020-01-08,3.0,3.0,3.0,3.0,30228028.0,2.996098279953003
2020-01-09,3.0399999618530273,3.0,3.009999990463257,3.0299999713897705,14763376.0,3.026059150695801
2020-01-10,3.0399999618530273,2.9800000190734863,3.0399999618530273,2.990000009536743,12560187.0,2.9861114025115967
2020-01-13,3.0,3.0,3.0,3.0,9390222.0,2.996098279953003
2020-01-14,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,16861048.0,3.006085157394409
2020-01-15,3.0,2.950000047683716,3.0,2.9600000381469727,12602402.0,2.9561502933502197
2020-01-16,2.9800000190734863,2.950000047683716,2.9600000381469727,2.9600000381469727,8623412.0,2.9561502933502197
2020-01-17,2.9800000190734863,2.930000066757202,2.9600000381469727,2.930000066757202,8393241.0,2.926189422607422
2020-01-20,2.950000047683716,2.9100000858306885,2.930000066757202,2.940000057220459,8117975.0,2.936176300048828
2020-01-21,2.940000057220459,2.9000000953674316,2.940000057220459,2.9000000953674316,9693631.0,2.896228313446045
2020-01-22,2.9100000858306885,2.869999885559082,2.9000000953674316,2.9100000858306885,7733693.0,2.9062154293060303
2020-01-23,2.9000000953674316,2.799999952316284,2.9000000953674316,2.8299999237060547,13645772.0,2.8263192176818848
2020-02-03,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,6576400.0,2.5466835498809814
2020-02-04,2.5299999713897705,2.3499999046325684,2.3499999046325684,2.509999990463257,23089855.0,2.5067355632781982
2020-02-05,2.619999885559082,2.5,2.5199999809265137,2.559999942779541,16953562.0,2.5566704273223877
2020-02-06,2.700000047683716,2.5799999237060547,2.5999999046325684,2.6700000762939453,23283230.0,2.666527509689331
2020-02-07,2.6700000762939453,2.5999999046325684,2.6500000953674316,2.640000104904175,15927356.0,2.636566638946533
2020-02-10,2.9000000953674316,2.609999895095825,2.630000114440918,2.9000000953674316,69310828.0,2.896228313446045
2020-02-11,2.9000000953674316,2.740000009536743,2.9000000953674316,2.759999990463257,51007311.0,2.7564103603363037
2020-02-12,2.8499999046325684,2.7100000381469727,2.7200000286102295,2.799999952316284,29447062.0,2.796358346939087
2020-02-13,3.0,2.75,2.799999952316284,2.890000104904175,58007620.0,2.8862414360046387
2020-02-14,2.940000057220459,2.809999942779541,2.819999933242798,2.9000000953674316,36636191.0,2.896228313446045
2020-02-17,3.119999885559082,2.9200000762939453,2.950000047683716,3.059999942779541,66474466.0,3.0560202598571777
2020-02-18,3.069999933242798,2.9800000190734863,2.9800000190734863,3.0199999809265137,45211386.0,3.0160722732543945
2020-02-19,3.0399999618530273,2.930000066757202,2.990000009536743,2.930000066757202,33985118.0,2.926189422607422
2020-02-20,2.9600000381469727,2.880000114440918,2.940000057220459,2.950000047683716,28772975.0,2.9461634159088135
2020-02-21,2.9600000381469727,2.9100000858306885,2.930000066757202,2.940000057220459,22714142.0,2.936176300048828
2020-02-24,3.0799999237060547,2.9100000858306885,2.940000057220459,3.0199999809265137,44679925.0,3.0160722732543945
2020-02-25,2.9600000381469727,2.869999885559082,2.940000057220459,2.950000047683716,32980403.0,2.9461634159088135
2020-02-26,3.069999933242798,2.9700000286102295,3.009999990463257,2.990000009536743,50749184.0,2.9861114025115967
2020-02-27,3.0,2.9200000762939453,2.990000009536743,2.9700000286102295,27437744.0,2.966137409210205
2020-02-28,2.940000057220459,2.809999942779541,2.9100000858306885,2.8299999237060547,28806025.0,2.8263192176818848
2020-03-02,2.930000066757202,2.8399999141693115,2.8399999141693115,2.9200000762939453,21270550.0,2.9162023067474365
2020-03-03,3.0299999713897705,2.9200000762939453,2.950000047683716,3.0199999809265137,46451100.0,3.0160722732543945
2020-03-04,3.0299999713897705,2.9600000381469727,2.9800000190734863,3.009999990463257,30695477.0,3.006085157394409
2020-03-05,3.0999999046325684,3.0,3.0299999713897705,3.0799999237060547,61580392.0,3.0759942531585693
2020-03-06,3.0999999046325684,3.009999990463257,3.049999952316284,3.0799999237060547,48970121.0,3.0759942531585693
2020-03-09,3.1600000858306885,3.0199999809265137,3.0299999713897705,3.059999942779541,57649663.0,3.0560202598571777
2020-03-10,3.059999942779541,2.9000000953674316,3.0199999809265137,3.049999952316284,50224395.0,3.0460331439971924
2020-03-11,3.359999895095825,3.0299999713897705,3.0399999618530273,3.2200000286102295,164974351.0,3.2158122062683105
2020-03-12,3.140000104904175,3.0199999809265137,3.119999885559082,3.0199999809265137,104942555.0,3.0160722732543945
2020-03-13,3.319999933242798,2.9100000858306885,3.0,3.319999933242798,165391616.0,3.3156819343566895
2020-03-16,3.619999885559082,3.25,3.5199999809265137,3.3299999237060547,247897302.0,3.325669050216675
2020-03-17,3.5299999713897705,3.130000114440918,3.25,3.390000104904175,157228819.0,3.3855912685394287
2020-03-18,3.3299999237060547,3.059999942779541,3.319999933242798,3.0999999046325684,146985167.0,3.095968246459961
2020-03-19,3.0899999141693115,2.9600000381469727,3.059999942779541,3.0399999618530273,78083003.0,3.036046266555786
2020-03-20,3.140000104904175,3.009999990463257,3.0799999237060547,3.0899999141693115,65553904.0,3.0859811305999756
2020-03-23,3.200000047683716,2.950000047683716,2.9800000190734863,3.0399999618530273,87955531.0,3.036046266555786
2020-03-24,3.119999885559082,3.009999990463257,3.0899999141693115,3.069999933242798,62736517.0,3.066007137298584
2020-03-25,3.240000009536743,3.0399999618530273,3.0899999141693115,3.2300000190734863,101006648.0,3.225799083709717
2020-03-26,3.549999952316284,3.130000114440918,3.1500000953674316,3.4100000858306885,199582660.0,3.405565023422241
2020-03-27,3.4100000858306885,3.259999990463257,3.369999885559082,3.2899999618530273,123297581.0,3.2857210636138916
2020-03-30,3.559999942779541,3.319999933242798,3.359999895095825,3.4000000953674316,154678746.0,3.395578145980835
2020-03-31,3.740000009536743,3.309999942779541,3.3299999237060547,3.740000009536743,224057436.0,3.735135793685913
2020-04-01,3.799999952316284,3.549999952316284,3.680000066757202,3.619999885559082,193439813.0,3.6152918338775635
2020-04-02,3.619999885559082,3.390000104904175,3.5399999618530273,3.549999952316284,128601931.0,3.5453829765319824
2020-04-03,3.6700000762939453,3.450000047683716,3.5,3.549999952316284,117345373.0,3.5453829765319824
2020-04-07,3.869999885559082,3.490000009536743,3.5399999618530273,3.809999942779541,156313724.0,3.805044651031494
2020-04-08,3.799999952316284,3.5899999141693115,3.7200000286102295,3.640000104904175,118833312.0,3.635266065597534
2020-04-09,3.7300000190734863,3.5299999713897705,3.619999885559082,3.6700000762939453,97545356.0,3.665226936340332
2020-04-10,3.809999942779541,3.5199999809265137,3.759999990463257,3.5299999713897705,105618795.0,3.525408983230591
2020-04-13,3.490000009536743,3.309999942779541,3.450000047683716,3.3399999141693115,69869723.0,3.335655927658081
2020-04-14,3.4200000762939453,3.3299999237060547,3.3399999141693115,3.4000000953674316,53746956.0,3.395578145980835
2020-04-15,3.5799999237060547,3.3499999046325684,3.359999895095825,3.450000047683716,71727701.0,3.4455130100250244
2020-04-16,3.5299999713897705,3.380000114440918,3.4000000953674316,3.430000066757202,54929723.0,3.425539016723633
2020-04-17,3.4600000381469727,3.369999885559082,3.4100000858306885,3.369999885559082,43981357.0,3.365617036819458
2020-04-20,3.4700000286102295,3.390000104904175,3.4100000858306885,3.4200000762939453,38325960.0,3.4155521392822266
2020-04-21,3.4800000190734863,3.309999942779541,3.4000000953674316,3.430000066757202,58237102.0,3.425539016723633
2020-04-22,3.6700000762939453,3.359999895095825,3.380000114440918,3.5899999141693115,105636437.0,3.5853309631347656
2020-04-23,3.809999942779541,3.5299999713897705,3.569999933242798,3.680000066757202,146156892.0,3.6752140522003174
2020-04-24,3.7100000381469727,3.450000047683716,3.6600000858306885,3.490000009536743,87669392.0,3.4854609966278076
2020-04-27,3.6500000953674316,3.430000066757202,3.5,3.509999990463257,61125611.0,3.505434989929199
2020-04-28,3.700000047683716,3.299999952316284,3.5,3.559999942779541,105450105.0,3.5553698539733887
2020-04-29,3.5399999618530273,3.359999895095825,3.4700000286102295,3.380000114440918,73361534.0,3.3756041526794434
2020-04-30,3.430000066757202,3.3399999141693115,3.380000114440918,3.380000114440918,41053452.0,3.3756041526794434
2020-05-06,3.6600000858306885,3.359999895095825,3.369999885559082,3.619999885559082,111057457.0,3.6152918338775635
2020-05-07,3.740000009536743,3.569999933242798,3.6500000953674316,3.6600000858306885,107485683.0,3.655240058898926
2020-05-08,3.690000057220459,3.559999942779541,3.6700000762939453,3.640000104904175,92046234.0,3.635266065597534
2020-05-11,3.819999933242798,3.609999895095825,3.6500000953674316,3.7799999713897705,123023720.0,3.7750837802886963
2020-05-12,3.7300000190734863,3.5999999046325684,3.7200000286102295,3.680000066757202,90352841.0,3.6752140522003174
2020-05-13,3.7100000381469727,3.5899999141693115,3.6700000762939453,3.6600000858306885,51844847.0,3.655240058898926
2020-05-14,3.680000066757202,3.509999990463257,3.630000114440918,3.5199999809265137,62641642.0,3.5154218673706055
2020-05-15,3.759999990463257,3.5,3.5299999713897705,3.640000104904175,81671241.0,3.635266065597534
2020-05-18,3.9000000953674316,3.630000114440918,3.6700000762939453,3.7799999713897705,140878454.0,3.7750837802886963
2020-05-19,3.869999885559082,3.7100000381469727,3.7799999713897705,3.799999952316284,106242659.0,3.795057773590088
2020-05-20,3.9600000381469727,3.680000066757202,3.819999933242798,3.7200000286102295,106936506.0,3.7151618003845215
2020-05-21,3.740000009536743,3.569999933242798,3.7100000381469727,3.569999933242798,76090442.0,3.565356969833374
2020-05-22,3.680000066757202,3.5199999809265137,3.5799999237060547,3.5399999618530273,54920231.0,3.535395860671997
2020-05-25,3.559999942779541,3.4700000286102295,3.4800000190734863,3.509999990463257,37131858.0,3.505434989929199
2020-05-26,3.5399999618530273,3.4700000286102295,3.5,3.5399999618530273,33825968.0,3.535395860671997
2020-05-27,3.619999885559082,3.490000009536743,3.5199999809265137,3.509999990463257,40484128.0,3.505434989929199
2020-05-28,3.5199999809265137,3.3499999046325684,3.509999990463257,3.4100000858306885,51664194.0,3.405565023422241
2020-05-29,3.4600000381469727,3.4000000953674316,3.440000057220459,3.4000000953674316,25242626.0,3.395578145980835
2020-06-01,3.4700000286102295,3.369999885559082,3.4000000953674316,3.450000047683716,33396572.0,3.4455130100250244
2020-06-02,3.5,3.4200000762939453,3.4600000381469727,3.4600000381469727,35060096.0,3.4555001258850098
2020-06-03,3.509999990463257,3.4200000762939453,3.450000047683716,3.490000009536743,37511865.0,3.4854609966278076
2020-06-04,3.5399999618530273,3.4600000381469727,3.4800000190734863,3.509999990463257,38446429.0,3.505434989929199
2020-06-05,3.509999990463257,3.369999885559082,3.509999990463257,3.380000114440918,43340119.0,3.3756041526794434
2020-06-08,3.4100000858306885,3.359999895095825,3.380000114440918,3.369999885559082,20028008.0,3.365617036819458
2020-06-09,3.380000114440918,3.309999942779541,3.359999895095825,3.3299999237060547,24636388.0,3.325669050216675
2020-06-10,3.4000000953674316,3.319999933242798,3.3399999141693115,3.3499999046325684,20553045.0,3.3456430435180664
2020-06-11,3.3399999141693115,3.240000009536743,3.319999933242798,3.25,35485574.0,3.2457730770111084
2020-06-12,3.2200000286102295,3.1600000858306885,3.190000057220459,3.190000057220459,22692894.0,3.1858513355255127
2020-06-15,3.2699999809265137,3.190000057220459,3.190000057220459,3.2100000381469727,21088426.0,3.205825090408325
2020-06-16,3.2300000190734863,3.200000047683716,3.2200000286102295,3.2300000190734863,15230481.0,3.225799083709717
2020-06-17,3.2899999618530273,3.190000057220459,3.2200000286102295,3.2799999713897705,30016188.0,3.2757341861724854
2020-06-18,3.299999952316284,3.2300000190734863,3.2699999809265137,3.25,18218871.0,3.2457730770111084
2020-06-19,3.2699999809265137,3.200000047683716,3.2699999809265137,3.2200000286102295,21174216.0,3.2158122062683105
2020-06-22,3.2899999618530273,3.190000057220459,3.200000047683716,3.259999990463257,22307977.0,3.2557601928710938
2020-06-23,3.240000009536743,3.1700000762939453,3.240000009536743,3.180000066757202,20737554.0,3.1758642196655273
2020-06-24,3.200000047683716,3.0999999046325684,3.180000066757202,3.109999895095825,25362526.0,3.105955123901367
2020-06-29,3.2200000286102295,3.0999999046325684,3.109999895095825,3.1700000762939453,25303084.0,3.165877342224121
2020-06-30,3.180000066757202,3.140000104904175,3.180000066757202,3.1600000858306885,17656911.0,3.1558902263641357
2020-07-01,3.190000057220459,3.119999885559082,3.1600000858306885,3.1600000858306885,28706596.0,3.1558902263641357
2020-07-02,3.190000057220459,3.140000104904175,3.1600000858306885,3.180000066757202,23743655.0,3.1758642196655273
2020-07-03,3.240000009536743,3.1700000762939453,3.180000066757202,3.240000009536743,30903262.0,3.235786199569702
2020-07-06,3.3499999046325684,3.240000009536743,3.25,3.3499999046325684,56415577.0,3.3456430435180664
2020-07-07,3.440000057220459,3.299999952316284,3.380000114440918,3.369999885559082,70141475.0,3.365617036819458
2020-07-08,3.4000000953674316,3.3399999141693115,3.3399999141693115,3.390000104904175,47059279.0,3.3855912685394287
2020-07-09,3.5199999809265137,3.390000104904175,3.4000000953674316,3.490000009536743,68859275.0,3.4854609966278076
2020-07-10,3.490000009536743,3.380000114440918,3.4700000286102295,3.390000104904175,51586046.0,3.3855912685394287
2020-07-13,3.640000104904175,3.430000066757202,3.440000057220459,3.5999999046325684,97629165.0,3.595317840576172
2020-07-14,3.680000066757202,3.4700000286102295,3.619999885559082,3.5999999046325684,102390888.0,3.595317840576172
2020-07-15,3.5799999237060547,3.430000066757202,3.5799999237060547,3.440000057220459,56664925.0,3.435526132583618
2020-07-16,3.4700000286102295,3.2799999713897705,3.440000057220459,3.2899999618530273,45903741.0,3.2857210636138916
2020-07-17,3.359999895095825,3.2699999809265137,3.2799999713897705,3.3299999237060547,23770393.0,3.325669050216675
2020-07-20,3.430000066757202,3.3299999237060547,3.3499999046325684,3.430000066757202,35422138.0,3.425539016723633
2020-07-21,3.4700000286102295,3.380000114440918,3.4200000762939453,3.4000000953674316,28479603.0,3.395578145980835
2020-07-22,3.4700000286102295,3.369999885559082,3.390000104904175,3.4600000381469727,42714033.0,3.4555001258850098
2020-07-23,3.440000057220459,3.359999895095825,3.440000057220459,3.4100000858306885,31557542.0,3.4100000858306885
2020-07-24,3.5,3.3399999141693115,3.380000114440918,3.3499999046325684,49425048.0,3.3499999046325684
2020-07-27,3.5199999809265137,3.4000000953674316,3.4000000953674316,3.450000047683716,63875018.0,3.450000047683716
2020-07-28,3.619999885559082,3.430000066757202,3.509999990463257,3.5399999618530273,84560328.0,3.5399999618530273
2020-07-29,3.5399999618530273,3.430000066757202,3.5,3.5199999809265137,49512763.0,3.5199999809265137
2020-07-30,3.6500000953674316,3.5,3.509999990463257,3.559999942779541,95966452.0,3.559999942779541
2020-07-31,3.609999895095825,3.4700000286102295,3.5399999618530273,3.5899999141693115,75891048.0,3.5899999141693115
2020-08-03,3.6700000762939453,3.569999933242798,3.5799999237060547,3.640000104904175,77555046.0,3.640000104904175
2020-08-04,3.819999933242798,3.609999895095825,3.6500000953674316,3.609999895095825,128757967.0,3.609999895095825
2020-08-05,3.8399999141693115,3.5399999618530273,3.569999933242798,3.7799999713897705,133303329.0,3.7799999713897705
2020-08-06,3.7699999809265137,3.5899999141693115,3.75,3.6700000762939453,90304091.0,3.6700000762939453
2020-08-07,3.809999942779541,3.609999895095825,3.6700000762939453,3.700000047683716,96863965.0,3.700000047683716
2020-08-10,3.799999952316284,3.640000104904175,3.75,3.7200000286102295,58773834.0,3.7200000286102295
2020-08-11,3.9000000953674316,3.6600000858306885,3.700000047683716,3.740000009536743,119877400.0,3.740000009536743
2020-08-12,3.869999885559082,3.619999885559082,3.75,3.7300000190734863,115988883.0,3.7300000190734863
2020-08-13,4.099999904632568,3.7100000381469727,3.7100000381469727,4.099999904632568,283078884.0,4.099999904632568
2020-08-14,4.150000095367432,3.869999885559082,4.150000095367432,3.9200000762939453,225414870.0,3.9200000762939453
2020-08-17,4.0,3.8499999046325684,3.869999885559082,3.930000066757202,120282357.0,3.930000066757202
2020-08-18,4.190000057220459,3.9200000762939453,3.930000066757202,4.050000190734863,159038251.0,4.050000190734863
2020-08-19,4.460000038146973,4.0,4.03000020980835,4.300000190734863,253469099.0,4.300000190734863
2020-08-20,4.389999866485596,4.070000171661377,4.230000019073486,4.130000114440918,165375857.0,4.130000114440918
2020-08-21,4.130000114440918,3.990000009536743,4.079999923706055,4.050000190734863,105547948.0,4.050000190734863
2020-08-24,4.25,4.010000228881836,4.050000190734863,4.199999809265137,100160715.0,4.199999809265137
2020-08-25,4.170000076293945,3.950000047683716,4.130000114440918,3.9600000381469727,100130409.0,3.9600000381469727
2020-08-26,4.0,3.759999990463257,3.9200000762939453,3.799999952316284,74491683.0,3.799999952316284
2020-08-27,3.8399999141693115,3.740000009536743,3.7899999618530273,3.809999942779541,40939112.0,3.809999942779541
2020-08-28,3.8499999046325684,3.7200000286102295,3.7699999809265137,3.8299999237060547,51167099.0,3.8299999237060547
2020-08-31,3.859999895095825,3.7899999618530273,3.809999942779541,3.799999952316284,37937505.0,3.799999952316284
2020-09-01,3.799999952316284,3.680000066757202,3.7899999618530273,3.7699999809265137,46964994.0,3.7699999809265137
2020-09-02,3.9000000953674316,3.75,3.759999990463257,3.7799999713897705,44606109.0,3.7799999713897705
2020-09-03,3.7300000190734863,3.6600000858306885,3.7300000190734863,3.680000066757202,43416600.0,3.680000066757202
2020-09-04,3.6700000762939453,3.5899999141693115,3.609999895095825,3.6500000953674316,33427592.0,3.6500000953674316
2020-09-07,3.6700000762939453,3.5899999141693115,3.6500000953674316,3.5999999046325684,28862882.0,3.5999999046325684
2020-09-08,3.6500000953674316,3.569999933242798,3.630000114440918,3.640000104904175,28282804.0,3.640000104904175
2020-09-09,3.640000104904175,3.569999933242798,3.5999999046325684,3.630000114440918,35978107.0,3.630000114440918
2020-09-10,3.690000057220459,3.5,3.640000104904175,3.6500000953674316,51158776.0,3.6500000953674316
2020-09-11,3.640000104904175,3.559999942779541,3.5899999141693115,3.630000114440918,25421890.0,3.630000114440918
2020-09-14,3.680000066757202,3.609999895095825,3.630000114440918,3.6600000858306885,27491055.0,3.6600000858306885
2020-09-15,3.6500000953674316,3.5799999237060547,3.640000104904175,3.5999999046325684,21598817.0,3.5999999046325684
2020-09-16,3.630000114440918,3.549999952316284,3.5999999046325684,3.569999933242798,20040077.0,3.569999933242798
2020-09-17,3.569999933242798,3.4200000762939453,3.559999942779541,3.450000047683716,34768270.0,3.450000047683716
2020-09-18,3.5,3.4200000762939453,3.440000057220459,3.4800000190734863,22786200.0,3.4800000190734863
2020-09-21,3.5899999141693115,3.509999990463257,3.5299999713897705,3.549999952316284,29399542.0,3.549999952316284
2020-09-22,3.549999952316284,3.4600000381469727,3.5199999809265137,3.4800000190734863,22178846.0,3.4800000190734863
2020-09-23,3.490000009536743,3.450000047683716,3.490000009536743,3.4700000286102295,13053832.0,3.4700000286102295
2020-09-24,3.559999942779541,3.4100000858306885,3.4600000381469727,3.4200000762939453,29003364.0,3.4200000762939453
2020-09-25,3.4600000381469727,3.3299999237060547,3.430000066757202,3.380000114440918,26808470.0,3.380000114440918
2020-09-28,3.380000114440918,3.299999952316284,3.369999885559082,3.309999942779541,12890744.0,3.309999942779541
2020-09-29,3.369999885559082,3.319999933242798,3.3399999141693115,3.3399999141693115,11217654.0,3.3399999141693115
2020-09-30,3.359999895095825,3.299999952316284,3.3399999141693115,3.3299999237060547,12306747.0,3.3299999237060547
2020-10-09,3.440000057220459,3.3499999046325684,3.369999885559082,3.4200000762939453,18476607.0,3.4200000762939453
2020-10-12,3.5399999618530273,3.4200000762939453,3.440000057220459,3.509999990463257,25416649.0,3.509999990463257
2020-10-13,3.5299999713897705,3.4700000286102295,3.509999990463257,3.490000009536743,16664653.0,3.490000009536743
2020-10-14,3.509999990463257,3.440000057220459,3.490000009536743,3.440000057220459,14266300.0,3.440000057220459
2020-10-15,3.5,3.4000000953674316,3.450000047683716,3.4700000286102295,16310211.0,3.4700000286102295
2020-10-16,3.4700000286102295,3.4200000762939453,3.450000047683716,3.4600000381469727,14905021.0,3.4600000381469727
2020-10-19,3.549999952316284,3.4700000286102295,3.490000009536743,3.4800000190734863,24505622.0,3.4800000190734863
2020-10-20,3.490000009536743,3.430000066757202,3.4600000381469727,3.4800000190734863,10916741.0,3.4800000190734863
2020-10-21,3.4800000190734863,3.4100000858306885,3.4700000286102295,3.4100000858306885,12876641.0,3.4100000858306885
2020-10-22,3.4000000953674316,3.3399999141693115,3.4000000953674316,3.359999895095825,13016801.0,3.359999895095825
2020-10-23,3.380000114440918,3.319999933242798,3.359999895095825,3.3299999237060547,11435078.0,3.3299999237060547
2020-10-26,3.3299999237060547,3.299999952316284,3.3299999237060547,3.309999942779541,9675520.0,3.309999942779541
2020-10-27,3.3299999237060547,3.2899999618530273,3.309999942779541,3.299999952316284,3822707.0,3.299999952316284