Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.119999885559082,5.96999979019165,6.090000152587891,6.050000190734863,40235931.0,5.340754985809326
2010-01-05,6.139999866485596,5.940000057220459,6.050000190734863,6.099999904632568,39543729.0,5.384893894195557
2010-01-06,6.179999828338623,6.0,6.099999904632568,6.010000228881836,40145142.0,5.305445194244385
2010-01-07,6.039999961853027,5.809999942779541,5.980000019073486,5.840000152587891,40873723.0,5.155374526977539
2010-01-08,5.900000095367432,5.760000228881836,5.820000171661377,5.889999866485596,22256686.0,5.199512481689453
2010-01-11,6.039999961853027,5.800000190734863,5.989999771118164,5.860000133514404,27969812.0,5.17302942276001
2010-01-12,6.050000190734863,5.789999961853027,5.849999904632568,6.03000020980835,50740554.0,5.323101043701172
2010-01-13,6.059999942779541,5.849999904632568,5.920000076293945,5.929999828338623,41905137.0,5.234822750091553
2010-01-14,6.300000190734863,5.920000076293945,5.920000076293945,6.230000019073486,94482782.0,5.499654293060303
2010-01-15,6.369999885559082,6.170000076293945,6.21999979019165,6.190000057220459,72455434.0,5.4643425941467285
2010-01-18,6.539999961853027,6.159999847412109,6.159999847412109,6.440000057220459,89347882.0,5.685035705566406
2010-01-19,6.489999771118164,6.349999904632568,6.46999979019165,6.420000076293945,48566091.0,5.667380332946777
2010-01-20,6.46999979019165,6.099999904632568,6.420000076293945,6.179999828338623,59292587.0,5.455514907836914
2010-01-21,6.389999866485596,6.179999828338623,6.179999828338623,6.340000152587891,55766691.0,5.596758842468262
2010-01-22,6.519999980926514,6.150000095367432,6.28000020980835,6.269999980926514,78121531.0,5.534964561462402
2010-01-25,6.309999942779541,6.110000133514404,6.21999979019165,6.179999828338623,27803813.0,5.455514907836914
2010-01-26,6.199999809265137,5.840000152587891,6.179999828338623,5.880000114440918,31452704.0,5.1906843185424805
2010-01-27,6.03000020980835,5.679999828338623,5.869999885559082,5.900000095367432,29286683.0,5.208339691162109
2010-01-28,6.199999809265137,5.840000152587891,5.849999904632568,6.099999904632568,40057409.0,5.384893894195557
2010-01-29,6.199999809265137,5.96999979019165,6.059999942779541,6.090000152587891,26619212.0,5.376065731048584
2010-02-01,6.199999809265137,6.0,6.050000190734863,6.199999809265137,31871151.0,5.473170757293701
2010-02-02,6.309999942779541,6.070000171661377,6.210000038146973,6.099999904632568,25625453.0,5.384893894195557
2010-02-03,6.190000057220459,5.800000190734863,6.119999885559082,6.170000076293945,35768968.0,5.446687698364258
2010-02-04,6.28000020980835,6.059999942779541,6.139999866485596,6.190000057220459,37055247.0,5.4643425941467285
2010-02-05,6.380000114440918,6.0,6.059999942779541,6.28000020980835,67206161.0,5.543792247772217
2010-02-08,6.510000228881836,6.25,6.28000020980835,6.269999980926514,69793008.0,5.534964561462402
2010-02-09,6.320000171661377,6.159999847412109,6.28000020980835,6.28000020980835,25494938.0,5.543792247772217
2010-02-10,6.449999809265137,6.289999961853027,6.300000190734863,6.389999866485596,44962043.0,5.640897274017334
2010-02-11,6.400000095367432,6.170000076293945,6.400000095367432,6.190000057220459,36897757.0,5.4643425941467285
2010-02-12,6.380000114440918,6.150000095367432,6.190000057220459,6.309999942779541,32821637.0,5.570275783538818
2010-02-22,6.75,6.260000228881836,6.300000190734863,6.619999885559082,126728758.0,5.843933582305908
2010-02-23,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,5.843933582305908
2010-02-24,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,5.843933582305908
2010-02-25,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,5.843933582305908
2010-02-26,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,5.843933582305908
2010-03-01,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,5.843933582305908
2010-03-02,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,5.843933582305908
2010-03-03,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,5.843933582305908
2010-03-04,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,5.843933582305908
2010-03-05,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,5.843933582305908
2010-03-08,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,5.843933582305908
2010-03-09,7.099999904632568,6.679999828338623,6.699999809265137,6.849999904632568,167092284.0,6.046970844268799
2010-03-10,6.860000133514404,6.610000133514404,6.849999904632568,6.659999847412109,57117092.0,5.879244804382324
2010-03-11,7.199999809265137,6.650000095367432,6.699999809265137,6.949999809265137,89287597.0,6.135248184204102
2010-03-12,7.090000152587891,6.739999771118164,6.900000095367432,6.789999961853027,54393696.0,5.994004249572754
2010-03-15,6.789999961853027,6.5,6.78000020980835,6.590000152587891,47223365.0,5.817451477050781
2010-03-16,6.78000020980835,6.510000228881836,6.590000152587891,6.710000038146973,35868568.0,5.9233832359313965
2010-03-17,6.929999828338623,6.630000114440918,6.71999979019165,6.880000114440918,44248501.0,6.073453426361084
2010-03-18,7.050000190734863,6.829999923706055,6.909999847412109,6.909999847412109,51403795.0,6.099936485290527
2010-03-19,7.300000190734863,6.920000076293945,6.920000076293945,7.199999809265137,86123164.0,6.3559393882751465
2010-03-22,7.329999923706055,7.139999866485596,7.190000057220459,7.21999979019165,59421351.0,6.373594760894775
2010-03-23,7.25,6.980000019073486,7.199999809265137,7.039999961853027,48106550.0,6.214696884155273
2010-03-24,7.119999885559082,6.920000076293945,7.03000020980835,6.96999979019165,43034221.0,6.1529035568237305
2010-03-25,7.119999885559082,6.829999923706055,6.909999847412109,7.010000228881836,42004179.0,6.188214302062988
2010-03-26,7.329999923706055,6.929999828338623,7.0,7.320000171661377,66545497.0,6.461872577667236
2010-03-29,7.659999847412109,7.25,7.329999923706055,7.46999979019165,76491714.0,6.594288349151611
2010-03-30,7.489999771118164,7.320000171661377,7.429999828338623,7.440000057220459,38846084.0,6.567804336547852
2010-03-31,7.630000114440918,7.420000076293945,7.440000057220459,7.550000190734863,36306836.0,6.664909839630127
2010-04-01,7.730000019073486,7.46999979019165,7.570000171661377,7.53000020980835,44958292.0,6.647254467010498
2010-04-02,7.650000095367432,7.360000133514404,7.510000228881836,7.53000020980835,39144630.0,6.647254467010498
2010-04-06,7.78000020980835,7.550000190734863,7.550000190734863,7.75,47782395.0,6.841463088989258
2010-04-07,7.829999923706055,7.670000076293945,7.760000228881836,7.760000228881836,51672247.0,6.850290775299072
2010-04-08,8.270000457763672,7.78000020980835,7.789999961853027,8.1899995803833,106053028.0,7.229881286621094
2010-04-09,8.430000305175781,8.010000228881836,8.1899995803833,8.359999656677246,69430111.0,7.379952907562256
2010-04-12,9.1899995803833,8.359999656677246,8.359999656677246,9.130000114440918,96329790.0,8.059683799743652
2010-04-13,9.1899995803833,8.5,9.119999885559082,8.84000015258789,104288980.0,7.80368185043335
2010-04-14,9.079999923706055,8.5,8.6899995803833,8.859999656677246,66156608.0,7.821338176727295
2010-04-15,8.890000343322754,8.600000381469727,8.850000381469727,8.789999961853027,47531012.0,7.7595438957214355
2010-04-16,9.119999885559082,8.630000114440918,8.699999809265137,8.989999771118164,60535824.0,7.936097621917725
2010-04-19,8.960000038146973,8.260000228881836,8.819999694824219,8.40999984741211,68094548.0,7.424091339111328
2010-04-20,8.819999694824219,8.100000381469727,8.399999618530273,8.789999961853027,65761643.0,7.7595438957214355
2010-04-21,9.199999809265137,8.710000038146973,8.800000190734863,9.1899995803833,65972158.0,8.112651824951172
2010-04-22,9.40999984741211,9.029999732971191,9.199999809265137,9.199999809265137,57387432.0,8.121479988098145
2010-04-23,9.350000381469727,8.930000305175781,9.199999809265137,9.0,66320965.0,7.944925308227539
2010-04-26,9.180000305175781,8.649999618530273,9.029999732971191,8.829999923706055,68000806.0,7.794854164123535
2010-04-27,8.819999694824219,8.180000305175781,8.75,8.800000190734863,88103146.0,7.768370151519775
2010-04-28,8.890000343322754,8.380000114440918,8.550000190734863,8.760000228881836,84281970.0,7.733060836791992
2010-04-29,8.779999732971191,8.40999984741211,8.75,8.4399995803833,44125970.0,7.450573444366455
2010-04-30,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0,7.450573444366455
2010-05-04,8.6899995803833,7.880000114440918,8.0,8.510000228881836,60880276.0,7.512368679046631
2010-05-05,8.970000267028809,8.079999923706055,8.359999656677246,8.84000015258789,110874323.0,7.80368185043335
2010-05-06,8.770000457763672,8.100000381469727,8.600000381469727,8.229999542236328,81979495.0,7.26519250869751
2010-05-07,8.220000267028809,7.610000133514404,8.0,7.769999980926514,98654237.0,6.859119415283203
2010-05-10,7.869999885559082,6.989999771118164,7.730000019073486,6.989999771118164,93576756.0,6.170558452606201
2010-05-11,7.190000057220459,6.400000095367432,7.119999885559082,6.670000076293945,148672840.0,5.888072490692139
2010-05-12,6.860000133514404,6.489999771118164,6.550000190734863,6.760000228881836,98760030.0,5.967521667480469
2010-05-13,7.050000190734863,6.699999809265137,6.75,7.010000228881836,92710776.0,6.188214302062988
2010-05-14,7.159999847412109,6.849999904632568,6.940000057220459,6.909999847412109,70989987.0,6.099936485290527
2010-05-17,6.840000152587891,6.269999980926514,6.75,6.300000190734863,70401558.0,5.561447620391846
2010-05-18,6.590000152587891,6.150000095367432,6.239999771118164,6.449999809265137,63360817.0,5.6938629150390625
2010-05-19,6.710000038146973,6.269999980926514,6.400000095367432,6.539999961853027,58680731.0,5.773312568664551
2010-05-20,6.679999828338623,6.320000171661377,6.409999847412109,6.349999904632568,56306962.0,5.605586528778076
2010-05-21,6.5,6.0,6.099999904632568,6.460000038146973,60157576.0,5.702691555023193
2010-05-24,7.019999980926514,6.519999980926514,6.519999980926514,6.929999828338623,83371037.0,6.1175923347473145
2010-05-25,6.880000114440918,6.639999866485596,6.849999904632568,6.710000038146973,57493057.0,5.9233832359313965
2010-05-26,6.929999828338623,6.679999828338623,6.679999828338623,6.840000152587891,51390745.0,6.038142681121826
2010-05-27,7.050000190734863,6.579999923706055,6.789999961853027,7.03000020980835,77493920.0,6.205869197845459
2010-05-28,7.190000057220459,6.849999904632568,7.179999828338623,6.920000076293945,71924336.0,6.1087646484375
2010-05-31,6.829999923706055,6.510000228881836,6.820000171661377,6.53000020980835,60558398.0,5.764484882354736
2010-06-01,6.679999828338623,6.309999942779541,6.590000152587891,6.5,57343899.0,5.738001823425293
2010-06-02,6.550000190734863,6.260000228881836,6.420000076293945,6.539999961853027,42947735.0,5.773312568664551
2010-06-03,6.789999961853027,6.5,6.559999942779541,6.519999980926514,58568889.0,5.755656719207764
2010-06-04,6.639999866485596,6.360000133514404,6.400000095367432,6.539999961853027,35678333.0,5.773312568664551
2010-06-07,6.489999771118164,6.300000190734863,6.340000152587891,6.360000133514404,42147774.0,5.614413738250732
2010-06-08,6.420000076293945,6.25,6.360000133514404,6.369999885559082,30363953.0,5.623241901397705
2010-06-09,6.579999923706055,6.309999942779541,6.409999847412109,6.539999961853027,48540652.0,5.773312568664551
2010-06-10,6.670000076293945,6.389999866485596,6.5,6.510000228881836,55724272.0,5.746829509735107
2010-06-11,6.78000020980835,6.559999942779541,6.559999942779541,6.679999828338623,72492079.0,5.896900177001953
2010-06-17,6.860000133514404,6.650000095367432,6.800000190734863,6.670000076293945,61466863.0,5.888072490692139
2010-06-18,6.940000057220459,6.53000020980835,6.599999904632568,6.71999979019165,77005659.0,5.932210922241211
2010-06-21,7.309999942779541,6.869999885559082,7.0,7.269999980926514,135922091.0,6.417734146118164
2010-06-22,7.360000133514404,7.150000095367432,7.199999809265137,7.179999828338623,93922069.0,6.338284492492676
2010-06-23,7.179999828338623,6.849999904632568,7.150000095367432,6.960000038146973,70774464.0,6.1440749168396
2010-06-24,7.150000095367432,6.889999866485596,6.940000057220459,7.070000171661377,47753176.0,6.241180419921875
2010-06-25,7.130000114440918,6.920000076293945,7.0,7.050000190734863,39294771.0,6.223525047302246
2010-06-28,7.010000228881836,6.699999809265137,7.0,6.800000190734863,44396914.0,6.002832412719727
2010-06-29,6.840000152587891,6.269999980926514,6.769999980926514,6.28000020980835,70171010.0,5.543792247772217
2010-06-30,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,5.543792247772217
2010-07-01,6.300000190734863,6.010000228881836,6.099999904632568,6.03000020980835,55818210.0,5.323101043701172
2010-07-02,6.079999923706055,5.630000114440918,6.070000171661377,6.039999961853027,51953203.0,5.33192777633667
2010-07-05,6.139999866485596,5.789999961853027,5.849999904632568,6.0,46938566.0,5.296616554260254
2010-07-06,6.150000095367432,5.940000057220459,5.949999809265137,6.110000133514404,35435692.0,5.393721103668213
2010-07-07,6.25,6.070000171661377,6.119999885559082,6.150000095367432,46606891.0,5.429032802581787
2010-07-08,6.21999979019165,6.010000228881836,6.190000057220459,6.039999961853027,31294662.0,5.33192777633667
2010-07-09,6.349999904632568,6.0,6.079999923706055,6.289999961853027,59277907.0,5.552619934082031
2010-07-12,6.440000057220459,6.239999771118164,6.300000190734863,6.349999904632568,38622663.0,5.605586528778076
2010-07-13,6.480000019073486,6.25,6.329999923706055,6.440000057220459,44721629.0,5.685035705566406
2010-07-14,6.599999904632568,6.400000095367432,6.400000095367432,6.429999828338623,41724483.0,5.676207542419434
2010-07-15,6.480000019073486,6.150000095367432,6.400000095367432,6.179999828338623,49284292.0,5.455514907836914
2010-07-16,6.21999979019165,6.03000020980835,6.130000114440918,6.170000076293945,26848838.0,5.446687698364258
2010-07-19,6.670000076293945,6.050000190734863,6.090000152587891,6.590000152587891,81539341.0,5.817451477050781
2010-07-20,6.75,6.550000190734863,6.590000152587891,6.730000019073486,64059760.0,5.941039085388184
2010-07-21,7.309999942779541,6.610000133514404,6.730000019073486,6.949999809265137,93024432.0,6.135248184204102
2010-07-22,7.190000057220459,6.869999885559082,6.909999847412109,7.090000152587891,56181520.0,6.258835792541504
2010-07-23,7.130000114440918,6.860000133514404,7.119999885559082,7.019999980926514,49514986.0,6.197041034698486
2010-07-26,7.170000076293945,6.949999809265137,7.050000190734863,7.099999904632568,39533275.0,6.26766300201416
2010-07-27,7.199999809265137,7.0,7.079999923706055,7.079999923706055,34031412.0,6.2500081062316895
2010-07-28,7.440000057220459,6.96999979019165,7.059999942779541,7.369999885559082,70871038.0,6.506011486053467
2010-07-29,7.670000076293945,7.25,7.53000020980835,7.389999866485596,74172731.0,6.5236663818359375
2010-07-30,7.440000057220459,7.239999771118164,7.420000076293945,7.389999866485596,43417437.0,6.5236663818359375
2010-08-02,7.53000020980835,7.360000133514404,7.409999847412109,7.5,48212739.0,6.620771408081055
2010-08-03,7.489999771118164,7.25,7.480000019073486,7.260000228881836,60180346.0,6.408906936645508
2010-08-04,7.320000171661377,7.050000190734863,7.21999979019165,7.309999942779541,55823826.0,6.453044891357422
2010-08-05,7.429999828338623,7.170000076293945,7.289999961853027,7.380000114440918,58812845.0,6.514839172363281
2010-08-06,7.739999771118164,7.289999961853027,7.389999866485596,7.730000019073486,92564482.0,6.823807716369629
2010-08-09,7.949999809265137,7.699999809265137,7.78000020980835,7.800000190734863,80696128.0,6.88560152053833
2010-08-10,7.809999942779541,7.389999866485596,7.760000228881836,7.400000095367432,77591865.0,6.53249454498291
2010-08-11,7.619999885559082,7.340000152587891,7.349999904632568,7.550000190734863,51806843.0,6.664909839630127
2010-08-12,7.579999923706055,7.329999923706055,7.449999809265137,7.429999828338623,49539971.0,6.558977127075195
2010-08-13,7.599999904632568,7.369999885559082,7.489999771118164,7.599999904632568,65390119.0,6.709048271179199
2010-08-16,7.699999809265137,7.429999828338623,7.570000171661377,7.659999847412109,80554077.0,6.762014389038086
2010-08-17,7.829999923706055,7.46999979019165,7.769999980926514,7.710000038146973,100649453.0,6.80615234375
2010-08-18,7.75,7.539999961853027,7.75,7.579999923706055,44508536.0,6.69139289855957
2010-08-19,7.619999885559082,7.409999847412109,7.590000152587891,7.489999771118164,49383301.0,6.611944198608398
2010-08-20,7.53000020980835,7.329999923706055,7.440000057220459,7.340000152587891,46656677.0,6.479527950286865
2010-08-23,7.420000076293945,7.28000020980835,7.349999904632568,7.309999942779541,28668325.0,6.453044891357422
2010-08-24,7.460000038146973,7.260000228881836,7.340000152587891,7.400000095367432,32973838.0,6.53249454498291
2010-08-25,7.349999904632568,7.070000171661377,7.320000171661377,7.110000133514404,70321118.0,6.276491165161133
2010-08-26,7.179999828338623,7.03000020980835,7.110000133514404,7.130000114440918,34788866.0,6.2941460609436035
2010-08-27,7.170000076293945,7.03000020980835,7.110000133514404,7.119999885559082,25175190.0,6.285317897796631
2010-08-30,7.320000171661377,7.170000076293945,7.170000076293945,7.320000171661377,50068295.0,6.461872577667236
2010-08-31,7.289999961853027,7.070000171661377,7.28000020980835,7.139999866485596,62070546.0,6.302974224090576
2010-09-01,7.170000076293945,6.800000190734863,7.139999866485596,6.880000114440918,55738085.0,6.073453426361084
2010-09-02,7.070000171661377,6.840000152587891,6.940000057220459,7.019999980926514,50101633.0,6.197041034698486
2010-09-03,7.429999828338623,6.900000095367432,7.019999980926514,7.389999866485596,109430692.0,6.5236663818359375
2010-09-06,7.630000114440918,7.329999923706055,7.389999866485596,7.480000019073486,84017521.0,6.603116035461426
2010-09-07,7.639999866485596,7.420000076293945,7.599999904632568,7.550000190734863,42663624.0,6.664909839630127
2010-09-08,7.579999923706055,7.449999809265137,7.460000038146973,7.550000190734863,38163083.0,6.664909839630127
2010-09-09,7.659999847412109,7.429999828338623,7.599999904632568,7.559999942779541,74494856.0,6.673737049102783
2010-09-10,7.570000171661377,7.269999980926514,7.539999961853027,7.429999828338623,37386381.0,6.558977127075195
2010-09-13,7.670000076293945,7.460000038146973,7.480000019073486,7.570000171661377,53069498.0,6.682565689086914
2010-09-14,8.050000190734863,7.639999866485596,7.679999828338623,7.989999771118164,127647361.0,7.053328037261963
2010-09-15,8.239999771118164,7.900000095367432,8.020000457763672,8.050000190734863,99002886.0,7.106294631958008
2010-09-16,8.300000190734863,7.960000038146973,8.100000381469727,8.220000267028809,95452201.0,7.2563652992248535
2010-09-17,8.520000457763672,8.079999923706055,8.300000190734863,8.119999885559082,106589663.0,7.168087482452393
2010-09-20,8.5,8.020000457763672,8.239999771118164,8.350000381469727,78125317.0,7.371124744415283
2010-09-21,8.420000076293945,8.15999984741211,8.390000343322754,8.279999732971191,41276306.0,7.309330940246582
2010-09-27,8.649999618530273,8.359999656677246,8.5,8.40999984741211,68451550.0,7.424091339111328
2010-09-28,8.550000190734863,8.09000015258789,8.420000076293945,8.479999542236328,70388198.0,7.485885143280029
2010-09-29,8.4399995803833,8.15999984741211,8.4399995803833,8.180000305175781,35390919.0,7.221054553985596
2010-09-30,8.380000114440918,8.140000343322754,8.220000267028809,8.279999732971191,28594159.0,7.309330940246582
2010-10-08,8.739999771118164,8.3100004196167,8.369999885559082,8.640000343322754,80206683.0,7.627129077911377
2010-10-11,9.380000114440918,8.649999618530273,8.65999984741211,8.869999885559082,133316877.0,7.830164909362793
2010-10-12,9.5600004196167,8.760000228881836,8.819999694824219,9.539999961853027,123699216.0,8.421622276306152
2010-10-13,9.619999885559082,9.34000015258789,9.5600004196167,9.510000228881836,74754652.0,8.395137786865234
2010-10-14,10.050000190734863,9.479999542236328,10.029999732971191,9.770000457763672,99730042.0,8.62465763092041
2010-10-15,10.75,9.569999694824219,9.65999984741211,10.75,158990883.0,9.48977279663086
2010-10-18,11.720000267028809,10.609999656677246,10.760000228881836,10.739999771118164,160308318.0,9.480945587158203
2010-10-19,11.34000015258789,10.420000076293945,10.75,11.25,90738959.0,9.93115520477295
2010-10-20,12.15999984741211,11.1899995803833,11.1899995803833,11.449999809265137,137481968.0,10.107708930969238
2010-10-21,11.640000343322754,10.949999809265137,11.579999923706055,11.229999542236328,88043280.0,9.913500785827637
2010-10-22,11.489999771118164,10.800000190734863,11.229999542236328,11.1899995803833,69550585.0,9.878190040588379
2010-10-25,12.050000190734863,11.199999809265137,11.210000038146973,11.960000038146973,96092782.0,10.55792236328125
2010-10-26,12.8100004196167,11.6899995803833,11.800000190734863,12.579999923706055,100769081.0,11.105239868164062
2010-10-27,13.0,12.0,12.569999694824219,12.109999656677246,72238575.0,10.690338134765625
2010-10-28,12.40999984741211,11.520000457763672,12.109999656677246,11.710000038146973,92468557.0,10.337230682373047
2010-10-29,11.989999771118164,11.520000457763672,11.699999809265137,11.789999961853027,64445863.0,10.407851219177246
2010-11-01,12.100000381469727,11.479999542236328,11.84000015258789,12.100000381469727,93655756.0,10.681509971618652
2010-11-02,12.300000190734863,11.420000076293945,12.0,11.5600004196167,90094496.0,10.204815864562988
2010-11-03,11.5600004196167,10.899999618530273,11.550000190734863,11.039999961853027,83515231.0,9.74577522277832
2010-11-04,11.600000381469727,11.010000228881836,11.170000076293945,11.59000015258789,79008017.0,10.231298446655273
2010-11-05,12.109999656677246,11.5,11.949999809265137,11.640000343322754,66157786.0,10.275437355041504
2010-11-08,11.779999732971191,11.199999809265137,11.649999618530273,11.729999542236328,77129335.0,10.35488510131836
2010-11-09,11.899999618530273,11.430000305175781,11.600000381469727,11.739999771118164,69722515.0,10.363713264465332
2010-11-10,12.079999923706055,11.619999885559082,11.779999732971191,11.760000228881836,68605965.0,10.381368637084961
2010-11-11,12.100000381469727,11.5,11.720000267028809,11.619999885559082,116981583.0,10.257781982421875
2010-11-12,11.489999771118164,10.460000038146973,11.479999542236328,10.460000038146973,132771716.0,9.233768463134766
2010-11-15,10.5,9.979999542236328,10.359999656677246,10.119999885559082,70322571.0,8.933626174926758
2010-11-16,10.180000305175781,9.25,10.15999984741211,9.399999618530273,84001921.0,8.2980318069458
2010-11-17,9.670000076293945,9.210000038146973,9.279999732971191,9.390000343322754,69783153.0,8.289204597473145
2010-11-18,9.65999984741211,9.359999656677246,9.510000228881836,9.600000381469727,55895362.0,8.474586486816406
2010-11-19,9.819999694824219,9.25,9.760000228881836,9.65999984741211,54582449.0,8.527554512023926
2010-11-22,9.630000114440918,9.399999618530273,9.529999732971191,9.449999809265137,46374348.0,8.342171669006348
2010-11-23,9.4399995803833,8.600000381469727,9.4399995803833,9.0,75009283.0,7.944925308227539
2010-11-24,9.25,8.8100004196167,8.859999656677246,9.1899995803833,50920674.0,8.112651824951172
2010-11-25,9.579999923706055,9.140000343322754,9.199999809265137,9.470000267028809,69425106.0,8.359827041625977
2010-11-26,9.4399995803833,9.079999923706055,9.430000305175781,9.25,34861912.0,8.165616989135742
2010-11-29,9.359999656677246,9.079999923706055,9.1899995803833,9.289999961853027,32300938.0,8.200926780700684
2010-11-30,9.329999923706055,8.619999885559082,9.289999961853027,8.899999618530273,45209639.0,7.856647968292236
2010-12-01,8.930000305175781,8.729999542236328,8.850000381469727,8.850000381469727,21892469.0,7.812509536743164
2010-12-02,9.15999984741211,8.930000305175781,9.020000457763672,8.960000038146973,34212459.0,7.909613609313965
2010-12-03,9.15999984741211,8.960000038146973,9.0,9.109999656677246,34552247.0,8.042030334472656
2010-12-06,9.329999923706055,9.0,9.149999618530273,9.300000190734863,40434238.0,8.209756851196289
2010-12-07,9.319999694824219,9.029999732971191,9.25,9.25,29179257.0,8.165616989135742
2010-12-08,9.4399995803833,9.15999984741211,9.25,9.210000038146973,34487588.0,8.130306243896484
2010-12-09,9.109999656677246,8.800000190734863,9.109999656677246,8.8100004196167,32043912.0,7.777200222015381
2010-12-10,8.960000038146973,8.710000038146973,8.770000457763672,8.899999618530273,25802994.0,7.856647968292236
2010-12-13,9.319999694824219,8.880000114440918,8.949999809265137,9.3100004196167,55773303.0,8.218584060668945
2010-12-14,9.640000343322754,9.260000228881836,9.369999885559082,9.40999984741211,62272298.0,8.306861877441406
2010-12-15,9.630000114440918,9.300000190734863,9.460000038146973,9.4399995803833,44660835.0,8.333342552185059
2010-12-16,9.479999542236328,9.270000457763672,9.390000343322754,9.3100004196167,26948655.0,8.218584060668945
2010-12-17,9.420000076293945,9.180000305175781,9.319999694824219,9.40999984741211,33381490.0,8.306861877441406
2010-12-20,9.420000076293945,8.960000038146973,9.399999618530273,9.109999656677246,39346159.0,8.042030334472656
2010-12-21,9.539999961853027,8.979999542236328,9.149999618530273,9.399999618530273,42004895.0,8.2980318069458
2010-12-22,9.9399995803833,9.270000457763672,9.3100004196167,9.65999984741211,106065032.0,8.527554512023926
2010-12-23,9.8100004196167,9.510000228881836,9.640000343322754,9.550000190734863,45218004.0,8.430448532104492
2010-12-24,9.529999732971191,9.270000457763672,9.479999542236328,9.5,30475113.0,8.386311531066895
2010-12-27,9.6899995803833,9.180000305175781,9.59000015258789,9.229999542236328,40949262.0,8.147961616516113
2010-12-28,9.399999618530273,8.899999618530273,9.109999656677246,9.109999656677246,36440359.0,8.042030334472656
2010-12-29,9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,0.0,8.042030334472656
2010-12-30,9.5600004196167,9.210000038146973,9.300000190734863,9.539999961853027,47861345.0,8.421622276306152
2010-12-31,9.770000457763672,9.460000038146973,9.680000305175781,9.739999771118164,51629257.0,8.598175048828125
2011-01-04,10.199999809265137,9.75,9.850000381469727,10.130000114440918,80431146.0,8.942455291748047
2011-01-05,10.119999885559082,9.75,10.119999885559082,9.819999694824219,68792617.0,8.66879653930664
2011-01-06,9.920000076293945,9.479999542236328,9.789999961853027,9.579999923706055,55695694.0,8.45693302154541
2011-01-07,9.899999618530273,9.5,9.600000381469727,9.720000267028809,40325389.0,8.580520629882812
2011-01-10,9.710000038146973,9.229999542236328,9.710000038146973,9.34000015258789,47168416.0,8.245067596435547
2011-01-11,9.34000015258789,9.029999732971191,9.279999732971191,9.1899995803833,48340376.0,8.112651824951172
2011-01-12,9.5,9.100000381469727,9.289999961853027,9.470000267028809,40218564.0,8.359827041625977
2011-01-13,9.850000381469727,9.5,9.5600004196167,9.739999771118164,62213117.0,8.598175048828125
2011-01-14,9.890000343322754,9.539999961853027,9.75,9.5600004196167,61087130.0,8.439275741577148
2011-01-17,9.739999771118164,8.979999542236328,9.40999984741211,9.100000381469727,73077023.0,8.033203125
2011-01-18,9.09000015258789,8.600000381469727,9.010000228881836,8.880000114440918,62184945.0,7.838993549346924
2011-01-19,9.100000381469727,8.550000190734863,8.899999618530273,9.09000015258789,60924943.0,8.024374008178711
2011-01-20,8.970000267028809,8.399999618530273,8.970000267028809,8.40999984741211,72420298.0,7.424091339111328
2011-01-21,8.550000190734863,8.180000305175781,8.34000015258789,8.369999885559082,59425828.0,7.388779640197754
2011-01-24,8.449999809265137,8.050000190734863,8.420000076293945,8.100000381469727,44196970.0,7.150433540344238
2011-01-25,8.210000038146973,8.020000457763672,8.100000381469727,8.15999984741211,26198276.0,7.203399181365967
2011-01-26,8.460000038146973,8.15999984741211,8.199999809265137,8.449999809265137,43141426.0,7.459402084350586
2011-01-27,8.649999618530273,8.300000190734863,8.319999694824219,8.479999542236328,45366793.0,7.485885143280029
2011-01-28,8.529999732971191,8.289999961853027,8.479999542236328,8.489999771118164,33497543.0,7.494712829589844
2011-01-31,8.670000076293945,8.399999618530273,8.449999809265137,8.59000015258789,47401321.0,7.582990646362305
2011-02-01,8.600000381469727,8.369999885559082,8.59000015258789,8.4399995803833,33370159.0,7.450573444366455
2011-02-09,8.479999542236328,8.199999809265137,8.390000343322754,8.229999542236328,28561232.0,7.26519250869751
2011-02-10,8.5600004196167,8.079999923706055,8.199999809265137,8.520000457763672,45435679.0,7.5211968421936035
2011-02-11,8.760000228881836,8.430000305175781,8.5,8.649999618530273,64626244.0,7.635955810546875
2011-02-14,9.050000190734863,8.65999984741211,8.670000076293945,8.989999771118164,79214000.0,7.936097621917725
2011-02-15,9.539999961853027,9.020000457763672,9.029999732971191,9.15999984741211,89805957.0,8.08616828918457
2011-02-16,9.3100004196167,9.0,9.15999984741211,9.300000190734863,50725754.0,8.209756851196289
2011-02-17,9.600000381469727,9.119999885559082,9.420000076293945,9.279999732971191,58150808.0,8.19210147857666
2011-02-18,9.380000114440918,9.119999885559082,9.34000015258789,9.199999809265137,41394508.0,8.121479988098145
2011-02-21,9.199999809265137,8.90999984741211,9.0,9.1899995803833,60749874.0,8.112651824951172
2011-02-22,9.25,8.699999809265137,9.1899995803833,8.710000038146973,74007771.0,7.688920974731445
2011-02-23,8.699999809265137,8.449999809265137,8.6899995803833,8.630000114440918,52687449.0,7.618299961090088
2011-02-24,8.819999694824219,8.399999618530273,8.539999961853027,8.770000457763672,45998923.0,7.741889476776123
2011-02-25,8.779999732971191,8.5,8.720000267028809,8.680000305175781,34295358.0,7.662439346313477
2011-02-28,8.819999694824219,8.529999732971191,8.680000305175781,8.770000457763672,51694946.0,7.741889476776123
2011-03-01,8.989999771118164,8.720000267028809,8.770000457763672,8.880000114440918,59260810.0,7.838993549346924
2011-03-02,8.760000228881836,8.579999923706055,8.75,8.6899995803833,41097340.0,7.671266555786133
2011-03-03,8.65999984741211,8.479999542236328,8.640000343322754,8.510000228881836,52122063.0,7.512368679046631
2011-03-04,8.739999771118164,8.460000038146973,8.520000457763672,8.739999771118164,47807856.0,7.715404510498047
2011-03-07,8.859999656677246,8.65999984741211,8.729999542236328,8.829999923706055,83736031.0,7.794854164123535
2011-03-08,8.850000381469727,8.649999618530273,8.819999694824219,8.800000190734863,50519875.0,7.768370151519775
2011-03-09,8.84000015258789,8.699999809265137,8.8100004196167,8.75,36851001.0,7.7242326736450195
2011-03-10,8.739999771118164,8.579999923706055,8.720000267028809,8.59000015258789,36579274.0,7.582990646362305
2011-03-11,8.65999984741211,8.5,8.550000190734863,8.529999732971191,29482042.0,7.530023574829102
2011-03-14,8.489999771118164,8.0,8.489999771118164,8.430000305175781,35885039.0,7.441748142242432
2011-03-15,8.399999618530273,8.079999923706055,8.399999618530273,8.220000267028809,46432051.0,7.2563652992248535
2011-03-16,8.34000015258789,8.199999809265137,8.199999809265137,8.3100004196167,26517853.0,7.3358154296875
2011-03-17,8.220000267028809,8.100000381469727,8.199999809265137,8.119999885559082,34308198.0,7.168087482452393
2011-03-18,8.229999542236328,8.119999885559082,8.180000305175781,8.170000076293945,19844362.0,7.212226390838623
2011-03-21,8.170000076293945,8.010000228881836,8.149999618530273,8.069999694824219,35541860.0,7.1239495277404785
2011-03-22,8.149999618530273,8.010000228881836,8.100000381469727,8.109999656677246,32851938.0,7.159260272979736
2011-03-23,8.210000038146973,8.020000457763672,8.119999885559082,8.199999809265137,36465674.0,7.238709926605225
2011-03-24,8.239999771118164,8.100000381469727,8.239999771118164,8.119999885559082,26233275.0,7.168087482452393
2011-03-25,8.399999618530273,8.119999885559082,8.140000343322754,8.279999732971191,50132923.0,7.309330940246582
2011-03-28,8.369999885559082,8.25,8.300000190734863,8.270000457763672,33267308.0,7.300504207611084
2011-03-29,8.34000015258789,8.15999984741211,8.300000190734863,8.170000076293945,39755009.0,7.212226390838623
2011-03-30,8.220000267028809,8.050000190734863,8.1899995803833,8.15999984741211,32687573.0,7.203399181365967
2011-03-31,8.170000076293945,8.010000228881836,8.170000076293945,8.039999961853027,29403208.0,7.097465991973877
2011-04-01,8.100000381469727,7.920000076293945,8.039999961853027,8.079999923706055,32035351.0,7.132777690887451
2011-04-06,8.050000190734863,7.849999904632568,8.050000190734863,7.889999866485596,36574344.0,6.96505069732666
2011-04-07,7.980000019073486,7.679999828338623,7.849999904632568,7.900000095367432,43883693.0,6.973878860473633
2011-04-08,7.929999828338623,7.800000190734863,7.880000114440918,7.909999847412109,24504376.0,6.982706546783447
2011-04-11,7.909999847412109,7.760000228881836,7.900000095367432,7.760000228881836,37097028.0,6.850290775299072
2011-04-12,8.40999984741211,7.78000020980835,7.800000190734863,8.390000343322754,103018447.0,7.406436920166016
2011-04-13,8.569999694824219,8.25,8.380000114440918,8.329999923706055,86837077.0,7.353469371795654
2011-04-14,8.350000381469727,8.15999984741211,8.350000381469727,8.220000267028809,43333025.0,7.2563652992248535
2011-04-15,8.329999923706055,8.140000343322754,8.1899995803833,8.270000457763672,34944423.0,7.300504207611084
2011-04-18,8.460000038146973,8.199999809265137,8.220000267028809,8.4399995803833,62494743.0,7.450573444366455
2011-04-19,8.529999732971191,8.350000381469727,8.399999618530273,8.399999618530273,59854589.0,7.4152631759643555
2011-04-20,8.529999732971191,8.229999542236328,8.460000038146973,8.470000267028809,46798000.0,7.477058410644531
2011-04-21,8.75,8.399999618530273,8.430000305175781,8.720000267028809,97162267.0,7.697750568389893
2011-04-22,9.180000305175781,8.680000305175781,8.729999542236328,8.930000305175781,156712608.0,7.883131504058838
2011-04-25,9.300000190734863,8.859999656677246,8.949999809265137,8.970000267028809,108455492.0,7.918442726135254
2011-04-26,9.109999656677246,8.630000114440918,8.880000114440918,9.069999694824219,78694695.0,8.006718635559082
2011-04-27,9.140000343322754,8.829999923706055,9.079999923706055,8.970000267028809,59064761.0,7.918442726135254
2011-04-28,9.029999732971191,8.289999961853027,8.979999542236328,8.34000015258789,65942405.0,7.362298011779785
2011-04-29,8.760000228881836,8.300000190734863,8.329999923706055,8.6899995803833,48054002.0,7.671266555786133
2011-05-03,8.949999809265137,8.5600004196167,8.800000190734863,8.6899995803833,47082486.0,7.671266555786133
2011-05-04,8.680000305175781,8.300000190734863,8.680000305175781,8.399999618530273,54603115.0,7.4152631759643555
2011-05-05,8.649999618530273,8.34000015258789,8.380000114440918,8.369999885559082,42885811.0,7.388779640197754
2011-05-06,8.779999732971191,8.5,8.649999618530273,8.6899995803833,107361943.0,7.671266555786133
2011-05-09,8.850000381469727,8.460000038146973,8.75,8.579999923706055,45406096.0,7.574161529541016
2011-05-10,8.550000190734863,8.350000381469727,8.449999809265137,8.539999961853027,29655359.0,7.538851261138916
2011-05-11,8.800000190734863,8.40999984741211,8.539999961853027,8.6899995803833,53245576.0,7.671266555786133
2011-05-12,8.789999961853027,8.529999732971191,8.630000114440918,8.550000190734863,39586726.0,7.547679901123047
2011-05-13,8.600000381469727,8.180000305175781,8.550000190734863,8.34000015258789,57885125.0,7.362298011779785
2011-05-16,8.329999923706055,8.079999923706055,8.329999923706055,8.109999656677246,36567758.0,7.159260272979736
2011-05-17,8.210000038146973,7.96999979019165,8.140000343322754,8.119999885559082,31512966.0,7.168087482452393
2011-05-18,8.239999771118164,8.069999694824219,8.069999694824219,8.220000267028809,19457640.0,7.2563652992248535
2011-05-19,8.260000228881836,8.079999923706055,8.25,8.100000381469727,17953162.0,7.150433540344238
2011-05-20,8.149999618530273,8.010000228881836,8.149999618530273,8.050000190734863,17050308.0,7.106294631958008
2011-05-23,8.0600004196167,7.679999828338623,8.050000190734863,7.699999809265137,31461757.0,6.7973246574401855
2011-05-24,7.849999904632568,7.579999923706055,7.699999809265137,7.769999980926514,17993024.0,6.859119415283203
2011-05-25,7.769999980926514,7.449999809265137,7.769999980926514,7.489999771118164,24727889.0,6.611944198608398
2011-05-26,7.670000076293945,7.46999979019165,7.639999866485596,7.480000019073486,20163418.0,6.603116035461426
2011-05-27,7.559999942779541,7.389999866485596,7.489999771118164,7.440000057220459,12453347.0,6.567804336547852
2011-05-30,7.519999980926514,7.309999942779541,7.420000076293945,7.489999771118164,14214103.0,6.611944198608398
2011-06-01,7.730000019073486,7.559999942779541,7.630000114440918,7.699999809265137,25720210.0,6.7973246574401855
2011-06-02,7.690000057220459,7.570000171661377,7.610000133514404,7.690000057220459,14484603.0,6.788497447967529
2011-06-03,7.880000114440918,7.619999885559082,7.619999885559082,7.789999961853027,17278205.0,6.876774311065674
2011-06-07,7.880000114440918,7.71999979019165,7.75,7.789999961853027,12421711.0,6.876774311065674
2011-06-08,7.809999942779541,7.610000133514404,7.78000020980835,7.78000020980835,12509322.0,6.867946624755859
2011-06-09,7.75,7.420000076293945,7.75,7.460000038146973,22955896.0,6.585460186004639
2011-06-10,7.519999980926514,7.309999942779541,7.400000095367432,7.409999847412109,13350119.0,6.541322231292725
2011-06-13,7.409999847412109,7.230000019073486,7.389999866485596,7.309999942779541,14790583.0,6.453044891357422
2011-06-14,7.460000038146973,7.28000020980835,7.309999942779541,7.429999828338623,22424588.0,6.558977127075195
2011-06-15,7.420000076293945,7.309999942779541,7.420000076293945,7.329999923706055,12259462.0,6.470700263977051
2011-06-16,7.610000133514404,7.260000228881836,7.309999942779541,7.409999847412109,27961657.0,6.541322231292725
2011-06-17,7.440000057220459,7.239999771118164,7.369999885559082,7.340000152587891,14602506.0,6.479527950286865
2011-06-20,7.420000076293945,7.099999904632568,7.360000133514404,7.150000095367432,16041940.0,6.311801910400391
2011-06-21,7.230000019073486,7.110000133514404,7.150000095367432,7.179999828338623,11306992.0,6.338284492492676
2011-06-22,7.320000171661377,7.150000095367432,7.190000057220459,7.289999961853027,15192118.0,6.435389041900635
2011-06-23,7.400000095367432,7.099999904632568,7.25,7.329999923706055,18179038.0,6.470700263977051
2011-06-24,7.980000019073486,7.449999809265137,7.46999979019165,7.900000095367432,75189647.0,6.973878860473633
2011-06-27,8.25,7.800000190734863,8.149999618530273,7.849999904632568,59635822.0,6.929740905761719
2011-06-28,8.020000457763672,7.800000190734863,7.829999923706055,7.940000057220459,30013640.0,7.009189605712891
2011-06-29,8.0,7.730000019073486,7.909999847412109,7.739999771118164,24506195.0,6.832635402679443
2011-06-30,8.0,7.699999809265137,7.710000038146973,7.840000152587891,27877033.0,6.920912265777588
2011-07-01,7.940000057220459,7.71999979019165,7.809999942779541,7.849999904632568,21679694.0,6.929740905761719
2011-07-04,8.170000076293945,7.880000114440918,7.909999847412109,8.079999923706055,42964656.0,7.132777690887451
2011-07-05,8.279999732971191,8.079999923706055,8.100000381469727,8.25,44316985.0,7.282849311828613
2011-07-06,8.390000343322754,8.199999809265137,8.25,8.34000015258789,45865862.0,7.362298011779785
2011-07-07,8.65999984741211,8.3100004196167,8.319999694824219,8.470000267028809,68974364.0,7.477058410644531
2011-07-08,8.489999771118164,8.210000038146973,8.4399995803833,8.270000457763672,26099769.0,7.300504207611084
2011-07-11,8.550000190734863,8.289999961853027,8.289999961853027,8.479999542236328,36869111.0,7.485885143280029
2011-07-12,8.539999961853027,8.300000190734863,8.380000114440918,8.329999923706055,19239464.0,7.353469371795654
2011-07-13,8.5,8.300000190734863,8.300000190734863,8.399999618530273,17143729.0,7.4152631759643555
2011-07-14,8.4399995803833,8.100000381469727,8.399999618530273,8.239999771118164,40003452.0,7.274019241333008
2011-07-15,8.390000343322754,8.149999618530273,8.199999809265137,8.329999923706055,24013421.0,7.353469371795654
2011-07-18,8.449999809265137,8.270000457763672,8.359999656677246,8.329999923706055,20710478.0,7.353469371795654
2011-07-19,8.319999694824219,7.980000019073486,8.319999694824219,8.050000190734863,49747775.0,7.106294631958008
2011-07-20,8.119999885559082,7.860000133514404,8.100000381469727,7.980000019073486,52662501.0,7.044500350952148
2011-07-21,7.989999771118164,7.909999847412109,7.940000057220459,7.940000057220459,16261988.0,7.009189605712891
2011-07-22,8.0600004196167,7.929999828338623,7.960000038146973,7.980000019073486,15948281.0,7.044500350952148
2011-07-25,8.430000305175781,7.900000095367432,8.300000190734863,7.949999809265137,71497571.0,7.018016815185547
2011-07-26,8.699999809265137,7.949999809265137,7.949999809265137,8.680000305175781,118862823.0,7.662439346313477
2011-07-27,8.680000305175781,8.329999923706055,8.670000076293945,8.510000228881836,62054671.0,7.512368679046631
2011-07-28,8.65999984741211,8.319999694824219,8.399999618530273,8.510000228881836,60890726.0,7.512368679046631
2011-07-29,8.520000457763672,8.239999771118164,8.460000038146973,8.270000457763672,33133498.0,7.300504207611084
2011-08-01,8.369999885559082,8.199999809265137,8.199999809265137,8.289999961853027,24376558.0,7.318159580230713
2011-08-02,8.300000190734863,7.980000019073486,8.279999732971191,8.039999961853027,28198906.0,7.097465991973877
2011-08-03,8.0,7.760000228881836,8.0,7.820000171661377,40235332.0,6.903256416320801
2011-08-04,7.920000076293945,7.789999961853027,7.820000171661377,7.920000076293945,19155318.0,6.991534233093262
2011-08-05,8.199999809265137,7.599999904632568,7.690000057220459,7.869999885559082,44694161.0,6.947395324707031
2011-08-08,7.789999961853027,7.289999961853027,7.699999809265137,7.340000152587891,38927198.0,6.479527950286865
2011-08-09,7.570000171661377,7.0,7.130000114440918,7.440000057220459,48812304.0,6.567804336547852
2011-08-10,7.699999809265137,7.489999771118164,7.579999923706055,7.579999923706055,34108369.0,6.69139289855957
2011-08-11,8.15999984741211,7.510000228881836,7.519999980926514,8.109999656677246,69024507.0,7.159260272979736
2011-08-12,8.220000267028809,7.909999847412109,8.170000076293945,8.050000190734863,43639844.0,7.106294631958008
2011-08-15,8.130000114440918,7.96999979019165,8.130000114440918,8.109999656677246,31266108.0,7.159260272979736
2011-08-16,8.319999694824219,8.069999694824219,8.109999656677246,8.140000343322754,40961315.0,7.185744762420654
2011-08-17,8.350000381469727,8.100000381469727,8.100000381469727,8.220000267028809,25965902.0,7.2563652992248535
2011-08-18,8.1899995803833,7.949999809265137,8.1899995803833,7.96999979019165,23689632.0,7.035673141479492
2011-08-19,8.039999961853027,7.659999847412109,7.849999904632568,7.849999904632568,33527474.0,6.929740905761719
2011-08-22,7.929999828338623,7.480000019073486,7.820000171661377,7.639999866485596,32553358.0,6.744358539581299
2011-08-23,7.849999904632568,7.599999904632568,7.650000095367432,7.800000190734863,15167658.0,6.88560152053833
2011-08-24,7.929999828338623,7.730000019073486,7.840000152587891,7.78000020980835,10861844.0,6.867946624755859
2011-08-25,8.25,7.71999979019165,7.789999961853027,8.15999984741211,43921481.0,7.203399181365967
2011-08-26,8.15999984741211,8.010000228881836,8.100000381469727,8.100000381469727,27027562.0,7.150433540344238
2011-08-29,8.029999732971191,7.739999771118164,8.0,7.849999904632568,31542212.0,6.929740905761719
2011-08-30,8.0600004196167,7.800000190734863,7.909999847412109,7.820000171661377,19673480.0,6.903256416320801
2011-08-31,7.860000133514404,7.699999809265137,7.769999980926514,7.829999923706055,14481544.0,6.91208553314209
2011-09-01,7.889999866485596,7.550000190734863,7.800000190734863,7.650000095367432,28575292.0,6.753186225891113
2011-09-02,7.639999866485596,7.329999923706055,7.590000152587891,7.369999885559082,40107915.0,6.506011486053467
2011-09-05,7.409999847412109,7.260000228881836,7.349999904632568,7.320000171661377,16900790.0,6.461872577667236
2011-09-06,7.480000019073486,7.239999771118164,7.320000171661377,7.369999885559082,24446472.0,6.506011486053467
2011-09-07,7.460000038146973,7.300000190734863,7.400000095367432,7.440000057220459,22427961.0,6.567804336547852
2011-09-08,7.559999942779541,7.369999885559082,7.460000038146973,7.369999885559082,15242743.0,6.506011486053467
2011-09-09,7.440000057220459,7.289999961853027,7.360000133514404,7.329999923706055,11202175.0,6.470700263977051
2011-09-13,7.289999961853027,7.150000095367432,7.25,7.239999771118164,9668963.0,6.3912506103515625
2011-09-14,7.320000171661377,7.110000133514404,7.239999771118164,7.28000020980835,10328158.0,6.426562309265137
2011-09-15,7.409999847412109,7.239999771118164,7.300000190734863,7.369999885559082,17512060.0,6.506011486053467
2011-09-16,7.440000057220459,7.239999771118164,7.400000095367432,7.269999980926514,13274244.0,6.417734146118164
2011-09-19,7.239999771118164,7.0,7.230000019073486,7.010000228881836,26878441.0,6.188214302062988
2011-09-20,7.059999942779541,6.96999979019165,7.010000228881836,7.039999961853027,15702719.0,6.214696884155273
2011-09-21,7.21999979019165,6.849999904632568,7.039999961853027,7.199999809265137,40753537.0,6.3559393882751465
2011-09-22,7.119999885559082,6.869999885559082,7.099999904632568,6.880000114440918,40643074.0,6.073453426361084
2011-09-23,6.900000095367432,6.690000057220459,6.800000190734863,6.809999942779541,22011209.0,6.011660099029541
2011-09-26,6.869999885559082,6.610000133514404,6.760000228881836,6.650000095367432,23863003.0,5.870417594909668
2011-09-27,6.800000190734863,6.639999866485596,6.710000038146973,6.760000228881836,20892996.0,5.967521667480469
2011-09-28,6.849999904632568,6.579999923706055,6.809999942779541,6.590000152587891,24184377.0,5.817451477050781
2011-09-29,6.639999866485596,6.400000095367432,6.590000152587891,6.440000057220459,21717767.0,5.685035705566406
2011-09-30,6.510000228881836,6.380000114440918,6.460000038146973,6.420000076293945,13231481.0,5.667380332946777
2011-10-10,6.630000114440918,6.369999885559082,6.550000190734863,6.400000095367432,27074679.0,5.64972448348999
2011-10-11,6.630000114440918,6.389999866485596,6.599999904632568,6.480000019073486,28291039.0,5.720346450805664
2011-10-12,6.820000171661377,6.449999809265137,6.489999771118164,6.769999980926514,55303268.0,5.976349353790283
2011-10-13,6.889999866485596,6.699999809265137,6.730000019073486,6.800000190734863,32303594.0,6.002832412719727
2011-10-14,6.840000152587891,6.639999866485596,6.75,6.710000038146973,16948281.0,5.9233832359313965
2011-10-17,6.800000190734863,6.679999828338623,6.75,6.710000038146973,13706346.0,5.9233832359313965
2011-10-18,6.679999828338623,6.389999866485596,6.679999828338623,6.449999809265137,17232374.0,5.6938629150390625
2011-10-19,6.489999771118164,6.300000190734863,6.489999771118164,6.380000114440918,17876528.0,5.632069110870361
2011-10-20,6.369999885559082,6.050000190734863,6.320000171661377,6.110000133514404,28156640.0,5.393721103668213
2011-10-21,6.139999866485596,6.03000020980835,6.110000133514404,6.070000171661377,17688065.0,5.358410358428955
2011-10-24,6.309999942779541,6.059999942779541,6.099999904632568,6.269999980926514,30095766.0,5.534964561462402
2011-10-25,6.400000095367432,6.170000076293945,6.239999771118164,6.369999885559082,33232778.0,5.623241901397705
2011-10-26,6.489999771118164,6.28000020980835,6.309999942779541,6.380000114440918,33857577.0,5.632069110870361
2011-10-27,6.579999923706055,6.389999866485596,6.440000057220459,6.420000076293945,26847737.0,5.667380332946777
2011-10-28,6.559999942779541,6.420000076293945,6.5,6.519999980926514,43300095.0,5.755656719207764
2011-10-31,6.570000171661377,6.429999828338623,6.550000190734863,6.5,26025617.0,5.738001823425293
2011-11-01,6.440000057220459,6.21999979019165,6.440000057220459,6.320000171661377,119807932.0,5.579103469848633
2011-11-02,6.309999942779541,6.119999885559082,6.210000038146973,6.300000190734863,81409496.0,5.561447620391846
2011-11-03,6.539999961853027,6.289999961853027,6.360000133514404,6.519999980926514,145206984.0,5.755656719207764
2011-11-04,6.550000190734863,6.429999828338623,6.5,6.489999771118164,97020410.0,5.72917366027832
2011-11-07,6.460000038146973,6.300000190734863,6.449999809265137,6.329999923706055,61679458.0,5.587930679321289
2011-11-08,6.389999866485596,6.269999980926514,6.340000152587891,6.320000171661377,40065237.0,5.579103469848633
2011-11-09,6.389999866485596,6.25,6.340000152587891,6.360000133514404,31401731.0,5.614413738250732
2011-11-10,6.28000020980835,6.190000057220459,6.28000020980835,6.199999809265137,36554818.0,5.473170757293701
2011-11-11,6.25,6.130000114440918,6.21999979019165,6.159999847412109,31271307.0,5.437859535217285
2011-11-14,6.28000020980835,6.190000057220459,6.199999809265137,6.28000020980835,29139961.0,5.543792247772217
2011-11-15,6.389999866485596,6.260000228881836,6.260000228881836,6.360000133514404,43696379.0,5.614413738250732
2011-11-16,6.369999885559082,6.150000095367432,6.369999885559082,6.179999828338623,43469737.0,5.455514907836914
2011-11-17,6.199999809265137,6.130000114440918,6.179999828338623,6.130000114440918,19143607.0,5.411376953125
2011-11-18,6.170000076293945,6.019999980926514,6.110000133514404,6.050000190734863,28789521.0,5.340754985809326
2011-11-21,6.079999923706055,5.820000171661377,6.059999942779541,5.900000095367432,47125295.0,5.208339691162109
2011-11-22,5.909999847412109,5.730000019073486,5.849999904632568,5.760000228881836,33722918.0,5.084752082824707
2011-11-23,5.829999923706055,5.71999979019165,5.769999980926514,5.78000020980835,15676533.0,5.102407932281494
2011-11-24,5.809999942779541,5.659999847412109,5.75,5.760000228881836,18466157.0,5.084752082824707
2011-11-25,5.78000020980835,5.679999828338623,5.760000228881836,5.679999828338623,15473822.0,5.014130592346191
2011-11-28,5.71999979019165,5.559999942779541,5.699999809265137,5.579999923706055,22103661.0,4.925853729248047
2011-11-29,5.760000228881836,5.559999942779541,5.630000114440918,5.739999771118164,48452048.0,5.067096710205078
2011-11-30,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.067096710205078
2011-12-01,5.840000152587891,5.599999904632568,5.679999828338623,5.699999809265137,73530029.0,5.0317864418029785
2011-12-02,5.650000095367432,5.380000114440918,5.650000095367432,5.519999980926514,60049970.0,4.87288761138916
2011-12-05,5.5,5.25,5.480000019073486,5.269999980926514,43033249.0,4.652195453643799
2011-12-06,5.269999980926514,5.099999904632568,5.260000228881836,5.139999866485596,33256980.0,4.537434101104736
2011-12-07,5.159999847412109,5.010000228881836,5.139999866485596,5.099999904632568,31991278.0,4.502124309539795
2011-12-08,5.150000095367432,5.019999980926514,5.079999923706055,5.079999923706055,23360354.0,4.484468460083008
2011-12-09,5.119999885559082,5.03000020980835,5.039999961853027,5.050000190734863,20025864.0,4.457985877990723
2011-12-12,5.079999923706055,5.0,5.059999942779541,5.019999980926514,14345575.0,4.431502342224121
2011-12-13,5.0,4.829999923706055,4.989999771118164,4.849999904632568,26108621.0,4.281432151794434
2011-12-14,4.849999904632568,4.75,4.820000171661377,4.760000228881836,19638872.0,4.201983451843262
2011-12-15,4.760000228881836,4.570000171661377,4.730000019073486,4.570000171661377,27954959.0,4.034256935119629
2011-12-16,4.739999771118164,4.510000228881836,4.570000171661377,4.730000019073486,35770370.0,4.175499439239502
2011-12-19,4.710000038146973,4.519999980926514,4.639999866485596,4.659999847412109,32185040.0,4.113706111907959
2011-12-20,4.760000228881836,4.619999885559082,4.639999866485596,4.639999866485596,25977911.0,4.09605073928833
2011-12-21,4.71999979019165,4.570000171661377,4.710000038146973,4.599999904632568,25041048.0,4.060739994049072
2011-12-22,4.639999866485596,4.420000076293945,4.559999942779541,4.599999904632568,25735503.0,4.060739994049072
2011-12-23,4.789999961853027,4.539999961853027,4.570000171661377,4.730000019073486,45260643.0,4.175499439239502
2011-12-26,4.75,4.639999866485596,4.71999979019165,4.679999828338623,18900844.0,4.131361484527588
2011-12-27,4.75,4.630000114440918,4.699999809265137,4.659999847412109,22194157.0,4.113706111907959
2011-12-28,4.679999828338623,4.539999961853027,4.630000114440918,4.670000076293945,18246301.0,4.122533798217773
2011-12-29,4.699999809265137,4.619999885559082,4.639999866485596,4.659999847412109,14718121.0,4.113706111907959
2011-12-30,4.760000228881836,4.670000076293945,4.670000076293945,4.739999771118164,18442170.0,4.184327125549316
2012-01-04,4.829999923706055,4.579999923706055,4.78000020980835,4.579999923706055,23853224.0,4.043084144592285
2012-01-05,4.650000095367432,4.519999980926514,4.539999961853027,4.539999961853027,15811507.0,4.007773399353027
2012-01-06,4.570000171661377,4.449999809265137,4.510000228881836,4.559999942779541,21353616.0,4.025428295135498
2012-01-09,4.760000228881836,4.489999771118164,4.559999942779541,4.75,48570405.0,4.193155765533447
2012-01-10,5.099999904632568,4.75,4.78000020980835,5.099999904632568,94428385.0,4.502124309539795
2012-01-11,5.110000133514404,4.960000038146973,5.099999904632568,5.039999961853027,49748661.0,4.44915771484375
2012-01-12,5.070000171661377,4.960000038146973,5.0,5.0,28783943.0,4.413846492767334
2012-01-13,5.019999980926514,4.820000171661377,5.010000228881836,4.840000152587891,36031874.0,4.272604465484619
2012-01-16,4.840000152587891,4.710000038146973,4.789999961853027,4.71999979019165,28114414.0,4.166671276092529
2012-01-17,5.070000171661377,4.730000019073486,4.730000019073486,5.010000228881836,53892796.0,4.422675609588623
2012-01-18,5.099999904632568,4.909999847412109,5.050000190734863,4.929999828338623,43249909.0,4.352054119110107
2012-01-19,5.369999885559082,4.909999847412109,4.940000057220459,5.170000076293945,81481243.0,4.563918113708496
2012-01-20,5.230000019073486,5.110000133514404,5.179999828338623,5.199999809265137,37577133.0,4.5904011726379395
2012-01-30,5.21999979019165,5.010000228881836,5.21999979019165,5.03000020980835,35491110.0,4.440330505371094
2012-01-31,5.050000190734863,4.96999979019165,5.010000228881836,5.019999980926514,16151625.0,4.431502342224121
2012-02-01,5.079999923706055,4.940000057220459,5.0,4.949999809265137,18019614.0,4.369709491729736
2012-02-02,5.059999942779541,4.929999828338623,4.96999979019165,5.050000190734863,26587701.0,4.457985877990723
2012-02-03,5.150000095367432,5.0,5.039999961853027,5.090000152587891,32714761.0,4.493297100067139
2012-02-06,5.119999885559082,5.0,5.099999904632568,5.059999942779541,32300283.0,4.466813087463379
2012-02-07,5.019999980926514,4.900000095367432,5.019999980926514,4.920000076293945,26554496.0,4.343225955963135
2012-02-08,5.050000190734863,4.889999866485596,4.900000095367432,5.039999961853027,30721941.0,4.44915771484375
2012-02-09,5.110000133514404,5.019999980926514,5.039999961853027,5.070000171661377,43624981.0,4.47564172744751
2012-02-10,5.150000095367432,5.039999961853027,5.059999942779541,5.070000171661377,43254491.0,4.47564172744751
2012-02-13,5.159999847412109,4.989999771118164,5.03000020980835,5.099999904632568,46820618.0,4.502124309539795
2012-02-14,5.119999885559082,5.019999980926514,5.070000171661377,5.070000171661377,36104471.0,4.47564172744751
2012-02-15,5.25,5.010000228881836,5.059999942779541,5.21999979019165,85593166.0,4.608056545257568
2012-02-16,5.21999979019165,5.090000152587891,5.179999828338623,5.150000095367432,52593082.0,4.546262741088867
2012-02-17,5.190000057220459,5.079999923706055,5.179999828338623,5.119999885559082,33358640.0,4.519779682159424
2012-02-20,5.210000038146973,5.090000152587891,5.190000057220459,5.099999904632568,44615190.0,4.502124309539795
2012-02-21,5.130000114440918,5.010000228881836,5.099999904632568,5.119999885559082,35005790.0,4.519779682159424
2012-02-22,5.28000020980835,5.090000152587891,5.110000133514404,5.25,74393169.0,4.6345391273498535
2012-02-23,5.309999942779541,5.190000057220459,5.230000019073486,5.260000228881836,65011760.0,4.643367767333984
2012-02-24,5.380000114440918,5.190000057220459,5.25,5.360000133514404,94230940.0,4.731644153594971
2012-02-27,5.630000114440918,5.340000152587891,5.400000095367432,5.480000019073486,141025413.0,4.8375773429870605
2012-02-28,5.489999771118164,5.320000171661377,5.440000057220459,5.420000076293945,67738366.0,4.784610271453857
2012-02-29,5.429999828338623,5.289999961853027,5.389999866485596,5.309999942779541,41127542.0,4.687505722045898
2012-03-01,5.400000095367432,5.289999961853027,5.300000190734863,5.309999942779541,33317152.0,4.687505722045898
2012-03-02,5.400000095367432,5.309999942779541,5.329999923706055,5.400000095367432,44758764.0,4.7669548988342285
2012-03-05,5.440000057220459,5.340000152587891,5.420000076293945,5.360000133514404,43722379.0,4.731644153594971
2012-03-06,5.340000152587891,5.21999979019165,5.329999923706055,5.239999771118164,41171698.0,4.625711917877197
2012-03-07,5.260000228881836,5.170000076293945,5.190000057220459,5.190000057220459,35794668.0,4.581573963165283
2012-03-08,5.28000020980835,5.210000038146973,5.210000038146973,5.25,28631887.0,4.6345391273498535
2012-03-09,5.309999942779541,5.190000057220459,5.260000228881836,5.300000190734863,49615833.0,4.678678035736084
2012-03-12,5.289999961853027,5.190000057220459,5.289999961853027,5.230000019073486,41753161.0,4.616884231567383
2012-03-13,5.28000020980835,5.179999828338623,5.21999979019165,5.260000228881836,45782308.0,4.643367767333984
2012-03-14,5.349999904632568,5.039999961853027,5.289999961853027,5.090000152587891,85159934.0,4.493297100067139
2012-03-15,5.099999904632568,4.900000095367432,5.070000171661377,4.940000057220459,68626460.0,4.360881328582764
2012-03-16,4.989999771118164,4.900000095367432,4.929999828338623,4.980000019073486,42801463.0,4.3961920738220215
2012-03-19,4.980000019073486,4.880000114440918,4.980000019073486,4.949999809265137,38515292.0,4.369709491729736
2012-03-20,4.909999847412109,4.800000190734863,4.909999847412109,4.809999942779541,49506169.0,4.246121406555176
2012-03-21,4.880000114440918,4.800000190734863,4.849999904632568,4.829999923706055,31554817.0,4.263777256011963
2012-03-22,4.869999885559082,4.809999942779541,4.840000152587891,4.849999904632568,27649917.0,4.281432151794434
2012-03-23,4.829999923706055,4.760000228881836,4.829999923706055,4.78000020980835,23578766.0,4.219637870788574
2012-03-26,4.800000190734863,4.710000038146973,4.760000228881836,4.739999771118164,21059805.0,4.184327125549316
2012-03-27,4.800000190734863,4.690000057220459,4.760000228881836,4.699999809265137,22751532.0,4.1490159034729
2012-03-28,4.71999979019165,4.550000190734863,4.690000057220459,4.559999942779541,30664924.0,4.025428295135498
2012-03-29,4.579999923706055,4.440000057220459,4.559999942779541,4.46999979019165,22995015.0,3.945979356765747
2012-03-30,4.539999961853027,4.449999809265137,4.449999809265137,4.510000228881836,21241875.0,3.981290817260742
2012-04-05,4.619999885559082,4.510000228881836,4.510000228881836,4.599999904632568,24941904.0,4.060739994049072
2012-04-06,4.610000133514404,4.53000020980835,4.610000133514404,4.559999942779541,23461662.0,4.025428295135498
2012-04-09,4.699999809265137,4.510000228881836,4.550000190734863,4.630000114440918,38975930.0,4.087222576141357
2012-04-10,4.699999809265137,4.510000228881836,4.590000152587891,4.639999866485596,25533262.0,4.09605073928833
2012-04-11,4.650000095367432,4.539999961853027,4.590000152587891,4.610000133514404,21544233.0,4.0695672035217285
2012-04-12,4.679999828338623,4.599999904632568,4.610000133514404,4.670000076293945,32279935.0,4.122533798217773
2012-04-13,4.739999771118164,4.650000095367432,4.679999828338623,4.710000038146973,31783811.0,4.1578450202941895
2012-04-16,4.710000038146973,4.619999885559082,4.659999847412109,4.630000114440918,40836323.0,4.087222576141357
2012-04-17,4.639999866485596,4.550000190734863,4.630000114440918,4.559999942779541,28326339.0,4.025428295135498
2012-04-18,4.679999828338623,4.559999942779541,4.570000171661377,4.670000076293945,29312333.0,4.122533798217773
2012-04-19,4.71999979019165,4.650000095367432,4.659999847412109,4.670000076293945,26515391.0,4.122533798217773
2012-04-20,4.809999942779541,4.659999847412109,4.679999828338623,4.760000228881836,45620850.0,4.201983451843262
2012-04-23,4.889999866485596,4.71999979019165,4.71999979019165,4.800000190734863,46504161.0,4.237293243408203
2012-04-24,4.880000114440918,4.679999828338623,4.769999980926514,4.800000190734863,44304863.0,4.237293243408203
2012-04-25,4.860000133514404,4.730000019073486,4.800000190734863,4.820000171661377,35640719.0,4.25494909286499
2012-04-26,4.929999828338623,4.809999942779541,4.829999923706055,4.900000095367432,54377167.0,4.325570583343506
2012-04-27,4.940000057220459,4.820000171661377,4.869999885559082,4.849999904632568,43485758.0,4.281432151794434
2012-05-02,5.039999961853027,4.820000171661377,4.900000095367432,4.980000019073486,77354118.0,4.3961920738220215
2012-05-03,5.130000114440918,4.96999979019165,5.0,5.019999980926514,66450640.0,4.431502342224121
2012-05-04,5.090000152587891,4.980000019073486,5.019999980926514,5.0,43447254.0,4.413846492767334
2012-05-07,5.090000152587891,4.900000095367432,5.0,4.949999809265137,64742684.0,4.369709491729736
2012-05-08,4.96999979019165,4.829999923706055,4.949999809265137,4.869999885559082,49688649.0,4.2990875244140625
2012-05-09,4.849999904632568,4.769999980926514,4.849999904632568,4.789999961853027,43062945.0,4.228466510772705
2012-05-10,4.849999904632568,4.75,4.829999923706055,4.800000190734863,30823654.0,4.237293243408203
2012-05-11,4.820000171661377,4.730000019073486,4.800000190734863,4.760000228881836,22854090.0,4.201983451843262
2012-05-14,4.809999942779541,4.670000076293945,4.800000190734863,4.690000057220459,26718871.0,4.140189170837402
2012-05-15,4.670000076293945,4.590000152587891,4.650000095367432,4.650000095367432,25141105.0,4.1048784255981445
2012-05-16,4.650000095367432,4.579999923706055,4.650000095367432,4.579999923706055,23406416.0,4.043084144592285
2012-05-17,4.710000038146973,4.570000171661377,4.590000152587891,4.679999828338623,32045109.0,4.131361484527588
2012-05-18,4.690000057220459,4.610000133514404,4.630000114440918,4.639999866485596,21635307.0,4.09605073928833
2012-05-21,4.670000076293945,4.570000171661377,4.630000114440918,4.619999885559082,15568024.0,4.078394889831543
2012-05-22,4.659999847412109,4.619999885559082,4.639999866485596,4.659999847412109,19125063.0,4.113706111907959
2012-05-23,4.670000076293945,4.610000133514404,4.659999847412109,4.630000114440918,16202925.0,4.087222576141357
2012-05-24,4.690000057220459,4.639999866485596,4.639999866485596,4.679999828338623,24057281.0,4.131361484527588
2012-05-25,4.739999771118164,4.650000095367432,4.659999847412109,4.670000076293945,26250781.0,4.122533798217773
2012-05-28,4.71999979019165,4.550000190734863,4.659999847412109,4.699999809265137,31662755.0,4.1490159034729
2012-05-29,4.889999866485596,4.659999847412109,4.690000057220459,4.860000133514404,63438908.0,4.290260314941406
2012-05-30,4.889999866485596,4.789999961853027,4.829999923706055,4.820000171661377,40789719.0,4.25494909286499
2012-05-31,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.25494909286499
2012-06-01,4.909999847412109,4.820000171661377,4.829999923706055,4.869999885559082,42317819.0,4.2990875244140625
2012-06-04,4.840000152587891,4.650000095367432,4.809999942779541,4.679999828338623,34457332.0,4.131361484527588
2012-06-05,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.131361484527588
2012-06-06,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.131361484527588
2012-06-07,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.131361484527588
2012-06-08,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.131361484527588
2012-06-11,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.131361484527588
2012-06-12,4.789999961853027,4.610000133514404,4.739999771118164,4.639999866485596,32837264.0,4.09605073928833
2012-06-13,4.710000038146973,4.610000133514404,4.670000076293945,4.679999828338623,25789107.0,4.131361484527588
2012-06-14,4.699999809265137,4.639999866485596,4.650000095367432,4.650000095367432,18330882.0,4.1048784255981445
2012-06-15,4.679999828338623,4.590000152587891,4.650000095367432,4.639999866485596,13430020.0,4.09605073928833
2012-06-18,4.690000057220459,4.639999866485596,4.650000095367432,4.650000095367432,16074667.0,4.1048784255981445
2012-06-19,4.679999828338623,4.619999885559082,4.659999847412109,4.659999847412109,15260655.0,4.113706111907959
2012-06-20,4.739999771118164,4.650000095367432,4.659999847412109,4.71999979019165,17874058.0,4.166671276092529
2012-06-21,4.760000228881836,4.670000076293945,4.71999979019165,4.710000038146973,27022600.0,4.1578450202941895
2012-06-25,4.75,4.639999866485596,4.690000057220459,4.650000095367432,16361741.0,4.1048784255981445
2012-06-26,4.679999828338623,4.449999809265137,4.639999866485596,4.619999885559082,22878891.0,4.078394889831543
2012-06-27,4.690000057220459,4.579999923706055,4.619999885559082,4.599999904632568,14414599.0,4.060739994049072
2012-06-28,4.639999866485596,4.489999771118164,4.599999904632568,4.510000228881836,16967569.0,3.981290817260742
2012-06-29,4.619999885559082,4.46999979019165,4.519999980926514,4.610000133514404,20277609.0,4.0695672035217285
2012-07-02,4.679999828338623,4.599999904632568,4.610000133514404,4.659999847412109,16729074.0,4.113706111907959
2012-07-03,4.75,4.659999847412109,4.659999847412109,4.699999809265137,18527167.0,4.1490159034729
2012-07-04,4.730000019073486,4.670000076293945,4.699999809265137,4.730000019073486,11975953.0,4.175499439239502
2012-07-05,4.730000019073486,4.639999866485596,4.710000038146973,4.670000076293945,16314051.0,4.122533798217773
2012-07-06,4.78000020980835,4.650000095367432,4.670000076293945,4.769999980926514,20181110.0,4.210811138153076
2012-07-09,4.639999866485596,4.539999961853027,4.599999904632568,4.539999961853027,32360348.0,4.183168411254883
2012-07-10,4.639999866485596,4.550000190734863,4.550000190734863,4.639999866485596,18077529.0,4.275308609008789
2012-07-11,4.599999904632568,4.489999771118164,4.599999904632568,4.539999961853027,26064452.0,4.183168411254883
2012-07-12,4.699999809265137,4.489999771118164,4.519999980926514,4.670000076293945,33160021.0,4.302950859069824
2012-07-13,4.670000076293945,4.619999885559082,4.670000076293945,4.630000114440918,22307481.0,4.266094207763672
2012-07-16,4.71999979019165,4.550000190734863,4.650000095367432,4.559999942779541,28869124.0,4.201595783233643
2012-07-17,4.610000133514404,4.53000020980835,4.559999942779541,4.579999923706055,15942215.0,4.220024585723877
2012-07-18,4.570000171661377,4.389999866485596,4.550000190734863,4.519999980926514,31649832.0,4.164740085601807
2012-07-19,4.659999847412109,4.460000038146973,4.510000228881836,4.610000133514404,31554309.0,4.247666358947754
2012-07-20,4.639999866485596,4.480000019073486,4.590000152587891,4.510000228881836,25379206.0,4.155526161193848
2012-07-23,4.510000228881836,4.449999809265137,4.489999771118164,4.480000019073486,8524649.0,4.127882957458496
2012-07-24,4.53000020980835,4.400000095367432,4.480000019073486,4.460000038146973,12795775.0,4.109455585479736
2012-07-25,4.489999771118164,4.380000114440918,4.440000057220459,4.400000095367432,13980797.0,4.054171562194824
2012-07-26,4.440000057220459,4.320000171661377,4.389999866485596,4.340000152587891,16085300.0,3.9988880157470703
2012-07-27,4.380000114440918,4.329999923706055,4.369999885559082,4.349999904632568,8362215.0,4.0081024169921875
2012-07-30,4.380000114440918,4.25,4.380000114440918,4.269999980926514,17547604.0,3.934389591217041
2012-07-31,4.300000190734863,4.190000057220459,4.269999980926514,4.210000038146973,13582687.0,3.879105806350708
2012-08-01,4.28000020980835,4.199999809265137,4.230000019073486,4.230000019073486,15964380.0,3.8975329399108887
2012-08-02,4.25,4.059999942779541,4.230000019073486,4.110000133514404,22728753.0,3.7869651317596436
2012-08-03,4.139999866485596,4.03000020980835,4.119999885559082,4.130000114440918,17228024.0,3.8053934574127197
2012-08-06,4.130000114440918,4.059999942779541,4.110000133514404,4.119999885559082,28992092.0,3.7961785793304443
2012-08-07,4.139999866485596,4.059999942779541,4.130000114440918,4.130000114440918,22965885.0,3.8053934574127197
2012-08-08,4.150000095367432,4.099999904632568,4.130000114440918,4.139999866485596,16728016.0,3.8146066665649414
2012-08-09,4.159999847412109,4.099999904632568,4.130000114440918,4.139999866485596,17444052.0,3.8146066665649414
2012-08-10,4.150000095367432,4.110000133514404,4.130000114440918,4.139999866485596,12241500.0,3.8146066665649414
2012-08-13,4.130000114440918,4.059999942779541,4.130000114440918,4.070000171661377,18966040.0,3.7501096725463867
2012-08-14,4.070000171661377,3.9800000190734863,4.059999942779541,4.03000020980835,22574978.0,3.7132530212402344
2012-08-15,4.019999980926514,3.9800000190734863,4.010000228881836,4.0,9090613.0,3.685610771179199
2012-08-16,4.0,3.8299999237060547,4.0,3.869999885559082,34397282.0,3.565828561782837
2012-08-17,3.869999885559082,3.759999990463257,3.869999885559082,3.799999952316284,28003259.0,3.5013301372528076
2012-08-20,3.7899999618530273,3.7300000190734863,3.7799999713897705,3.75,25205293.0,3.4552602767944336
2012-08-21,3.819999933242798,3.740000009536743,3.740000009536743,3.819999933242798,21180045.0,3.5197582244873047
2012-08-22,3.8299999237060547,3.759999990463257,3.819999933242798,3.7699999809265137,14576148.0,3.4736881256103516
2012-08-23,3.809999942779541,3.7699999809265137,3.7799999713897705,3.7799999713897705,15417374.0,3.4829022884368896
2012-08-24,3.799999952316284,3.75,3.7799999713897705,3.759999990463257,8929796.0,3.4644744396209717
2012-08-27,3.7699999809265137,3.6700000762939453,3.75,3.680000066757202,14430939.0,3.3907620906829834
2012-08-28,3.7200000286102295,3.630000114440918,3.6500000953674316,3.690000057220459,12982804.0,3.3999760150909424
2012-08-29,3.680000066757202,3.5799999237060547,3.680000066757202,3.5799999237060547,16940927.0,3.298621654510498
2012-08-30,3.5999999046325684,3.490000009536743,3.569999933242798,3.509999990463257,21643505.0,3.234123468399048
2012-08-31,3.549999952316284,3.4600000381469727,3.490000009536743,3.4800000190734863,15377521.0,3.206481456756592
2012-09-03,3.509999990463257,3.450000047683716,3.4700000286102295,3.5,17072883.0,3.224909543991089
2012-09-04,3.509999990463257,3.440000057220459,3.5,3.4600000381469727,16911536.0,3.1880533695220947
2012-09-05,3.4600000381469727,3.369999885559082,3.450000047683716,3.390000104904175,18395966.0,3.1235551834106445
2012-09-06,3.440000057220459,3.380000114440918,3.4000000953674316,3.4100000858306885,28802000.0,3.1419832706451416
2012-09-07,3.6600000858306885,3.4200000762939453,3.430000066757202,3.569999933242798,87951070.0,3.289407730102539
2012-09-10,3.569999933242798,3.509999990463257,3.569999933242798,3.559999942779541,41519423.0,3.280193567276001
2012-09-11,3.5399999618530273,3.4800000190734863,3.5399999618530273,3.490000009536743,34419374.0,3.21569561958313
2012-09-12,3.5999999046325684,3.4800000190734863,3.5199999809265137,3.5299999713897705,55089470.0,3.252551555633545
2012-09-13,3.549999952316284,3.4800000190734863,3.5199999809265137,3.490000009536743,28461486.0,3.21569561958313
2012-09-14,3.5399999618530273,3.440000057220459,3.5199999809265137,3.4800000190734863,36223547.0,3.206481456756592
2012-09-17,3.4700000286102295,3.3299999237060547,3.4700000286102295,3.3399999141693115,30625043.0,3.0774848461151123
2012-09-18,3.3399999141693115,3.2899999618530273,3.3399999141693115,3.299999952316284,19701633.0,3.040628671646118
2012-09-19,3.3399999141693115,3.2899999618530273,3.319999933242798,3.319999933242798,16569753.0,3.0590572357177734
2012-09-20,3.4100000858306885,3.2899999618530273,3.319999933242798,3.309999942779541,41093462.0,3.0498428344726562
2012-09-21,3.4600000381469727,3.2799999713897705,3.2899999618530273,3.4100000858306885,68960751.0,3.1419832706451416
2012-09-24,3.4100000858306885,3.3499999046325684,3.390000104904175,3.390000104904175,20972223.0,3.1235551834106445
2012-09-25,3.430000066757202,3.309999942779541,3.390000104904175,3.3399999141693115,18035840.0,3.0774848461151123
2012-09-26,3.3499999046325684,3.2699999809265137,3.3299999237060547,3.2799999713897705,15556186.0,3.0222008228302
2012-09-27,3.440000057220459,3.2699999809265137,3.2799999713897705,3.369999885559082,33186476.0,3.1051268577575684
2012-09-28,3.430000066757202,3.319999933242798,3.3399999141693115,3.4100000858306885,33888306.0,3.1419832706451416
2012-10-08,3.450000047683716,3.369999885559082,3.430000066757202,3.4000000953674316,20891643.0,3.1327693462371826
2012-10-09,3.5199999809265137,3.4200000762939453,3.4200000762939453,3.490000009536743,46167916.0,3.21569561958313
2012-10-10,3.5199999809265137,3.440000057220459,3.4600000381469727,3.509999990463257,25229597.0,3.234123468399048
2012-10-11,3.509999990463257,3.4600000381469727,3.5,3.4600000381469727,22731670.0,3.1880533695220947
2012-10-12,3.5299999713897705,3.450000047683716,3.5,3.4700000286102295,25795008.0,3.197267770767212
2012-10-15,3.490000009536743,3.4000000953674316,3.490000009536743,3.440000057220459,25648041.0,3.1696250438690186
2012-10-16,3.490000009536743,3.4200000762939453,3.440000057220459,3.4600000381469727,25210132.0,3.1880533695220947
2012-10-17,3.4800000190734863,3.4000000953674316,3.4800000190734863,3.450000047683716,24492046.0,3.1788392066955566
2012-10-18,3.5399999618530273,3.450000047683716,3.4600000381469727,3.509999990463257,36788962.0,3.234123468399048
2012-10-19,3.5799999237060547,3.5,3.509999990463257,3.549999952316284,46721719.0,3.270979404449463
2012-10-22,3.569999933242798,3.509999990463257,3.5299999713897705,3.559999942779541,18361846.0,3.280193567276001
2012-10-23,3.559999942779541,3.4700000286102295,3.549999952316284,3.4800000190734863,24803183.0,3.206481456756592
2012-10-24,3.569999933242798,3.450000047683716,3.4700000286102295,3.5199999809265137,36972315.0,3.243337392807007
2012-10-25,3.859999895095825,3.5,3.5199999809265137,3.6600000858306885,125317223.0,3.3723340034484863
2012-10-26,3.690000057220459,3.569999933242798,3.6500000953674316,3.680000066757202,77408879.0,3.3907620906829834
2012-10-29,3.7300000190734863,3.5999999046325684,3.6600000858306885,3.680000066757202,54351048.0,3.3907620906829834
2012-10-30,3.759999990463257,3.630000114440918,3.690000057220459,3.680000066757202,53735783.0,3.3907620906829834
2012-10-31,3.759999990463257,3.630000114440918,3.690000057220459,3.640000104904175,45321859.0,3.3539059162139893
2012-11-01,3.7300000190734863,3.630000114440918,3.680000066757202,3.7100000381469727,55420037.0,3.4184041023254395
2012-11-02,3.740000009536743,3.630000114440918,3.700000047683716,3.700000047683716,47063340.0,3.4091901779174805
2012-11-05,3.75,3.6700000762939453,3.700000047683716,3.7200000286102295,41035409.0,3.4276180267333984
2012-11-06,3.7100000381469727,3.569999933242798,3.7100000381469727,3.630000114440918,45722051.0,3.3446919918060303
2012-11-07,3.630000114440918,3.5299999713897705,3.609999895095825,3.549999952316284,32046314.0,3.270979404449463
2012-11-08,3.559999942779541,3.4200000762939453,3.5399999618530273,3.440000057220459,33674066.0,3.1696250438690186
2012-11-09,3.4600000381469727,3.380000114440918,3.450000047683716,3.440000057220459,24903622.0,3.1696250438690186
2012-11-12,3.5199999809265137,3.430000066757202,3.430000066757202,3.509999990463257,26806427.0,3.234123468399048
2012-11-13,3.5199999809265137,3.4000000953674316,3.5199999809265137,3.440000057220459,22765504.0,3.1696250438690186
2012-11-14,3.490000009536743,3.430000066757202,3.450000047683716,3.4800000190734863,19533274.0,3.206481456756592
2012-11-15,3.4700000286102295,3.380000114440918,3.450000047683716,3.390000104904175,19956754.0,3.1235551834106445
2012-11-16,3.4100000858306885,3.3299999237060547,3.4100000858306885,3.3499999046325684,20365014.0,3.0866987705230713
2012-11-19,3.4000000953674316,3.3299999237060547,3.3399999141693115,3.380000114440918,14648366.0,3.1143412590026855
2012-11-20,3.390000104904175,3.309999942779541,3.380000114440918,3.319999933242798,13353818.0,3.0590572357177734
2012-11-21,3.390000104904175,3.299999952316284,3.319999933242798,3.380000114440918,17652419.0,3.1143412590026855
2012-11-22,3.4000000953674316,3.3399999141693115,3.359999895095825,3.3499999046325684,13899290.0,3.0866987705230713
2012-11-23,3.4000000953674316,3.3499999046325684,3.390000104904175,3.380000114440918,9063845.0,3.1143412590026855
2012-11-26,3.380000114440918,3.3499999046325684,3.359999895095825,3.369999885559082,9436864.0,3.1051268577575684
2012-11-27,3.359999895095825,3.299999952316284,3.359999895095825,3.309999942779541,16522536.0,3.0498428344726562
2012-11-28,3.319999933242798,3.2899999618530273,3.309999942779541,3.299999952316284,12576865.0,3.040628671646118
2012-11-29,3.3499999046325684,3.299999952316284,3.299999952316284,3.319999933242798,23464238.0,3.0590572357177734
2012-11-30,3.359999895095825,3.299999952316284,3.319999933242798,3.3499999046325684,15210051.0,3.0866987705230713
2012-12-03,3.369999885559082,3.319999933242798,3.359999895095825,3.3299999237060547,15125158.0,3.0682709217071533
2012-12-04,3.3499999046325684,3.259999990463257,3.3299999237060547,3.3399999141693115,16405995.0,3.0774848461151123
2012-12-05,3.490000009536743,3.319999933242798,3.3399999141693115,3.4600000381469727,35440158.0,3.1880533695220947
2012-12-06,3.490000009536743,3.430000066757202,3.4700000286102295,3.4800000190734863,17649870.0,3.206481456756592
2012-12-07,3.5899999141693115,3.4600000381469727,3.4700000286102295,3.5399999618530273,38054315.0,3.261765480041504
2012-12-10,3.5999999046325684,3.5199999809265137,3.559999942779541,3.559999942779541,27310339.0,3.280193567276001
2012-12-11,3.559999942779541,3.490000009536743,3.549999952316284,3.5,17898241.0,3.224909543991089
2012-12-12,3.5299999713897705,3.490000009536743,3.5,3.509999990463257,14942777.0,3.234123468399048
2012-12-13,3.5199999809265137,3.4700000286102295,3.5,3.490000009536743,14534109.0,3.21569561958313
2012-12-14,3.6700000762939453,3.4700000286102295,3.490000009536743,3.6600000858306885,54561089.0,3.3723340034484863
2012-12-17,3.8299999237060547,3.6600000858306885,3.680000066757202,3.7100000381469727,65824092.0,3.4184041023254395
2012-12-18,3.819999933242798,3.680000066757202,3.7100000381469727,3.740000009536743,46259854.0,3.4460461139678955
2012-12-19,3.759999990463257,3.680000066757202,3.7300000190734863,3.7200000286102295,26652420.0,3.4276180267333984
2012-12-20,3.880000114440918,3.6700000762939453,3.690000057220459,3.819999933242798,68501002.0,3.5197582244873047
2012-12-21,3.9000000953674316,3.7699999809265137,3.819999933242798,3.7799999713897705,33810746.0,3.4829022884368896
2012-12-24,3.8399999141693115,3.759999990463257,3.7799999713897705,3.7699999809265137,19457571.0,3.4736881256103516
2012-12-25,3.9000000953674316,3.75,3.75,3.8499999046325684,34414493.0,3.5474002361297607
2012-12-26,3.869999885559082,3.809999942779541,3.8399999141693115,3.8299999237060547,21445526.0,3.5289723873138428
2012-12-27,3.869999885559082,3.7899999618530273,3.8399999141693115,3.859999895095825,25603905.0,3.556614398956299
2012-12-28,3.880000114440918,3.7699999809265137,3.859999895095825,3.869999885559082,34715463.0,3.565828561782837
2012-12-31,3.9200000762939453,3.819999933242798,3.869999885559082,3.9100000858306885,34361646.0,3.602684497833252
2013-01-04,3.950000047683716,3.7799999713897705,3.9100000858306885,3.8499999046325684,47730325.0,3.5474002361297607
2013-01-07,3.8399999141693115,3.7699999809265137,3.8399999141693115,3.799999952316284,28564938.0,3.5013301372528076
2013-01-08,3.819999933242798,3.740000009536743,3.799999952316284,3.799999952316284,28116753.0,3.5013301372528076
2013-01-09,3.8299999237060547,3.7699999809265137,3.799999952316284,3.7899999618530273,28841733.0,3.4921164512634277
2013-01-10,3.950000047683716,3.7899999618530273,3.799999952316284,3.9200000762939453,71092239.0,3.61189866065979
2013-01-11,4.019999980926514,3.8399999141693115,3.940000057220459,3.8499999046325684,66251222.0,3.5474002361297607
2013-01-14,3.990000009536743,3.809999942779541,3.8299999237060547,3.9600000381469727,64734103.0,3.648754835128784
2013-01-15,4.079999923706055,3.9700000286102295,3.9800000190734863,4.019999980926514,66659144.0,3.704038619995117
2013-01-16,4.110000133514404,3.990000009536743,4.019999980926514,4.070000171661377,64871876.0,3.7501096725463867
2013-01-17,4.099999904632568,4.010000228881836,4.079999923706055,4.050000190734863,39787183.0,3.7316813468933105
2013-01-18,4.130000114440918,4.019999980926514,4.059999942779541,4.119999885559082,44279831.0,3.7961785793304443
2013-01-21,4.239999771118164,4.079999923706055,4.130000114440918,4.179999828338623,52006915.0,3.8514633178710938
2013-01-22,4.230000019073486,4.039999961853027,4.21999979019165,4.059999942779541,49794793.0,3.7408947944641113
2013-01-23,4.090000152587891,4.019999980926514,4.070000171661377,4.070000171661377,14708633.0,3.7501096725463867
2013-01-24,4.130000114440918,3.940000057220459,4.070000171661377,3.950000047683716,39917440.0,3.639540433883667
2013-01-25,4.03000020980835,3.950000047683716,3.9600000381469727,3.9700000286102295,25972292.0,3.6579689979553223
2013-01-28,4.110000133514404,3.990000009536743,4.0,4.090000152587891,34536315.0,3.7685370445251465
2013-01-29,4.139999866485596,4.050000190734863,4.099999904632568,4.090000152587891,26336963.0,3.7685370445251465
2013-01-30,4.170000076293945,4.059999942779541,4.090000152587891,4.130000114440918,35525523.0,3.8053934574127197
2013-01-31,4.300000190734863,4.130000114440918,4.150000095367432,4.210000038146973,46907563.0,3.879105806350708
2013-02-01,4.21999979019165,4.119999885559082,4.199999809265137,4.199999809265137,36859584.0,3.8698911666870117
2013-02-04,4.260000228881836,4.130000114440918,4.21999979019165,4.199999809265137,33783823.0,3.8698911666870117
2013-02-05,4.230000019073486,4.150000095367432,4.199999809265137,4.210000038146973,42246513.0,3.879105806350708
2013-02-06,4.230000019073486,4.130000114440918,4.210000038146973,4.159999847412109,30889053.0,3.833035469055176
2013-02-07,4.170000076293945,4.090000152587891,4.150000095367432,4.150000095367432,23330124.0,3.8238213062286377
2013-02-08,4.179999828338623,4.130000114440918,4.150000095367432,4.139999866485596,27788044.0,3.8146066665649414
2013-02-18,4.159999847412109,4.039999961853027,4.139999866485596,4.079999923706055,35019094.0,3.7593231201171875
2013-02-19,4.090000152587891,3.9800000190734863,4.079999923706055,4.0,34420158.0,3.685610771179199
2013-02-20,4.019999980926514,3.950000047683716,4.0,3.990000009536743,37939762.0,3.676396608352661
2013-02-21,3.9800000190734863,3.7899999618530273,3.9800000190734863,3.8299999237060547,50250365.0,3.5289723873138428
2013-02-22,3.8499999046325684,3.7799999713897705,3.8499999046325684,3.799999952316284,34131004.0,3.5013301372528076
2013-02-25,3.8499999046325684,3.7699999809265137,3.809999942779541,3.7799999713897705,38093605.0,3.4829022884368896
2013-02-26,3.7799999713897705,3.680000066757202,3.759999990463257,3.690000057220459,34475019.0,3.3999760150909424
2013-02-27,3.740000009536743,3.690000057220459,3.690000057220459,3.7100000381469727,20224159.0,3.4184041023254395
2013-02-28,3.809999942779541,3.7100000381469727,3.7300000190734863,3.799999952316284,29146392.0,3.5013301372528076
2013-03-01,3.809999942779541,3.7100000381469727,3.809999942779541,3.7699999809265137,34808436.0,3.4736881256103516
2013-03-04,3.740000009536743,3.630000114440918,3.7300000190734863,3.6500000953674316,36326295.0,3.3631198406219482
2013-03-05,3.740000009536743,3.640000104904175,3.6600000858306885,3.7200000286102295,24196741.0,3.4276180267333984
2013-03-06,3.8299999237060547,3.7100000381469727,3.740000009536743,3.819999933242798,42142798.0,3.5197582244873047
2013-03-07,3.799999952316284,3.7200000286102295,3.7899999618530273,3.759999990463257,23816616.0,3.4644744396209717
2013-03-08,3.809999942779541,3.7300000190734863,3.7799999713897705,3.7799999713897705,18196855.0,3.4829022884368896
2013-03-11,3.7699999809265137,3.7100000381469727,3.759999990463257,3.7200000286102295,20123280.0,3.4276180267333984
2013-03-12,3.759999990463257,3.640000104904175,3.7300000190734863,3.7100000381469727,25342183.0,3.4184041023254395
2013-03-13,3.700000047683716,3.619999885559082,3.690000057220459,3.640000104904175,13296645.0,3.3539059162139893
2013-03-14,3.7100000381469727,3.619999885559082,3.640000104904175,3.640000104904175,14576506.0,3.3539059162139893
2013-03-15,3.869999885559082,3.7300000190734863,3.75,3.7699999809265137,66783664.0,3.4736881256103516
2013-03-18,3.7899999618530273,3.680000066757202,3.7699999809265137,3.7200000286102295,30234256.0,3.4276180267333984
2013-03-19,3.7899999618530273,3.7300000190734863,3.759999990463257,3.7899999618530273,16155787.0,3.4921164512634277
2013-03-20,3.8399999141693115,3.7799999713897705,3.7899999618530273,3.8399999141693115,27967631.0,3.5381863117218018
2013-03-21,3.869999885559082,3.809999942779541,3.859999895095825,3.859999895095825,28087830.0,3.556614398956299
2013-03-22,3.9200000762939453,3.809999942779541,3.859999895095825,3.9000000953674316,35598228.0,3.593470573425293
2013-03-25,3.9200000762939453,3.859999895095825,3.9100000858306885,3.869999885559082,19309008.0,3.565828561782837
2013-03-26,3.869999885559082,3.740000009536743,3.869999885559082,3.7799999713897705,21664784.0,3.4829022884368896
2013-03-27,3.8499999046325684,3.759999990463257,3.759999990463257,3.799999952316284,22508647.0,3.5013301372528076
2013-03-28,3.759999990463257,3.6700000762939453,3.759999990463257,3.680000066757202,17648333.0,3.3907620906829834
2013-03-29,3.7200000286102295,3.5999999046325684,3.6700000762939453,3.6700000762939453,11961166.0,3.3815481662750244
2013-04-01,3.6700000762939453,3.619999885559082,3.630000114440918,3.6500000953674316,12604568.0,3.3631198406219482
2013-04-02,3.700000047683716,3.630000114440918,3.6500000953674316,3.6500000953674316,16573555.0,3.3631198406219482
2013-04-03,3.680000066757202,3.490000009536743,3.6700000762939453,3.5299999713897705,38771793.0,3.252551555633545
2013-04-08,3.4700000286102295,3.2899999618530273,3.4000000953674316,3.440000057220459,33009412.0,3.1696250438690186
2013-04-09,3.5,3.4200000762939453,3.4200000762939453,3.450000047683716,20245816.0,3.1788392066955566
2013-04-10,3.4800000190734863,3.430000066757202,3.4600000381469727,3.4600000381469727,14153815.0,3.1880533695220947
2013-04-11,3.5199999809265137,3.450000047683716,3.490000009536743,3.4600000381469727,13137237.0,3.1880533695220947
2013-04-12,3.4700000286102295,3.4200000762939453,3.450000047683716,3.430000066757202,7276431.0,3.1604111194610596
2013-04-15,3.440000057220459,3.380000114440918,3.4100000858306885,3.4000000953674316,11045569.0,3.1327693462371826
2013-04-16,3.5299999713897705,3.380000114440918,3.4000000953674316,3.490000009536743,24330922.0,3.21569561958313
2013-04-17,3.509999990463257,3.440000057220459,3.490000009536743,3.4800000190734863,13119566.0,3.206481456756592
2013-04-18,3.5899999141693115,3.4600000381469727,3.4700000286102295,3.559999942779541,28950426.0,3.280193567276001
2013-04-19,3.6500000953674316,3.5399999618530273,3.559999942779541,3.630000114440918,31187356.0,3.3446919918060303
2013-04-22,3.690000057220459,3.5899999141693115,3.619999885559082,3.640000104904175,28194116.0,3.3539059162139893
2013-04-23,3.6700000762939453,3.490000009536743,3.6600000858306885,3.509999990463257,31940963.0,3.234123468399048
2013-04-24,3.5999999046325684,3.5,3.509999990463257,3.5899999141693115,17159981.0,3.307835578918457
2013-04-25,3.5999999046325684,3.5199999809265137,3.5899999141693115,3.5199999809265137,15788231.0,3.243337392807007
2013-04-26,3.5399999618530273,3.430000066757202,3.5,3.450000047683716,15793098.0,3.1788392066955566
2013-05-02,3.450000047683716,3.390000104904175,3.430000066757202,3.4100000858306885,13623596.0,3.1419832706451416
2013-05-03,3.490000009536743,3.4100000858306885,3.4100000858306885,3.4600000381469727,22321525.0,3.1880533695220947
2013-05-06,3.490000009536743,3.440000057220459,3.4700000286102295,3.4800000190734863,16879718.0,3.206481456756592
2013-05-07,3.4800000190734863,3.430000066757202,3.4800000190734863,3.4600000381469727,16081723.0,3.1880533695220947
2013-05-08,3.490000009536743,3.440000057220459,3.4700000286102295,3.4600000381469727,14954301.0,3.1880533695220947
2013-05-09,3.4600000381469727,3.4200000762939453,3.450000047683716,3.440000057220459,13137463.0,3.1696250438690186
2013-05-10,3.4800000190734863,3.430000066757202,3.440000057220459,3.4700000286102295,10608981.0,3.197267770767212
2013-05-13,3.5,3.430000066757202,3.490000009536743,3.450000047683716,17947731.0,3.1788392066955566
2013-05-14,3.450000047683716,3.380000114440918,3.450000047683716,3.390000104904175,14548633.0,3.1235551834106445
2013-05-15,3.4200000762939453,3.359999895095825,3.4100000858306885,3.380000114440918,18809137.0,3.1143412590026855
2013-05-16,3.4200000762939453,3.3499999046325684,3.369999885559082,3.4100000858306885,26537344.0,3.1419832706451416
2013-05-17,3.4800000190734863,3.390000104904175,3.4200000762939453,3.4600000381469727,24398237.0,3.1880533695220947
2013-05-20,3.509999990463257,3.440000057220459,3.4700000286102295,3.4800000190734863,26917848.0,3.206481456756592
2013-05-21,3.490000009536743,3.440000057220459,3.4700000286102295,3.4800000190734863,25135338.0,3.206481456756592
2013-05-22,3.5,3.4600000381469727,3.4800000190734863,3.4700000286102295,19139008.0,3.197267770767212
2013-05-23,3.490000009536743,3.430000066757202,3.4600000381469727,3.440000057220459,20324112.0,3.1696250438690186
2013-05-24,3.4800000190734863,3.440000057220459,3.4600000381469727,3.4800000190734863,17954150.0,3.206481456756592
2013-05-27,3.490000009536743,3.450000047683716,3.4800000190734863,3.4700000286102295,17298634.0,3.197267770767212
2013-05-28,3.549999952316284,3.4600000381469727,3.4800000190734863,3.5399999618530273,32275685.0,3.261765480041504
2013-05-29,3.569999933242798,3.509999990463257,3.5399999618530273,3.5299999713897705,21485488.0,3.252551555633545
2013-05-30,3.5399999618530273,3.5,3.5299999713897705,3.5199999809265137,14006346.0,3.243337392807007
2013-05-31,3.5799999237060547,3.4800000190734863,3.5399999618530273,3.4800000190734863,23914524.0,3.206481456756592
2013-06-03,3.569999933242798,3.490000009536743,3.5199999809265137,3.509999990463257,22138533.0,3.234123468399048
2013-06-04,3.5,3.430000066757202,3.5,3.440000057220459,18390286.0,3.1696250438690186
2013-06-05,3.450000047683716,3.4200000762939453,3.4200000762939453,3.430000066757202,9102483.0,3.1604111194610596
2013-06-06,3.430000066757202,3.390000104904175,3.430000066757202,3.4000000953674316,12596577.0,3.1327693462371826
2013-06-07,3.430000066757202,3.359999895095825,3.4100000858306885,3.369999885559082,13746017.0,3.1051268577575684
2013-06-13,3.3499999046325684,3.25,3.3499999046325684,3.2799999713897705,18226098.0,3.0222008228302
2013-06-14,3.309999942779541,3.2799999713897705,3.2799999713897705,3.309999942779541,12367614.0,3.0498428344726562
2013-06-17,3.319999933242798,3.25,3.309999942779541,3.2699999809265137,12187533.0,3.012986660003662
2013-06-18,3.299999952316284,3.25,3.2799999713897705,3.299999952316284,12461246.0,3.040628671646118
2013-06-19,3.2899999618530273,3.190000057220459,3.2899999618530273,3.25,12147616.0,2.994558811187744
2013-06-20,3.240000009536743,3.140000104904175,3.240000009536743,3.1500000953674316,17366595.0,2.902418613433838
2013-06-21,3.140000104904175,3.059999942779541,3.130000114440918,3.109999895095825,14825300.0,2.8655622005462646
2013-06-24,3.109999895095825,2.9000000953674316,3.0999999046325684,2.9100000858306885,26280879.0,2.6812820434570312
2013-06-25,2.950000047683716,2.680000066757202,2.880000114440918,2.819999933242798,67667247.0,2.598355531692505
2013-06-26,2.8299999237060547,2.7300000190734863,2.809999942779541,2.7799999713897705,30730287.0,2.561499834060669
2013-06-27,2.819999933242798,2.759999990463257,2.7699999809265137,2.7799999713897705,29929178.0,2.561499834060669
2013-06-28,2.8399999141693115,2.75,2.7699999809265137,2.819999933242798,23973355.0,2.598355531692505
2013-07-01,2.8299999237060547,2.7699999809265137,2.8299999237060547,2.819999933242798,16537333.0,2.598355531692505
2013-07-02,2.8299999237060547,2.7799999713897705,2.809999942779541,2.809999942779541,23725473.0,2.589141368865967
2013-07-03,2.809999942779541,2.7100000381469727,2.799999952316284,2.7300000190734863,31600167.0,2.5154294967651367
2013-07-04,2.799999952316284,2.680000066757202,2.7100000381469727,2.759999990463257,40312076.0,2.543071746826172
2013-07-05,2.7699999809265137,2.7200000286102295,2.75,2.75,33426435.0,2.533857583999634
2013-07-08,2.700000047683716,2.619999885559082,2.700000047683716,2.640000104904175,29550152.0,2.4325034618377686
2013-07-09,2.6600000858306885,2.619999885559082,2.640000104904175,2.6500000953674316,11750326.0,2.4417171478271484
2013-07-10,2.740000009536743,2.640000104904175,2.6500000953674316,2.7300000190734863,21364025.0,2.5154294967651367
2013-07-11,2.859999895095825,2.7200000286102295,2.7300000190734863,2.819999933242798,44028566.0,2.598355531692505
2013-07-12,2.8299999237060547,2.75,2.8299999237060547,2.759999990463257,32473286.0,2.543071746826172
2013-07-15,2.809999942779541,2.759999990463257,2.7699999809265137,2.7699999809265137,18934094.0,2.552285671234131
2013-07-16,2.7799999713897705,2.700000047683716,2.7799999713897705,2.759999990463257,25920669.0,2.543071746826172
2013-07-17,2.7699999809265137,2.7200000286102295,2.740000009536743,2.7300000190734863,22530572.0,2.5154294967651367
2013-07-18,2.740000009536743,2.680000066757202,2.7300000190734863,2.680000066757202,21758256.0,2.4693591594696045
2013-07-19,2.6500000953674316,2.5899999141693115,2.640000104904175,2.5999999046325684,18484839.0,2.4411916732788086
2013-07-22,2.630000114440918,2.549999952316284,2.569999933242798,2.609999895095825,13274562.0,2.4505808353424072
2013-07-23,2.690000057220459,2.5999999046325684,2.609999895095825,2.6700000762939453,18291319.0,2.506915807723999
2013-07-24,2.6700000762939453,2.559999942779541,2.6700000762939453,2.609999895095825,30372584.0,2.4505808353424072
2013-07-25,2.6600000858306885,2.5899999141693115,2.609999895095825,2.5999999046325684,29805869.0,2.4411916732788086
2013-07-26,2.619999885559082,2.5799999237060547,2.5999999046325684,2.5899999141693115,17632463.0,2.43180251121521
2013-07-29,2.5999999046325684,2.5399999618530273,2.5899999141693115,2.549999952316284,16657982.0,2.3942456245422363
2013-07-30,2.5999999046325684,2.5399999618530273,2.559999942779541,2.5799999237060547,17057488.0,2.422412872314453
2013-07-31,2.609999895095825,2.549999952316284,2.5899999141693115,2.559999942779541,22293155.0,2.403634786605835
2013-08-01,2.5999999046325684,2.549999952316284,2.569999933242798,2.5999999046325684,25468321.0,2.4411916732788086
2013-08-02,2.619999885559082,2.5799999237060547,2.609999895095825,2.5899999141693115,16421113.0,2.43180251121521
2013-08-05,2.619999885559082,2.569999933242798,2.5899999141693115,2.619999885559082,18970280.0,2.459969997406006
2013-08-06,2.640000104904175,2.5999999046325684,2.5999999046325684,2.640000104904175,33774461.0,2.4787485599517822
2013-08-07,2.680000066757202,2.619999885559082,2.630000114440918,2.640000104904175,30688397.0,2.4787485599517822
2013-08-08,2.6600000858306885,2.619999885559082,2.630000114440918,2.619999885559082,15507362.0,2.459969997406006
2013-08-09,2.6500000953674316,2.609999895095825,2.619999885559082,2.630000114440918,15203755.0,2.4693596363067627
2013-08-12,2.7300000190734863,2.630000114440918,2.640000104904175,2.700000047683716,46128709.0,2.535083770751953
2013-08-13,2.799999952316284,2.700000047683716,2.7200000286102295,2.759999990463257,51291623.0,2.591418981552124
2013-08-14,2.799999952316284,2.740000009536743,2.75,2.75,25628944.0,2.5820295810699463
2013-08-15,2.759999990463257,2.7300000190734863,2.740000009536743,2.7300000190734863,17021015.0,2.563251256942749
2013-08-16,3.0,2.700000047683716,2.740000009536743,2.740000009536743,53677328.0,2.5726404190063477
2013-08-19,2.7899999618530273,2.700000047683716,2.7300000190734863,2.7699999809265137,22758648.0,2.6008081436157227
2013-08-20,2.7699999809265137,2.6600000858306885,2.759999990463257,2.700000047683716,28088379.0,2.535083770751953
2013-08-21,2.7100000381469727,2.6600000858306885,2.7100000381469727,2.690000057220459,12702519.0,2.5256946086883545
2013-08-22,2.700000047683716,2.6500000953674316,2.680000066757202,2.6600000858306885,17052585.0,2.4975266456604004
2013-08-23,2.700000047683716,2.619999885559082,2.6700000762939453,2.6600000858306885,20436018.0,2.4975266456604004
2013-08-26,2.7100000381469727,2.630000114440918,2.6600000858306885,2.700000047683716,27891841.0,2.535083770751953
2013-08-27,2.869999885559082,2.680000066757202,2.690000057220459,2.7799999713897705,70329595.0,2.6101973056793213
2013-08-28,2.880000114440918,2.7100000381469727,2.75,2.8299999237060547,69781247.0,2.6571431159973145
2013-08-29,2.819999933242798,2.759999990463257,2.809999942779541,2.7899999618530273,32076404.0,2.61958646774292
2013-08-30,2.859999895095825,2.7699999809265137,2.7899999618530273,2.8299999237060547,50307889.0,2.6571431159973145
2013-09-02,2.869999885559082,2.740000009536743,2.8299999237060547,2.7899999618530273,37646623.0,2.61958646774292
2013-09-03,2.8299999237060547,2.7699999809265137,2.7899999618530273,2.809999942779541,25380252.0,2.638364791870117
2013-09-04,2.8299999237060547,2.7899999618530273,2.799999952316284,2.809999942779541,23241628.0,2.638364791870117
2013-09-05,2.809999942779541,2.759999990463257,2.809999942779541,2.759999990463257,20813991.0,2.591418981552124
2013-09-06,2.8399999141693115,2.75,2.759999990463257,2.809999942779541,35122569.0,2.638364791870117
2013-09-09,2.9200000762939453,2.799999952316284,2.809999942779541,2.9200000762939453,86204197.0,2.7416462898254395
2013-09-10,3.1600000858306885,2.890000104904175,2.9100000858306885,3.0899999141693115,127838081.0,2.9012625217437744
2013-09-11,3.1600000858306885,3.0399999618530273,3.0799999237060547,3.069999933242798,98976761.0,2.882484197616577
2013-09-12,3.0999999046325684,3.0399999618530273,3.069999933242798,3.069999933242798,46198513.0,2.882484197616577
2013-09-13,3.2300000190734863,3.0899999141693115,3.119999885559082,3.109999895095825,95875721.0,2.9200406074523926
2013-09-16,3.0899999141693115,3.0199999809265137,3.069999933242798,3.0299999713897705,40206167.0,2.8449273109436035
2013-09-17,3.0399999618530273,2.930000066757202,3.0399999618530273,2.940000057220459,33837143.0,2.7604246139526367
2013-09-18,2.990000009536743,2.9200000762939453,2.930000066757202,2.9600000381469727,24170086.0,2.779202699661255
2013-09-23,3.009999990463257,2.940000057220459,2.950000047683716,2.990000009536743,21319433.0,2.807370662689209
2013-09-24,2.9800000190734863,2.9100000858306885,2.9700000286102295,2.930000066757202,23635385.0,2.751035451889038
2013-09-25,2.950000047683716,2.880000114440918,2.930000066757202,2.890000104904175,26717429.0,2.7134788036346436
2013-09-26,2.890000104904175,2.7899999618530273,2.890000104904175,2.799999952316284,26868949.0,2.6289756298065186
2013-09-27,2.8299999237060547,2.7899999618530273,2.799999952316284,2.8299999237060547,18245448.0,2.6571431159973145
2013-09-30,2.8499999046325684,2.809999942779541,2.8399999141693115,2.819999933242798,15765347.0,2.647753953933716
2013-10-08,2.859999895095825,2.7899999618530273,2.799999952316284,2.859999895095825,16894664.0,2.6853106021881104
2013-10-09,2.880000114440918,2.809999942779541,2.8399999141693115,2.880000114440918,25142410.0,2.7040891647338867
2013-10-10,2.9100000858306885,2.7899999618530273,2.869999885559082,2.8399999141693115,30306289.0,2.666532278060913
2013-10-11,2.9200000762939453,2.8299999237060547,2.8399999141693115,2.9100000858306885,37548422.0,2.732257127761841
2013-10-14,2.930000066757202,2.880000114440918,2.9000000953674316,2.9100000858306885,24700750.0,2.732257127761841
2013-10-15,2.9200000762939453,2.8499999046325684,2.9100000858306885,2.869999885559082,22575584.0,2.694699764251709
2013-10-16,2.880000114440918,2.809999942779541,2.859999895095825,2.8299999237060547,26148128.0,2.6571431159973145
2013-10-17,2.869999885559082,2.819999933242798,2.8399999141693115,2.819999933242798,13814234.0,2.647753953933716
2013-10-18,2.8499999046325684,2.799999952316284,2.819999933242798,2.819999933242798,17432813.0,2.647753953933716
2013-10-21,2.8499999046325684,2.7899999618530273,2.8399999141693115,2.8499999046325684,25740860.0,2.675921678543091
2013-10-22,2.859999895095825,2.819999933242798,2.8499999046325684,2.8399999141693115,25681052.0,2.666532278060913
2013-10-23,2.880000114440918,2.809999942779541,2.8499999046325684,2.8299999237060547,20644561.0,2.6571431159973145
2013-10-24,2.8299999237060547,2.7899999618530273,2.819999933242798,2.7899999618530273,12809986.0,2.61958646774292
2013-10-25,2.809999942779541,2.7100000381469727,2.7899999618530273,2.7300000190734863,22740377.0,2.563251256942749
2013-10-28,2.75,2.7200000286102295,2.7300000190734863,2.740000009536743,11798207.0,2.5726404190063477
2013-10-29,2.7699999809265137,2.680000066757202,2.740000009536743,2.7200000286102295,25611223.0,2.5538620948791504
2013-10-30,2.7899999618530273,2.7200000286102295,2.7300000190734863,2.7799999713897705,26052783.0,2.6101973056793213
2013-10-31,2.7899999618530273,2.75,2.7799999713897705,2.75,15351032.0,2.5820295810699463
2013-11-01,2.799999952316284,2.759999990463257,2.7699999809265137,2.7899999618530273,11793074.0,2.61958646774292
2013-11-04,2.809999942779541,2.759999990463257,2.799999952316284,2.7799999713897705,15219402.0,2.6101973056793213
2013-11-05,2.7799999713897705,2.740000009536743,2.7699999809265137,2.7699999809265137,9609227.0,2.6008081436157227
2013-11-06,2.7799999713897705,2.75,2.7699999809265137,2.75,11428996.0,2.5820295810699463
2013-11-07,2.759999990463257,2.7300000190734863,2.75,2.75,9499925.0,2.5820295810699463
2013-11-08,2.759999990463257,2.7200000286102295,2.759999990463257,2.7300000190734863,8839259.0,2.563251256942749
2013-11-11,2.740000009536743,2.7100000381469727,2.7300000190734863,2.7200000286102295,9238101.0,2.5538620948791504
2013-11-12,2.75,2.7200000286102295,2.7200000286102295,2.7300000190734863,8256548.0,2.563251256942749
2013-11-13,2.7300000190734863,2.680000066757202,2.7200000286102295,2.700000047683716,12714309.0,2.535083770751953
2013-11-14,2.7100000381469727,2.690000057220459,2.700000047683716,2.700000047683716,8572669.0,2.535083770751953
2013-11-15,2.7899999618530273,2.700000047683716,2.7100000381469727,2.75,21127787.0,2.5820295810699463
2013-11-18,2.809999942779541,2.7300000190734863,2.759999990463257,2.809999942779541,29043990.0,2.638364791870117
2013-11-19,2.819999933242798,2.7799999713897705,2.799999952316284,2.7899999618530273,17037439.0,2.61958646774292
2013-11-20,2.9000000953674316,2.7899999618530273,2.799999952316284,2.890000104904175,46415035.0,2.7134788036346436
2013-11-21,2.9700000286102295,2.859999895095825,2.869999885559082,2.9200000762939453,70010808.0,2.7416462898254395
2013-11-22,2.990000009536743,2.9000000953674316,2.950000047683716,2.9000000953674316,41469541.0,2.722867965698242
2013-11-25,2.9200000762939453,2.859999895095825,2.890000104904175,2.869999885559082,23241048.0,2.694699764251709
2013-11-26,2.950000047683716,2.859999895095825,2.859999895095825,2.9200000762939453,31333652.0,2.7416462898254395
2013-11-27,2.940000057220459,2.890000104904175,2.9200000762939453,2.9100000858306885,24261449.0,2.732257127761841
2013-11-28,2.9800000190734863,2.9200000762939453,2.940000057220459,2.950000047683716,35957778.0,2.7698135375976562
2013-11-29,2.950000047683716,2.9000000953674316,2.950000047683716,2.930000066757202,29930719.0,2.751035451889038
2013-12-02,2.9100000858306885,2.819999933242798,2.880000114440918,2.869999885559082,36292636.0,2.694699764251709
2013-12-03,2.9100000858306885,2.8399999141693115,2.869999885559082,2.890000104904175,19198501.0,2.7134788036346436
2013-12-04,3.009999990463257,2.869999885559082,2.890000104904175,2.9700000286102295,62344119.0,2.7885918617248535
2013-12-05,2.9700000286102295,2.9200000762939453,2.9600000381469727,2.940000057220459,28653091.0,2.7604246139526367
2013-12-06,2.950000047683716,2.9100000858306885,2.940000057220459,2.930000066757202,17420689.0,2.751035451889038
2013-12-09,2.9600000381469727,2.9100000858306885,2.940000057220459,2.930000066757202,13570601.0,2.751035451889038
2013-12-10,2.9600000381469727,2.9100000858306885,2.930000066757202,2.9200000762939453,16307861.0,2.7416462898254395
2013-12-11,2.9200000762939453,2.859999895095825,2.9100000858306885,2.869999885559082,20440458.0,2.694699764251709
2013-12-12,2.890000104904175,2.8399999141693115,2.869999885559082,2.859999895095825,18085580.0,2.6853106021881104
2013-12-13,2.859999895095825,2.819999933242798,2.8499999046325684,2.8399999141693115,18205169.0,2.666532278060913
2013-12-16,2.8499999046325684,2.7799999713897705,2.8399999141693115,2.799999952316284,21416149.0,2.6289756298065186
2013-12-17,2.799999952316284,2.759999990463257,2.7899999618530273,2.7699999809265137,15730380.0,2.6008081436157227
2013-12-18,2.7899999618530273,2.7699999809265137,2.7799999713897705,2.7799999713897705,11553737.0,2.6101973056793213
2013-12-19,2.7899999618530273,2.759999990463257,2.7899999618530273,2.759999990463257,9802614.0,2.591418981552124
2013-12-20,2.7699999809265137,2.690000057220459,2.7699999809265137,2.7100000381469727,20674669.0,2.5444726943969727
2013-12-23,2.7200000286102295,2.6600000858306885,2.7100000381469727,2.7100000381469727,12492642.0,2.5444726943969727
2013-12-24,2.75,2.7100000381469727,2.7100000381469727,2.7200000286102295,14810633.0,2.5538620948791504
2013-12-25,2.7300000190734863,2.7100000381469727,2.7300000190734863,2.7300000190734863,7710626.0,2.563251256942749
2013-12-26,2.7300000190734863,2.680000066757202,2.7200000286102295,2.690000057220459,13250328.0,2.5256946086883545
2013-12-27,2.740000009536743,2.680000066757202,2.690000057220459,2.7200000286102295,12248349.0,2.5538620948791504
2013-12-30,2.75,2.7100000381469727,2.740000009536743,2.7300000190734863,9642151.0,2.563251256942749
2013-12-31,2.759999990463257,2.700000047683716,2.7200000286102295,2.75,24557009.0,2.5820295810699463
2014-01-02,2.75,2.7200000286102295,2.740000009536743,2.7300000190734863,9600401.0,2.563251256942749
2014-01-03,2.7300000190734863,2.6700000762939453,2.7200000286102295,2.700000047683716,16749278.0,2.535083770751953
2014-01-06,2.690000057220459,2.5899999141693115,2.680000066757202,2.619999885559082,26450387.0,2.459969997406006
2014-01-07,2.640000104904175,2.5799999237060547,2.5899999141693115,2.5999999046325684,18525302.0,2.4411916732788086
2014-01-08,2.630000114440918,2.5799999237060547,2.609999895095825,2.5999999046325684,15926413.0,2.4411916732788086
2014-01-09,2.619999885559082,2.569999933242798,2.609999895095825,2.5799999237060547,13392430.0,2.422412872314453
2014-01-10,2.5899999141693115,2.549999952316284,2.5799999237060547,2.569999933242798,16337280.0,2.4130237102508545
2014-01-13,2.5899999141693115,2.549999952316284,2.5799999237060547,2.569999933242798,11173409.0,2.4130237102508545
2014-01-14,2.5999999046325684,2.559999942779541,2.559999942779541,2.5899999141693115,12741927.0,2.43180251121521
2014-01-15,2.5999999046325684,2.569999933242798,2.5899999141693115,2.5899999141693115,12121825.0,2.43180251121521
2014-01-16,2.609999895095825,2.569999933242798,2.5799999237060547,2.5999999046325684,15086698.0,2.4411916732788086
2014-01-17,2.5999999046325684,2.559999942779541,2.5899999141693115,2.559999942779541,13131587.0,2.403634786605835
2014-01-20,2.5799999237060547,2.559999942779541,2.559999942779541,2.569999933242798,8618225.0,2.4130237102508545
2014-01-21,2.619999885559082,2.569999933242798,2.5799999237060547,2.609999895095825,15272155.0,2.4505808353424072
2014-01-22,2.6600000858306885,2.609999895095825,2.619999885559082,2.6600000858306885,16795510.0,2.4975266456604004
2014-01-23,2.6700000762939453,2.640000104904175,2.6600000858306885,2.6500000953674316,14557380.0,2.4881374835968018
2014-01-24,2.690000057220459,2.640000104904175,2.6500000953674316,2.680000066757202,16582755.0,2.5163052082061768
2014-01-27,2.680000066757202,2.640000104904175,2.6700000762939453,2.6600000858306885,12265892.0,2.4975266456604004
2014-01-28,2.680000066757202,2.6500000953674316,2.6500000953674316,2.6600000858306885,8814550.0,2.4975266456604004
2014-01-29,2.6700000762939453,2.640000104904175,2.6700000762939453,2.6500000953674316,11308341.0,2.4881374835968018
2014-01-30,2.6500000953674316,2.630000114440918,2.6500000953674316,2.630000114440918,8952392.0,2.4693596363067627
2014-02-07,2.630000114440918,2.5999999046325684,2.609999895095825,2.630000114440918,14188310.0,2.4693596363067627
2014-02-10,2.690000057220459,2.630000114440918,2.630000114440918,2.680000066757202,19439574.0,2.5163052082061768
2014-02-11,2.7100000381469727,2.6600000858306885,2.6700000762939453,2.700000047683716,23160763.0,2.535083770751953
2014-02-12,2.7100000381469727,2.680000066757202,2.700000047683716,2.690000057220459,15476486.0,2.5256946086883545
2014-02-13,2.7300000190734863,2.680000066757202,2.690000057220459,2.700000047683716,24127576.0,2.535083770751953
2014-02-14,2.7200000286102295,2.690000057220459,2.700000047683716,2.7200000286102295,15418119.0,2.5538620948791504
2014-02-17,2.740000009536743,2.700000047683716,2.7300000190734863,2.7100000381469727,17482297.0,2.5444726943969727
2014-02-18,2.7200000286102295,2.640000104904175,2.7100000381469727,2.6600000858306885,27263931.0,2.4975266456604004
2014-02-19,2.7699999809265137,2.640000104904175,2.6600000858306885,2.7200000286102295,45510113.0,2.5538620948791504
2014-02-20,2.740000009536743,2.690000057220459,2.7100000381469727,2.690000057220459,30255909.0,2.5256946086883545
2014-02-21,2.7100000381469727,2.6500000953674316,2.700000047683716,2.6500000953674316,18192617.0,2.4881374835968018
2014-02-24,2.6500000953674316,2.5999999046325684,2.6500000953674316,2.609999895095825,23775942.0,2.4505808353424072
2014-02-25,2.619999885559082,2.549999952316284,2.609999895095825,2.559999942779541,26585418.0,2.403634786605835
2014-02-26,2.5799999237060547,2.5399999618530273,2.549999952316284,2.569999933242798,15826956.0,2.4130237102508545
2014-02-27,2.5899999141693115,2.549999952316284,2.569999933242798,2.5799999237060547,18380692.0,2.422412872314453
2014-02-28,2.5999999046325684,2.549999952316284,2.5799999237060547,2.5899999141693115,16368079.0,2.43180251121521
2014-03-03,2.630000114440918,2.559999942779541,2.5799999237060547,2.5999999046325684,22349190.0,2.4411916732788086
2014-03-04,2.5999999046325684,2.569999933242798,2.5899999141693115,2.5999999046325684,11547399.0,2.4411916732788086
2014-03-05,2.5999999046325684,2.559999942779541,2.5999999046325684,2.5799999237060547,14816953.0,2.422412872314453
2014-03-06,2.5899999141693115,2.549999952316284,2.5799999237060547,2.5799999237060547,16399209.0,2.422412872314453
2014-03-07,2.5999999046325684,2.559999942779541,2.5799999237060547,2.5799999237060547,13469720.0,2.422412872314453
2014-03-10,2.549999952316284,2.4800000190734863,2.5299999713897705,2.490000009536743,39453164.0,2.3379106521606445
2014-03-11,2.490000009536743,2.4600000381469727,2.4800000190734863,2.4800000190734863,17275214.0,2.328521490097046
2014-03-12,2.490000009536743,2.4600000381469727,2.4800000190734863,2.490000009536743,17020927.0,2.3379106521606445
2014-03-13,2.5199999809265137,2.4700000286102295,2.490000009536743,2.5,12289270.0,2.347299337387085
2014-03-14,2.509999990463257,2.490000009536743,2.5,2.490000009536743,10918611.0,2.3379106521606445
2014-03-17,2.5299999713897705,2.490000009536743,2.490000009536743,2.5299999713897705,11825409.0,2.37546706199646
2014-03-18,2.5399999618530273,2.5199999809265137,2.5399999618530273,2.5299999713897705,10982145.0,2.37546706199646
2014-03-19,2.5199999809265137,2.490000009536743,2.509999990463257,2.509999990463257,8714001.0,2.3566887378692627
2014-03-20,2.5199999809265137,2.4800000190734863,2.509999990463257,2.490000009536743,10085526.0,2.3379106521606445
2014-03-21,2.559999942779541,2.4600000381469727,2.4800000190734863,2.549999952316284,19223232.0,2.3942456245422363
2014-03-24,2.5799999237060547,2.5299999713897705,2.559999942779541,2.569999933242798,41394845.0,2.4130237102508545
2014-03-25,2.5799999237060547,2.5399999618530273,2.549999952316284,2.559999942779541,22909688.0,2.403634786605835
2014-03-26,2.569999933242798,2.5299999713897705,2.569999933242798,2.5399999618530273,8863536.0,2.3848562240600586
2014-03-27,2.549999952316284,2.509999990463257,2.5399999618530273,2.5299999713897705,12851931.0,2.37546706199646
2014-03-28,2.559999942779541,2.509999990463257,2.5199999809265137,2.509999990463257,13991753.0,2.3566887378692627
2014-03-31,2.5399999618530273,2.5,2.509999990463257,2.5199999809265137,10944902.0,2.3660778999328613
2014-04-01,2.5399999618530273,2.5,2.509999990463257,2.5199999809265137,9943406.0,2.3660778999328613
2014-04-02,2.559999942779541,2.5199999809265137,2.5299999713897705,2.5399999618530273,14896444.0,2.3848562240600586
2014-04-03,2.559999942779541,2.5199999809265137,2.549999952316284,2.5299999713897705,9163238.0,2.37546706199646
2014-04-04,2.5399999618530273,2.509999990463257,2.5199999809265137,2.5399999618530273,7573680.0,2.3848562240600586
2014-04-08,2.569999933242798,2.5199999809265137,2.5299999713897705,2.559999942779541,31158547.0,2.403634786605835
2014-04-09,2.569999933242798,2.5399999618530273,2.5399999618530273,2.559999942779541,15749250.0,2.403634786605835
2014-04-10,2.609999895095825,2.5399999618530273,2.559999942779541,2.5999999046325684,40022008.0,2.4411916732788086
2014-04-11,2.5999999046325684,2.559999942779541,2.5899999141693115,2.569999933242798,24482116.0,2.4130237102508545
2014-04-14,2.5799999237060547,2.549999952316284,2.559999942779541,2.5799999237060547,15501685.0,2.422412872314453
2014-04-15,2.569999933242798,2.5399999618530273,2.569999933242798,2.549999952316284,14117124.0,2.3942456245422363
2014-04-16,2.5399999618530273,2.509999990463257,2.509999990463257,2.5199999809265137,19702307.0,2.3660778999328613
2014-04-17,2.5299999713897705,2.509999990463257,2.5299999713897705,2.5199999809265137,9237987.0,2.3660778999328613
2014-04-18,2.5199999809265137,2.5,2.509999990463257,2.509999990463257,11242294.0,2.3566887378692627
2014-04-21,2.5299999713897705,2.490000009536743,2.5,2.490000009536743,23673210.0,2.3379106521606445
2014-04-22,2.5,2.4700000286102295,2.490000009536743,2.490000009536743,10741479.0,2.3379106521606445
2014-04-23,2.5,2.4600000381469727,2.490000009536743,2.4800000190734863,15738090.0,2.328521490097046
2014-04-24,2.4800000190734863,2.4600000381469727,2.4700000286102295,2.4600000381469727,12721397.0,2.3097431659698486
2014-04-25,2.4700000286102295,2.4100000858306885,2.4700000286102295,2.4200000762939453,19523656.0,2.272186279296875
2014-04-28,2.430000066757202,2.390000104904175,2.430000066757202,2.4000000953674316,15131496.0,2.2534079551696777
2014-04-29,2.4100000858306885,2.390000104904175,2.4000000953674316,2.4100000858306885,8578966.0,2.2627971172332764
2014-04-30,2.4100000858306885,2.390000104904175,2.4100000858306885,2.4000000953674316,10705233.0,2.2534079551696777
2014-05-05,2.4000000953674316,2.369999885559082,2.4000000953674316,2.390000104904175,15165278.0,2.244018793106079
2014-05-06,2.4200000762939453,2.380000114440918,2.390000104904175,2.4000000953674316,16359140.0,2.2534079551696777
2014-05-07,2.4000000953674316,2.359999895095825,2.390000104904175,2.369999885559082,14667607.0,2.2252397537231445
2014-05-08,2.4000000953674316,2.359999895095825,2.380000114440918,2.369999885559082,21407981.0,2.2252397537231445
2014-05-09,2.380000114440918,2.3499999046325684,2.380000114440918,2.359999895095825,11492222.0,2.215850591659546
2014-05-12,2.430000066757202,2.359999895095825,2.369999885559082,2.4100000858306885,31036691.0,2.2627971172332764
2014-05-13,2.4100000858306885,2.390000104904175,2.4100000858306885,2.4000000953674316,15865318.0,2.2534079551696777
2014-05-14,2.4100000858306885,2.380000114440918,2.390000104904175,2.390000104904175,10870341.0,2.244018793106079
2014-05-15,2.4000000953674316,2.3499999046325684,2.4000000953674316,2.359999895095825,16612854.0,2.215850591659546
2014-05-16,2.359999895095825,2.319999933242798,2.359999895095825,2.3499999046325684,21131377.0,2.2064614295959473
2014-05-19,2.3399999141693115,2.309999942779541,2.3299999237060547,2.319999933242798,12723324.0,2.1782941818237305
2014-05-20,2.3399999141693115,2.309999942779541,2.3299999237060547,2.3299999237060547,12389258.0,2.187683582305908
2014-05-21,2.3499999046325684,2.309999942779541,2.319999933242798,2.3399999141693115,10962968.0,2.197072744369507
2014-05-22,2.369999885559082,2.3299999237060547,2.3399999141693115,2.3399999141693115,15066115.0,2.197072744369507
2014-05-23,2.3499999046325684,2.319999933242798,2.3299999237060547,2.3499999046325684,11188609.0,2.2064614295959473
2014-05-26,2.359999895095825,2.3399999141693115,2.3499999046325684,2.3499999046325684,15629927.0,2.2064614295959473
2014-05-27,2.359999895095825,2.3299999237060547,2.359999895095825,2.3399999141693115,12016610.0,2.197072744369507
2014-05-28,2.359999895095825,2.3299999237060547,2.3499999046325684,2.3499999046325684,10659617.0,2.2064614295959473
2014-05-29,2.359999895095825,2.3399999141693115,2.359999895095825,2.3499999046325684,10598753.0,2.2064614295959473
2014-05-30,2.3499999046325684,2.319999933242798,2.3499999046325684,2.3399999141693115,14230563.0,2.197072744369507
2014-06-03,2.3399999141693115,2.319999933242798,2.3299999237060547,2.319999933242798,16187724.0,2.1782941818237305
2014-06-04,2.3299999237060547,2.2799999713897705,2.319999933242798,2.2899999618530273,15219754.0,2.1501266956329346
2014-06-05,2.309999942779541,2.2799999713897705,2.2899999618530273,2.299999952316284,16317489.0,2.159515857696533
2014-06-06,2.319999933242798,2.2899999618530273,2.299999952316284,2.299999952316284,12507062.0,2.159515857696533
2014-06-09,2.309999942779541,2.2899999618530273,2.299999952316284,2.299999952316284,9306690.0,2.159515857696533
2014-06-10,2.3299999237060547,2.299999952316284,2.299999952316284,2.3299999237060547,15744237.0,2.187683582305908
2014-06-11,2.3299999237060547,2.299999952316284,2.3299999237060547,2.309999942779541,16122847.0,2.168905019760132
2014-06-12,2.319999933242798,2.2899999618530273,2.309999942779541,2.299999952316284,15051814.0,2.159515857696533
2014-06-13,2.3299999237060547,2.299999952316284,2.299999952316284,2.3299999237060547,15757341.0,2.187683582305908
2014-06-16,2.3299999237060547,2.309999942779541,2.319999933242798,2.319999933242798,13548076.0,2.1782941818237305
2014-06-17,2.3299999237060547,2.299999952316284,2.319999933242798,2.319999933242798,10267509.0,2.1782941818237305
2014-06-18,2.309999942779541,2.2899999618530273,2.309999942779541,2.2899999618530273,17965596.0,2.1501266956329346
2014-06-19,2.299999952316284,2.25,2.299999952316284,2.259999990463257,18502812.0,2.1219589710235596
2014-06-20,2.2699999809265137,2.25,2.259999990463257,2.259999990463257,10887574.0,2.1219589710235596
2014-06-23,2.2699999809265137,2.25,2.259999990463257,2.259999990463257,12008973.0,2.1219589710235596
2014-06-24,2.2899999618530273,2.259999990463257,2.259999990463257,2.2799999713897705,10724820.0,2.140737295150757
2014-06-25,2.2799999713897705,2.259999990463257,2.2799999713897705,2.259999990463257,7611555.0,2.1219589710235596
2014-06-26,2.2899999618530273,2.2699999809265137,2.2799999713897705,2.2899999618530273,9978954.0,2.1501266956329346
2014-06-27,2.3399999141693115,2.2699999809265137,2.2799999713897705,2.319999933242798,19385788.0,2.1782941818237305
2014-06-30,2.319999933242798,2.299999952316284,2.309999942779541,2.309999942779541,12981404.0,2.168905019760132
2014-07-01,2.319999933242798,2.299999952316284,2.309999942779541,2.319999933242798,12084074.0,2.1782941818237305
2014-07-02,2.3399999141693115,2.299999952316284,2.309999942779541,2.319999933242798,20883853.0,2.1782941818237305
2014-07-03,2.380000114440918,2.319999933242798,2.3299999237060547,2.359999895095825,38686462.0,2.215850591659546
2014-07-04,2.369999885559082,2.3399999141693115,2.359999895095825,2.3499999046325684,14556112.0,2.2064614295959473
2014-07-07,2.3499999046325684,2.319999933242798,2.3399999141693115,2.3299999237060547,12164197.0,2.187683582305908
2014-07-08,2.3499999046325684,2.309999942779541,2.3299999237060547,2.3399999141693115,16550437.0,2.197072744369507
2014-07-09,2.3399999141693115,2.299999952316284,2.3299999237060547,2.309999942779541,14340288.0,2.168905019760132
2014-07-10,2.319999933242798,2.299999952316284,2.309999942779541,2.309999942779541,10832978.0,2.168905019760132
2014-07-11,2.3299999237060547,2.309999942779541,2.309999942779541,2.319999933242798,16771237.0,2.1782941818237305
2014-07-14,2.3299999237060547,2.2899999618530273,2.309999942779541,2.3299999237060547,28680391.0,2.187683582305908
2014-07-15,2.369999885559082,2.299999952316284,2.319999933242798,2.3399999141693115,27266695.0,2.197072744369507
2014-07-16,2.4200000762939453,2.3299999237060547,2.3399999141693115,2.390000104904175,60045775.0,2.244018793106079
2014-07-17,2.369999885559082,2.3399999141693115,2.369999885559082,2.3499999046325684,23141347.0,2.2064614295959473
2014-07-18,2.369999885559082,2.319999933242798,2.3299999237060547,2.359999895095825,26112117.0,2.215850591659546
2014-07-21,2.359999895095825,2.3299999237060547,2.359999895095825,2.3399999141693115,14489292.0,2.197072744369507
2014-07-22,2.380000114440918,2.3299999237060547,2.3299999237060547,2.369999885559082,30170878.0,2.2252397537231445
2014-07-23,2.380000114440918,2.3499999046325684,2.369999885559082,2.359999895095825,20225876.0,2.215850591659546
2014-07-24,2.4200000762939453,2.3499999046325684,2.359999895095825,2.390000104904175,37163478.0,2.244018793106079
2014-07-25,2.4200000762939453,2.380000114440918,2.4000000953674316,2.4200000762939453,30954375.0,2.272186279296875
2014-07-28,2.5199999809265137,2.4100000858306885,2.4200000762939453,2.5,75268800.0,2.347299337387085
2014-07-29,2.5,2.4600000381469727,2.4800000190734863,2.490000009536743,34711193.0,2.3379106521606445
2014-07-30,2.5299999713897705,2.4700000286102295,2.4800000190734863,2.509999990463257,41851035.0,2.3566887378692627
2014-07-31,2.490000009536743,2.440000057220459,2.4700000286102295,2.4800000190734863,25742449.0,2.3662302494049072
2014-08-01,2.5,2.450000047683716,2.4800000190734863,2.4600000381469727,38458722.0,2.3471479415893555
2014-08-04,2.509999990463257,2.450000047683716,2.450000047683716,2.5,35734114.0,2.385312557220459
2014-08-05,2.5399999618530273,2.490000009536743,2.509999990463257,2.509999990463257,38502021.0,2.3948538303375244
2014-08-06,2.559999942779541,2.4700000286102295,2.509999990463257,2.549999952316284,56580537.0,2.433018922805786
2014-08-07,2.619999885559082,2.5199999809265137,2.5299999713897705,2.5299999713897705,62036051.0,2.413936138153076
2014-08-08,2.549999952316284,2.490000009536743,2.5299999713897705,2.509999990463257,28683381.0,2.3948538303375244
2014-08-11,2.559999942779541,2.509999990463257,2.5299999713897705,2.559999942779541,34290439.0,2.4425601959228516
2014-08-12,2.559999942779541,2.5199999809265137,2.549999952316284,2.5299999713897705,21942428.0,2.413936138153076
2014-08-13,2.5299999713897705,2.4800000190734863,2.5299999713897705,2.5,39890431.0,2.385312557220459
2014-08-14,2.5199999809265137,2.4600000381469727,2.509999990463257,2.4800000190734863,38585536.0,2.3662302494049072
2014-08-15,2.509999990463257,2.4700000286102295,2.4700000286102295,2.5,28551253.0,2.385312557220459
2014-08-18,2.5199999809265137,2.4800000190734863,2.5,2.5199999809265137,32446151.0,2.40439510345459
2014-08-19,2.5299999713897705,2.490000009536743,2.5199999809265137,2.5199999809265137,32426390.0,2.40439510345459
2014-08-20,2.5399999618530273,2.509999990463257,2.5199999809265137,2.5299999713897705,29590916.0,2.413936138153076
2014-08-21,2.5299999713897705,2.490000009536743,2.5299999713897705,2.5,27013103.0,2.385312557220459
2014-08-22,2.509999990463257,2.490000009536743,2.5,2.509999990463257,34408786.0,2.3948538303375244
2014-08-25,2.690000057220459,2.4700000286102295,2.509999990463257,2.5999999046325684,134443384.0,2.480725049972534
2014-08-26,2.5799999237060547,2.490000009536743,2.569999933242798,2.509999990463257,70856552.0,2.3948538303375244
2014-08-27,2.509999990463257,2.4800000190734863,2.490000009536743,2.5,25949682.0,2.385312557220459
2014-08-28,2.5,2.4700000286102295,2.5,2.4800000190734863,23614813.0,2.3662302494049072
2014-08-29,2.5,2.4800000190734863,2.490000009536743,2.5,15111904.0,2.385312557220459
2014-09-01,2.5,2.4700000286102295,2.5,2.5,35201588.0,2.385312557220459
2014-09-02,2.5299999713897705,2.490000009536743,2.490000009536743,2.5199999809265137,45337366.0,2.40439510345459
2014-09-03,2.559999942779541,2.5199999809265137,2.5299999713897705,2.549999952316284,36391853.0,2.433018922805786
2014-09-04,2.5899999141693115,2.5399999618530273,2.549999952316284,2.569999933242798,41238192.0,2.452101230621338
2014-09-05,2.640000104904175,2.569999933242798,2.569999933242798,2.630000114440918,79557501.0,2.5093493461608887
2014-09-09,2.700000047683716,2.609999895095825,2.630000114440918,2.6500000953674316,74017933.0,2.5284314155578613
2014-09-10,2.7100000381469727,2.619999885559082,2.640000104904175,2.680000066757202,59892865.0,2.5570552349090576
2014-09-11,2.700000047683716,2.630000114440918,2.690000057220459,2.640000104904175,54687188.0,2.518890380859375
2014-09-12,2.740000009536743,2.630000114440918,2.640000104904175,2.7300000190734863,81713106.0,2.6047616004943848
2014-09-15,2.880000114440918,2.740000009536743,2.740000009536743,2.869999885559082,128236923.0,2.7383387088775635
2014-09-16,3.0299999713897705,2.809999942779541,2.859999895095825,2.809999942779541,149434916.0,2.68109130859375
2014-09-17,2.869999885559082,2.799999952316284,2.8299999237060547,2.8499999046325684,50565637.0,2.7192564010620117
2014-09-18,2.950000047683716,2.8399999141693115,2.869999885559082,2.890000104904175,51979587.0,2.7574217319488525
2014-09-19,2.990000009536743,2.8499999046325684,2.890000104904175,2.9200000762939453,59418677.0,2.7860453128814697
2014-09-22,2.890000104904175,2.7899999618530273,2.890000104904175,2.819999933242798,58343513.0,2.6906325817108154
2014-09-23,2.859999895095825,2.799999952316284,2.799999952316284,2.8499999046325684,24890253.0,2.7192564010620117
2014-09-24,2.9000000953674316,2.799999952316284,2.8299999237060547,2.890000104904175,50323989.0,2.7574217319488525
2014-09-25,2.9800000190734863,2.890000104904175,2.9200000762939453,2.9200000762939453,70051899.0,2.7860453128814697
2014-09-26,2.990000009536743,2.890000104904175,2.9200000762939453,2.9800000190734863,67790825.0,2.843292713165283
2014-09-29,3.0299999713897705,2.9600000381469727,2.9800000190734863,2.990000009536743,79885296.0,2.8528339862823486
2014-09-30,3.069999933242798,2.9600000381469727,3.0199999809265137,2.9800000190734863,90559771.0,2.843292713165283
2014-10-08,3.0,2.9000000953674316,2.990000009536743,2.950000047683716,58028553.0,2.814668893814087
2014-10-09,2.9700000286102295,2.890000104904175,2.940000057220459,2.930000066757202,71549600.0,2.795586585998535
2014-10-10,2.9800000190734863,2.9000000953674316,2.9200000762939453,2.950000047683716,80763166.0,2.814668893814087
2014-10-13,2.940000057220459,2.859999895095825,2.930000066757202,2.890000104904175,65190123.0,2.7574217319488525
2014-10-14,2.9200000762939453,2.8499999046325684,2.890000104904175,2.869999885559082,62749752.0,2.7383387088775635
2014-10-15,3.140000104904175,2.869999885559082,2.880000114440918,3.059999942779541,199897168.0,2.9196226596832275
2014-10-16,3.1600000858306885,2.9800000190734863,3.0199999809265137,3.049999952316284,148308594.0,2.910081386566162
2014-10-17,3.0399999618530273,2.930000066757202,3.0199999809265137,2.9800000190734863,62876513.0,2.843292713165283
2014-10-20,3.0,2.9200000762939453,2.9700000286102295,2.9700000286102295,43610858.0,2.8337512016296387
2014-10-21,3.009999990463257,2.940000057220459,2.9700000286102295,2.9700000286102295,37670283.0,2.8337512016296387
2014-10-22,2.990000009536743,2.9100000858306885,2.9800000190734863,2.9200000762939453,30112990.0,2.7860453128814697
2014-10-23,2.940000057220459,2.8299999237060547,2.9200000762939453,2.8399999141693115,39164463.0,2.709714889526367
2014-10-24,2.8499999046325684,2.799999952316284,2.8299999237060547,2.809999942779541,24209849.0,2.68109130859375
2014-10-27,2.890000104904175,2.759999990463257,2.799999952316284,2.859999895095825,40058203.0,2.728797674179077
2014-10-28,2.9600000381469727,2.8399999141693115,2.8399999141693115,2.950000047683716,60809844.0,2.814668893814087
2014-10-29,3.1500000953674316,2.940000057220459,2.9600000381469727,3.0799999237060547,134208719.0,2.9387052059173584
2014-10-30,3.2899999618530273,3.0299999713897705,3.069999933242798,3.190000057220459,179636708.0,3.043658971786499
2014-10-31,3.240000009536743,3.119999885559082,3.130000114440918,3.1600000858306885,109281682.0,3.0150351524353027
2014-11-03,3.450000047683716,3.140000104904175,3.1600000858306885,3.369999885559082,233909856.0,3.2154014110565186
2014-11-04,3.609999895095825,3.309999942779541,3.380000114440918,3.4600000381469727,214401923.0,3.3012726306915283
2014-11-05,3.549999952316284,3.369999885559082,3.490000009536743,3.4600000381469727,98538172.0,3.3012726306915283
2014-11-06,3.450000047683716,3.3399999141693115,3.4200000762939453,3.4000000953674316,80263865.0,3.244025468826294
2014-11-07,3.5199999809265137,3.380000114440918,3.4200000762939453,3.440000057220459,119567703.0,3.2821900844573975
2014-11-10,3.630000114440918,3.4000000953674316,3.450000047683716,3.619999885559082,122294330.0,3.453932523727417
2014-11-11,3.890000104904175,3.5,3.6500000953674316,3.6500000953674316,193588012.0,3.4825565814971924
2014-11-12,3.759999990463257,3.5299999713897705,3.5999999046325684,3.7200000286102295,104657210.0,3.5493452548980713
2014-11-13,3.809999942779541,3.6500000953674316,3.7200000286102295,3.75,98348135.0,3.5779688358306885
2014-11-14,3.940000057220459,3.619999885559082,3.880000114440918,3.640000104904175,126203366.0,3.473015308380127
2014-11-17,3.630000114440918,3.380000114440918,3.630000114440918,3.509999990463257,82236324.0,3.3489789962768555
2014-11-18,3.5,3.4100000858306885,3.4800000190734863,3.440000057220459,49811143.0,3.2821900844573975
2014-11-19,3.549999952316284,3.440000057220459,3.440000057220459,3.490000009536743,56896151.0,3.3298964500427246
2014-11-20,3.549999952316284,3.440000057220459,3.5399999618530273,3.4700000286102295,39084892.0,3.310814142227173
2014-11-21,3.5299999713897705,3.4100000858306885,3.4700000286102295,3.509999990463257,58236373.0,3.3489789962768555
2014-11-24,3.680000066757202,3.5199999809265137,3.549999952316284,3.640000104904175,128389706.0,3.473015308380127
2014-11-25,3.7699999809265137,3.5899999141693115,3.6500000953674316,3.7200000286102295,121857198.0,3.5493452548980713
2014-11-26,3.809999942779541,3.619999885559082,3.75,3.690000057220459,107888103.0,3.520721673965454
2014-11-27,3.7699999809265137,3.619999885559082,3.700000047683716,3.759999990463257,123400667.0,3.587510347366333
2014-11-28,4.139999866485596,4.019999980926514,4.070000171661377,4.139999866485596,355859913.0,3.9500770568847656
2014-12-01,4.550000190734863,4.400000095367432,4.449999809265137,4.550000190734863,196714102.0,4.341269016265869
2014-12-02,4.989999771118164,4.230000019073486,4.449999809265137,4.849999904632568,399833295.0,4.627506256103516
2014-12-03,5.090000152587891,4.639999866485596,4.900000095367432,4.809999942779541,297429883.0,4.589341163635254
2014-12-04,4.96999979019165,4.670000076293945,4.820000171661377,4.940000057220459,267356975.0,4.713377952575684
2014-12-05,5.190000057220459,4.699999809265137,4.940000057220459,4.849999904632568,326394952.0,4.627506256103516
2014-12-08,5.099999904632568,4.800000190734863,4.849999904632568,5.039999961853027,321051824.0,4.80879020690918
2014-12-09,5.46999979019165,4.75,5.300000190734863,4.900000095367432,405158639.0,4.675212860107422
2014-12-10,5.090000152587891,4.650000095367432,4.829999923706055,5.039999961853027,235916701.0,4.80879020690918
2014-12-11,5.539999961853027,5.199999809265137,5.289999961853027,5.539999961853027,391661779.0,5.285852909088135
2014-12-12,5.889999866485596,5.389999866485596,5.849999904632568,5.46999979019165,340092044.0,5.219063758850098
2014-12-15,5.619999885559082,5.230000019073486,5.570000171661377,5.289999961853027,252757348.0,5.047321796417236
2014-12-16,5.449999809265137,5.309999942779541,5.349999904632568,5.440000057220459,198263069.0,5.190440654754639
2014-12-17,5.840000152587891,5.300000190734863,5.480000019073486,5.610000133514404,292080255.0,5.352642059326172
2014-12-18,5.730000019073486,5.380000114440918,5.489999771118164,5.519999980926514,226477693.0,5.266770839691162
2014-12-19,6.070000171661377,5.519999980926514,5.570000171661377,5.929999828338623,374265695.0,5.657961368560791
2014-12-22,5.78000020980835,5.449999809265137,5.769999980926514,5.53000020980835,275487183.0,5.276311874389648
2014-12-23,5.670000076293945,5.159999847412109,5.599999904632568,5.190000057220459,155737943.0,4.951909065246582
2014-12-24,5.130000114440918,4.78000020980835,5.079999923706055,4.840000152587891,245972936.0,4.617965221405029
2014-12-25,5.119999885559082,4.860000133514404,4.889999866485596,5.110000133514404,161314443.0,4.875579357147217
2014-12-26,5.349999904632568,5.019999980926514,5.179999828338623,5.309999942779541,190176759.0,5.066403388977051
2014-12-29,5.46999979019165,5.159999847412109,5.309999942779541,5.260000228881836,193276044.0,5.018698692321777
2014-12-30,5.349999904632568,5.050000190734863,5.320000171661377,5.139999866485596,144202757.0,4.904202461242676
2014-12-31,5.190000057220459,4.96999979019165,5.019999980926514,5.159999847412109,139250283.0,4.923285007476807
2015-01-05,5.650000095367432,5.360000133514404,5.360000133514404,5.590000152587891,332238987.0,5.333559036254883
2015-01-06,5.96999979019165,5.619999885559082,5.900000095367432,5.690000057220459,280834878.0,5.428971767425537
2015-01-07,5.949999809265137,5.650000095367432,5.849999904632568,5.75,194743890.0,5.4862189292907715
2015-01-08,5.699999809265137,5.400000095367432,5.699999809265137,5.480000019073486,153117767.0,5.228605270385742
2015-01-09,5.739999771118164,5.380000114440918,5.400000095367432,5.480000019073486,160928244.0,5.228605270385742
2015-01-12,5.659999847412109,5.380000114440918,5.489999771118164,5.639999866485596,110955083.0,5.381265163421631
2015-01-13,5.900000095367432,5.53000020980835,5.849999904632568,5.650000095367432,153432405.0,5.390806674957275
2015-01-14,5.639999866485596,5.380000114440918,5.639999866485596,5.449999809265137,98786025.0,5.199981212615967
2015-01-15,5.480000019073486,5.159999847412109,5.329999923706055,5.46999979019165,139994012.0,5.219063758850098
2015-01-16,5.510000228881836,5.349999904632568,5.5,5.420000076293945,82965780.0,5.171357154846191
2015-01-19,5.170000076293945,4.880000114440918,5.0,4.880000114440918,182982433.0,4.656130313873291
2015-01-20,5.050000190734863,4.869999885559082,4.909999847412109,5.03000020980835,108199096.0,4.799249649047852
2015-01-21,5.230000019073486,5.090000152587891,5.130000114440918,5.230000019073486,109776943.0,4.990074157714844
2015-01-22,5.300000190734863,5.159999847412109,5.230000019073486,5.21999979019165,74672300.0,4.980532646179199
2015-01-23,5.380000114440918,5.199999809265137,5.260000228881836,5.260000228881836,115799492.0,5.018698692321777
2015-01-26,5.400000095367432,5.230000019073486,5.340000152587891,5.400000095367432,107996053.0,5.152275085449219
2015-01-27,5.389999866485596,5.179999828338623,5.389999866485596,5.269999980926514,109459944.0,5.0282392501831055
2015-01-28,5.210000038146973,5.119999885559082,5.190000057220459,5.150000095367432,73312918.0,4.91374397277832
2015-01-29,5.179999828338623,5.019999980926514,5.059999942779541,5.099999904632568,54174093.0,4.866037845611572
2015-01-30,5.150000095367432,4.949999809265137,5.119999885559082,4.989999771118164,74329925.0,4.761083602905273
2015-02-02,4.940000057220459,4.809999942779541,4.849999904632568,4.829999923706055,69886375.0,4.608424663543701
2015-02-03,4.909999847412109,4.75,4.849999904632568,4.889999866485596,71657206.0,4.665671348571777
2015-02-04,4.860000133514404,4.690000057220459,4.849999904632568,4.71999979019165,82564319.0,4.503469944000244
2015-02-05,4.96999979019165,4.730000019073486,4.860000133514404,4.769999980926514,102487569.0,4.551177024841309
2015-02-06,4.760000228881836,4.380000114440918,4.75,4.480000019073486,107298532.0,4.274479866027832
2015-02-09,4.550000190734863,4.380000114440918,4.400000095367432,4.510000228881836,67398602.0,4.303104400634766
2015-02-10,4.71999979019165,4.460000038146973,4.5,4.639999866485596,61968098.0,4.427140235900879
2015-02-11,4.730000019073486,4.610000133514404,4.690000057220459,4.670000076293945,36398312.0,4.455764293670654
2015-02-12,4.78000020980835,4.610000133514404,4.670000076293945,4.760000228881836,43900679.0,4.541635513305664
2015-02-13,4.809999942779541,4.699999809265137,4.710000038146973,4.730000019073486,53855173.0,4.5130109786987305
2015-02-16,4.75,4.630000114440918,4.710000038146973,4.71999979019165,43921216.0,4.503469944000244
2015-02-17,5.170000076293945,4.71999979019165,4.730000019073486,5.070000171661377,140239613.0,4.837414264678955
2015-02-25,5.150000095367432,4.980000019073486,5.090000152587891,5.099999904632568,100125673.0,4.866037845611572
2015-02-26,5.119999885559082,4.960000038146973,5.079999923706055,5.110000133514404,72306579.0,4.875579357147217
2015-02-27,5.239999771118164,5.110000133514404,5.170000076293945,5.190000057220459,99567917.0,4.951909065246582
2015-03-02,5.199999809265137,5.099999904632568,5.190000057220459,5.170000076293945,71056269.0,4.932826042175293
2015-03-03,5.139999866485596,4.949999809265137,5.139999866485596,4.960000038146973,95935206.0,4.7324604988098145
2015-03-04,5.03000020980835,4.909999847412109,4.920000076293945,4.960000038146973,50045884.0,4.7324604988098145
2015-03-05,4.960000038146973,4.789999961853027,4.960000038146973,4.829999923706055,52681033.0,4.608424663543701
2015-03-06,5.079999923706055,4.789999961853027,4.820000171661377,4.909999847412109,69249719.0,4.68475341796875
2015-03-09,5.0,4.789999961853027,4.849999904632568,4.980000019073486,69309797.0,4.751543045043945
2015-03-10,5.340000152587891,4.949999809265137,4.96999979019165,5.230000019073486,204655221.0,4.990074157714844
2015-03-11,5.75,5.25,5.25,5.75,367296430.0,5.4862189292907715
2015-03-12,6.099999904632568,5.699999809265137,5.78000020980835,5.869999885559082,308938978.0,5.600714206695557
2015-03-13,6.460000038146973,5.929999828338623,5.929999828338623,6.460000038146973,235796791.0,6.1636481285095215
2015-03-16,7.110000133514404,6.550000190734863,6.820000171661377,7.110000133514404,363251645.0,6.783829689025879
2015-03-17,7.820000171661377,6.940000057220459,7.110000133514404,7.820000171661377,388133050.0,7.461257457733154
2015-03-18,8.600000381469727,7.980000019073486,8.300000190734863,8.15999984741211,735997399.0,7.785660743713379
2015-03-19,8.130000114440918,7.860000133514404,8.020000457763672,8.020000457763672,441096710.0,7.652083396911621
2015-03-20,8.130000114440918,7.699999809265137,8.079999923706055,7.869999885559082,357859053.0,7.508963584899902
2015-03-23,8.119999885559082,7.820000171661377,7.880000114440918,7.980000019073486,332288016.0,7.613917827606201
2015-03-24,8.630000114440918,7.829999923706055,7.880000114440918,8.510000228881836,530389915.0,8.119604110717773
2015-03-25,8.430000305175781,8.130000114440918,8.199999809265137,8.25,253325616.0,7.871532440185547
2015-03-26,8.369999885559082,7.900000095367432,8.15999984741211,8.0600004196167,210065560.0,7.690248012542725
2015-03-27,8.09000015258789,7.71999979019165,8.09000015258789,7.789999961853027,208741423.0,7.432633876800537
2015-03-30,8.34000015258789,7.909999847412109,7.960000038146973,8.210000038146973,264505265.0,7.833367347717285
2015-03-31,8.149999618530273,7.849999904632568,8.09000015258789,7.920000076293945,195116042.0,7.556670665740967
2015-04-01,8.359999656677246,7.909999847412109,7.949999809265137,8.15999984741211,236821911.0,7.785660743713379
2015-04-02,8.15999984741211,7.960000038146973,8.15999984741211,8.130000114440918,155538934.0,7.7570366859436035
2015-04-03,8.600000381469727,8.15999984741211,8.15999984741211,8.329999923706055,233075062.0,7.9478607177734375
2015-04-07,9.15999984741211,8.119999885559082,8.300000190734863,9.15999984741211,266756583.0,8.739786148071289
2015-04-08,10.069999694824219,9.079999923706055,9.390000343322754,9.470000267028809,420082574.0,9.035565376281738
2015-04-09,10.079999923706055,9.289999961853027,9.760000228881836,9.609999656677246,306991640.0,9.169140815734863
2015-04-10,9.899999618530273,9.3100004196167,9.569999694824219,9.710000038146973,189320886.0,9.264554023742676
2015-04-13,10.149999618530273,9.699999809265137,10.0,9.880000114440918,224356509.0,9.426755905151367
2015-04-14,9.989999771118164,9.460000038146973,9.880000114440918,9.579999923706055,258844894.0,9.140518188476562
2015-04-15,9.600000381469727,9.140000343322754,9.479999542236328,9.319999694824219,197390756.0,8.892446517944336
2015-04-16,9.460000038146973,8.920000076293945,9.180000305175781,9.15999984741211,214364895.0,8.739786148071289
2015-04-17,10.079999923706055,9.329999923706055,9.329999923706055,9.9399995803833,404749119.0,9.484003067016602
2015-04-20,10.920000076293945,9.600000381469727,9.949999809265137,10.449999809265137,436043048.0,9.970606803894043
2015-04-21,10.75,10.010000228881836,10.5,10.550000190734863,224627466.0,10.066019058227539
2015-04-22,11.25,10.699999809265137,11.0,10.800000190734863,236119228.0,10.304550170898438
2015-04-23,11.029999732971191,10.350000381469727,11.0,10.539999961853027,289003873.0,10.056478500366211
2015-04-24,10.960000038146973,10.180000305175781,10.319999694824219,10.829999923706055,316216519.0,10.333173751831055
2015-04-27,11.649999618530273,10.65999984741211,11.0,11.130000114440918,378778949.0,10.619413375854492
2015-04-28,11.40999984741211,10.5,10.979999542236328,10.640000343322754,301064681.0,10.151890754699707
2015-04-29,10.859999656677246,10.25,10.5,10.550000190734863,148470534.0,10.066019058227539
2015-04-30,11.25,10.529999732971191,10.59000015258789,10.779999732971191,226608015.0,10.285468101501465
2015-05-04,11.020000457763672,10.5,11.0,10.6899995803833,145049870.0,10.199597358703613
2015-05-05,10.630000114440918,9.9399995803833,10.600000381469727,9.979999542236328,214171497.0,9.522167205810547
2015-05-06,10.170000076293945,9.170000076293945,9.930000305175781,9.430000305175781,183851918.0,8.99739933013916
2015-05-07,9.3100004196167,8.800000190734863,9.25,8.8100004196167,169671838.0,8.405842781066895
2015-05-08,9.5,8.890000343322754,8.899999618530273,9.430000305175781,186675363.0,8.99739933013916
2015-05-11,9.65999984741211,9.260000228881836,9.5,9.550000190734863,199831905.0,9.111893653869629
2015-05-12,9.720000267028809,9.319999694824219,9.569999694824219,9.609999656677246,188706142.0,9.169140815734863
2015-05-13,9.59000015258789,9.210000038146973,9.520000457763672,9.289999961853027,168430588.0,8.863821983337402
2015-05-14,9.40999984741211,9.1899995803833,9.25,9.350000381469727,133691887.0,8.921069145202637
2015-05-15,9.270000457763672,8.890000343322754,9.270000457763672,8.960000038146973,134543036.0,8.548959732055664
2015-05-18,9.029999732971191,8.739999771118164,8.850000381469727,8.770000457763672,117226354.0,8.367677688598633
2015-05-19,9.430000305175781,8.770000457763672,8.770000457763672,9.3100004196167,186419953.0,8.882905006408691
2015-05-20,10.069999694824219,9.5,9.5,9.630000114440918,289054260.0,9.188225746154785
2015-05-21,9.989999771118164,9.40999984741211,9.5600004196167,9.829999923706055,175483524.0,9.379049301147461
2015-05-22,9.979999542236328,9.699999809265137,9.850000381469727,9.949999809265137,210981322.0,9.49354362487793
2015-05-25,10.850000381469727,10.010000228881836,10.020000457763672,10.75,306036740.0,10.256844520568848
2015-05-26,11.09000015258789,10.399999618530273,10.779999732971191,10.989999771118164,278666088.0,10.485834121704102
2015-05-27,11.75,11.0,11.199999809265137,11.010000228881836,334607898.0,10.504918098449707
2015-05-28,10.899999618530273,9.90999984741211,10.899999618530273,9.90999984741211,309367738.0,9.455378532409668
2015-05-29,10.229999542236328,9.3100004196167,9.770000457763672,9.9399995803833,196219207.0,9.484003067016602
2015-06-01,10.380000114440918,9.75,9.75,10.34000015258789,203221210.0,9.865652084350586
2015-06-02,10.449999809265137,10.149999618530273,10.329999923706055,10.369999885559082,158928157.0,9.894275665283203
2015-06-03,10.579999923706055,9.979999542236328,10.319999694824219,10.390000343322754,276633542.0,9.913359642028809
2015-06-04,10.520000457763672,9.449999809265137,10.40999984741211,10.380000114440918,179425896.0,9.903818130493164
2015-06-05,10.899999618530273,10.390000343322754,10.579999923706055,10.699999809265137,256869844.0,10.209138870239258
2015-06-08,11.770000457763672,10.800000190734863,10.800000190734863,11.770000457763672,218697047.0,11.23005199432373
2015-06-09,12.899999618530273,11.960000038146973,12.300000190734863,12.600000381469727,487762429.0,12.021976470947266
2015-06-10,13.800000190734863,12.109999656677246,12.199999809265137,12.800000190734863,378136654.0,12.212800979614258
2015-06-11,13.149999618530273,12.399999618530273,12.5,12.529999732971191,253972240.0,11.95518684387207
2015-06-12,12.739999771118164,12.0,12.529999732971191,12.420000076293945,214081101.0,11.850234031677246
2015-06-15,13.479999542236328,12.520000457763672,12.520000457763672,12.989999771118164,254190252.0,12.394083023071289
2015-06-16,13.979999542236328,12.5,12.739999771118164,13.609999656677246,323787028.0,12.985642433166504
2015-06-17,13.949999809265137,12.800000190734863,13.470000267028809,13.6899995803833,249888521.0,13.061972618103027
2015-06-18,15.0600004196167,13.550000190734863,13.699999809265137,14.779999732971191,270051829.0,14.101967811584473
2015-06-19,15.399999618530273,13.300000190734863,14.350000381469727,13.84000015258789,345730780.0,13.205090522766113
2015-06-23,15.220000267028809,13.380000114440918,13.800000190734863,15.220000267028809,344354122.0,14.521782875061035
2015-06-24,16.739999771118164,15.470000267028809,15.489999771118164,15.979999542236328,493192433.0,15.246917724609375
2015-06-25,16.299999237060547,15.029999732971191,16.0,15.270000457763672,358781144.0,14.569489479064941
2015-06-26,14.989999771118164,13.739999771118164,14.5,13.739999771118164,309100528.0,13.1096773147583
2015-06-29,15.0,12.649999618530273,14.100000381469727,14.359999656677246,464331785.0,13.701234817504883
2015-06-30,14.819999694824219,12.920000076293945,14.300000190734863,14.539999961853027,420557764.0,13.872978210449219
2015-07-01,14.229999542236328,13.09000015258789,14.010000228881836,13.09000015258789,326432110.0,12.489497184753418
2015-07-02,12.800000190734863,11.779999732971191,12.550000190734863,11.779999732971191,278191270.0,11.239593505859375
2015-07-03,11.779999732971191,10.600000381469727,10.649999618530273,10.600000381469727,296708648.0,10.113725662231445
2015-07-06,11.65999984741211,9.539999961853027,11.65999984741211,10.65999984741211,437953105.0,10.17097282409668
2015-07-07,11.100000381469727,9.600000381469727,10.100000381469727,9.8100004196167,443106104.0,9.359968185424805
2015-07-08,8.829999923706055,8.829999923706055,8.829999923706055,8.829999923706055,117177200.0,8.42492389678955
2015-07-09,9.710000038146973,7.949999809265137,7.949999809265137,9.710000038146973,431534117.0,9.264554023742676
2015-07-10,10.680000305175781,9.800000190734863,9.899999618530273,10.680000305175781,312139357.0,10.190054893493652
2015-07-13,11.75,10.680000305175781,11.0,11.75,334530386.0,11.210968971252441
2015-07-14,12.569999694824219,11.210000038146973,11.770000457763672,11.510000228881836,392809488.0,10.981980323791504
2015-07-15,11.449999809265137,10.359999656677246,11.029999732971191,10.359999656677246,260549587.0,9.884736061096191
2015-07-16,11.399999618530273,9.800000190734863,10.359999656677246,11.390000343322754,348835728.0,10.867484092712402
2015-07-17,12.279999732971191,11.199999809265137,11.5,11.960000038146973,327837745.0,11.411335945129395
2015-07-20,12.539999961853027,11.720000267028809,11.949999809265137,12.25,300215977.0,11.688032150268555
2015-07-21,13.479999542236328,11.819999694824219,11.949999809265137,13.479999542236328,371320908.0,12.861605644226074
2015-07-22,13.850000381469727,12.880000114440918,13.399999618530273,13.199999809265137,346918840.0,12.594449996948242
2015-07-23,14.520000457763672,13.300000190734863,13.300000190734863,14.270000457763672,370050833.0,13.615365028381348
2015-07-24,14.399999618530273,13.5,14.300000190734863,13.779999732971191,328516990.0,13.147843360900879
2015-07-27,14.380000114440918,12.399999618530273,13.319999694824219,12.40999984741211,335792746.0,11.840692520141602
2015-07-28,13.210000038146973,11.25,11.5,12.699999809265137,340297705.0,12.117387771606445
2015-07-29,13.75,12.1899995803833,12.829999923706055,13.539999961853027,304582957.0,12.918852806091309
2015-07-30,13.539999961853027,12.25,13.300000190734863,12.489999771118164,254314718.0,11.917021751403809
2015-07-31,12.489999771118164,11.319999694824219,12.220000267028809,11.699999809265137,210689230.0,11.163262367248535
2015-08-03,12.149999618530273,10.800000190734863,11.739999771118164,11.25,193028919.0,10.733907699584961
2015-08-04,12.380000114440918,11.34000015258789,11.579999923706055,12.380000114440918,277523174.0,11.812067985534668
2015-08-05,12.789999961853027,11.819999694824219,12.5600004196167,12.039999961853027,265943253.0,11.487665176391602
2015-08-06,12.380000114440918,11.579999923706055,11.699999809265137,11.819999694824219,164118282.0,11.315349578857422
2015-08-07,12.649999618530273,11.850000381469727,11.850000381469727,12.350000381469727,222913681.0,11.822723388671875
2015-08-10,13.5,12.420000076293945,12.670000076293945,13.289999961853027,268197146.0,12.722589492797852
2015-08-11,13.229999542236328,11.960000038146973,13.100000381469727,12.359999656677246,549987814.0,11.832295417785645
2015-08-12,11.850000381469727,11.130000114440918,11.449999809265137,11.600000381469727,552968936.0,11.104743003845215
2015-08-13,11.979999542236328,11.300000190734863,11.420000076293945,11.800000190734863,300298918.0,11.296205520629883
2015-08-14,12.180000305175781,11.600000381469727,11.949999809265137,11.680000305175781,237879165.0,11.181328773498535
2015-08-17,12.850000381469727,11.399999618530273,11.960000038146973,12.8100004196167,370043523.0,12.263083457946777
2015-08-18,12.6899995803833,11.529999732971191,12.569999694824219,11.529999732971191,318871696.0,11.037732124328613
2015-08-19,11.979999542236328,10.609999656677246,11.0,11.600000381469727,233670846.0,11.104743003845215
2015-08-20,11.539999961853027,10.779999732971191,11.449999809265137,10.84000015258789,164938472.0,10.377190589904785
2015-08-21,10.829999923706055,9.760000228881836,10.609999656677246,9.859999656677246,204196365.0,9.439031600952148
2015-08-24,9.369999885559082,8.869999885559082,9.300000190734863,8.869999885559082,178703422.0,8.491299629211426
2015-08-25,8.550000190734863,7.980000019073486,8.050000190734863,7.980000019073486,180957173.0,7.6392974853515625
2015-08-26,8.279999732971191,7.230000019073486,8.039999961853027,7.269999980926514,222313830.0,6.959610939025879
2015-08-27,7.739999771118164,6.909999847412109,7.46999979019165,7.579999923706055,201748637.0,7.256375789642334
2015-08-28,8.25,7.300000190734863,7.610000133514404,8.1899995803833,276481236.0,7.840331077575684
2015-08-31,8.119999885559082,7.679999828338623,8.09000015258789,8.069999694824219,202121525.0,7.725455284118652
2015-09-01,8.289999961853027,7.409999847412109,7.769999980926514,8.119999885559082,237009531.0,7.773319721221924
2015-09-02,8.5,7.599999904632568,7.75,8.180000305175781,280019986.0,7.830759048461914
2015-09-07,8.640000343322754,7.860000133514404,8.199999809265137,7.889999866485596,147910771.0,7.553140163421631
2015-09-08,8.180000305175781,7.599999904632568,7.760000228881836,8.09000015258789,92464084.0,7.744601726531982
2015-09-09,8.420000076293945,8.039999961853027,8.25,8.279999732971191,146892334.0,7.926488876342773
2015-09-10,8.449999809265137,8.0600004196167,8.130000114440918,8.180000305175781,98098054.0,7.830759048461914
2015-09-11,8.399999618530273,8.069999694824219,8.300000190734863,8.239999771118164,81045969.0,7.8881964683532715
2015-09-14,8.380000114440918,7.420000076293945,8.34000015258789,7.909999847412109,132995149.0,7.572286605834961
2015-09-15,7.849999904632568,7.119999885559082,7.300000190734863,7.119999885559082,99054681.0,6.816015243530273
2015-09-16,7.789999961853027,7.070000171661377,7.239999771118164,7.679999828338623,105593450.0,7.352105617523193
2015-09-17,7.829999923706055,7.400000095367432,7.659999847412109,7.429999828338623,105887638.0,7.112779140472412
2015-09-18,7.650000095367432,7.460000038146973,7.570000171661377,7.539999961853027,75634109.0,7.218082904815674
2015-09-21,7.840000152587891,7.380000114440918,7.409999847412109,7.760000228881836,75812548.0,7.428690433502197
2015-09-22,8.460000038146973,7.699999809265137,7.800000190734863,8.119999885559082,134013131.0,7.773319721221924
2015-09-23,7.980000019073486,7.769999980926514,7.880000114440918,7.809999942779541,101583690.0,7.476555824279785
2015-09-24,7.960000038146973,7.739999771118164,7.869999885559082,7.840000152587891,63522856.0,7.505274772644043
2015-09-25,7.940000057220459,7.400000095367432,7.800000190734863,7.510000228881836,72713932.0,7.189364433288574
2015-09-28,7.639999866485596,7.320000171661377,7.519999980926514,7.579999923706055,39372140.0,7.256375789642334
2015-09-29,7.489999771118164,7.340000152587891,7.440000057220459,7.360000133514404,48438721.0,7.045768737792969
2015-09-30,7.699999809265137,7.349999904632568,7.400000095367432,7.489999771118164,63320281.0,7.170217990875244
2015-10-08,7.760000228881836,7.5,7.690000057220459,7.679999828338623,90100665.0,7.352105617523193
2015-10-09,8.100000381469727,7.559999942779541,7.610000133514404,7.869999885559082,104031635.0,7.533993721008301
2015-10-12,8.4399995803833,7.829999923706055,7.869999885559082,8.369999885559082,177704744.0,8.012646675109863
2015-10-13,8.550000190734863,8.25,8.3100004196167,8.470000267028809,130294577.0,8.108377456665039
2015-10-14,8.390000343322754,8.140000343322754,8.329999923706055,8.239999771118164,105674964.0,7.8881964683532715
2015-10-15,8.5,8.010000228881836,8.210000038146973,8.479999542236328,142113893.0,8.117950439453125
2015-10-16,8.949999809265137,8.539999961853027,8.5600004196167,8.739999771118164,217428361.0,8.366849899291992
2015-10-19,9.039999961853027,8.369999885559082,8.619999885559082,8.920000076293945,239557450.0,8.539165496826172
2015-10-20,9.0,8.640000343322754,8.930000305175781,8.920000076293945,179758729.0,8.539165496826172
2015-10-21,9.029999732971191,8.039999961853027,8.979999542236328,8.149999618530273,208250853.0,7.80203914642334
2015-10-22,8.970000267028809,8.369999885559082,8.579999923706055,8.970000267028809,318098904.0,8.587030410766602
2015-10-23,8.960000038146973,8.600000381469727,8.960000038146973,8.880000114440918,265453801.0,8.500873565673828
2015-10-26,8.9399995803833,8.579999923706055,8.90999984741211,8.699999809265137,170865417.0,8.328557968139648
2015-10-27,8.670000076293945,8.25,8.579999923706055,8.630000114440918,130214316.0,8.26154613494873
2015-10-28,8.850000381469727,8.420000076293945,8.5600004196167,8.470000267028809,137314379.0,8.108377456665039
2015-10-29,8.600000381469727,8.350000381469727,8.399999618530273,8.449999809265137,84443346.0,8.089231491088867
2015-10-30,8.529999732971191,8.279999732971191,8.449999809265137,8.460000038146973,73420328.0,8.098803520202637
2015-11-02,8.449999809265137,8.180000305175781,8.34000015258789,8.1899995803833,79537604.0,7.840331077575684
2015-11-03,8.289999961853027,8.039999961853027,8.229999542236328,8.100000381469727,67263653.0,7.754174709320068
2015-11-04,8.449999809265137,8.100000381469727,8.109999656677246,8.4399995803833,119703406.0,8.079657554626465
2015-11-05,9.260000228881836,8.279999732971191,8.329999923706055,8.84000015258789,341551332.0,8.462579727172852
2015-11-06,9.050000190734863,8.680000305175781,8.699999809265137,8.9399995803833,206465366.0,8.558310508728027
2015-11-09,9.5,8.899999618530273,8.899999618530273,9.350000381469727,285701603.0,8.950806617736816
2015-11-10,9.319999694824219,9.029999732971191,9.210000038146973,9.1899995803833,166131308.0,8.797637939453125
2015-11-11,9.25,9.020000457763672,9.199999809265137,9.130000114440918,108350038.0,8.740198135375977
2015-11-12,9.380000114440918,9.0600004196167,9.1899995803833,9.1899995803833,157388847.0,8.797637939453125
2015-11-13,9.479999542236328,9.079999923706055,9.149999618530273,9.260000228881836,177550790.0,8.864648818969727
2015-11-16,9.069999694824219,8.800000190734863,8.979999542236328,9.0600004196167,140836507.0,8.673187255859375
2015-11-17,9.569999694824219,9.079999923706055,9.079999923706055,9.149999618530273,179618691.0,8.759344100952148
2015-11-18,9.289999961853027,8.899999618530273,9.180000305175781,8.9399995803833,101951006.0,8.558310508728027
2015-11-19,9.0600004196167,8.800000190734863,8.920000076293945,9.010000228881836,97091082.0,8.625323295593262
2015-11-20,9.0600004196167,8.850000381469727,9.010000228881836,8.930000305175781,91508304.0,8.548737525939941
2015-11-23,8.90999984741211,8.649999618530273,8.850000381469727,8.729999542236328,99431594.0,8.35727596282959
2015-11-24,8.6899995803833,8.399999618530273,8.630000114440918,8.609999656677246,99603553.0,8.242400169372559
2015-11-25,8.6899995803833,8.449999809265137,8.520000457763672,8.65999984741211,77106837.0,8.290266036987305
2015-11-26,8.720000267028809,8.5,8.680000305175781,8.539999961853027,77784539.0,8.175389289855957
2015-11-27,8.510000228881836,7.699999809265137,8.5,7.860000133514404,130680870.0,7.524421215057373
2015-11-30,7.960000038146973,7.409999847412109,7.900000095367432,7.739999771118164,104198116.0,7.409544467926025
2015-12-01,7.940000057220459,7.71999979019165,7.800000190734863,7.929999828338623,87450070.0,7.591431617736816
2015-12-02,8.239999771118164,7.75,7.900000095367432,8.210000038146973,119687712.0,7.859477996826172
2015-12-03,8.449999809265137,8.140000343322754,8.390000343322754,8.239999771118164,101562102.0,7.8881964683532715
2015-12-04,8.140000343322754,7.909999847412109,8.029999732971191,7.989999771118164,85246425.0,7.648870468139648
2015-12-07,8.140000343322754,7.949999809265137,8.0,8.050000190734863,54197964.0,7.7063093185424805
2015-12-08,8.649999618530273,8.119999885559082,8.229999542236328,8.180000305175781,181094310.0,7.830759048461914
2015-12-09,8.119999885559082,7.900000095367432,8.079999923706055,7.929999828338623,80915580.0,7.591431617736816
2015-12-10,7.980000019073486,7.760000228881836,7.940000057220459,7.809999942779541,68291931.0,7.476555824279785
2015-12-11,7.800000190734863,7.599999904632568,7.78000020980835,7.71999979019165,51956522.0,7.390397548675537
2015-12-14,8.0,7.599999904632568,7.670000076293945,7.980000019073486,66704833.0,7.6392974853515625
2015-12-15,8.020000457763672,7.829999923706055,8.0,7.909999847412109,66680056.0,7.572286605834961
2015-12-16,7.880000114440918,7.78000020980835,7.860000133514404,7.809999942779541,51700454.0,7.476555824279785
2015-12-17,8.180000305175781,7.869999885559082,7.909999847412109,8.109999656677246,123919218.0,7.763746738433838
2015-12-18,8.920000076293945,8.300000190734863,8.300000190734863,8.75,371969360.0,8.376422882080078
2015-12-21,9.300000190734863,8.600000381469727,8.850000381469727,9.149999618530273,308686584.0,8.759344100952148
2015-12-22,9.25,8.9399995803833,9.199999809265137,9.149999618530273,168337475.0,8.759344100952148
2015-12-23,9.270000457763672,8.880000114440918,9.0600004196167,8.960000038146973,123341870.0,8.5774564743042
2015-12-24,8.899999618530273,8.569999694824219,8.899999618530273,8.720000267028809,112646493.0,8.34770393371582
2015-12-25,8.960000038146973,8.619999885559082,8.729999542236328,8.760000228881836,79631083.0,8.385995864868164
2015-12-28,8.930000305175781,8.5,8.779999732971191,8.539999961853027,87045150.0,8.175389289855957
2015-12-29,8.84000015258789,8.579999923706055,8.59000015258789,8.800000190734863,77114817.0,8.424286842346191
2015-12-30,8.829999923706055,8.550000190734863,8.75,8.699999809265137,57972667.0,8.328557968139648
2015-12-31,8.75,8.539999961853027,8.699999809265137,8.569999694824219,58254887.0,8.204107284545898
2016-01-04,8.5,7.75,8.449999809265137,7.760000228881836,72913511.0,7.428690433502197
2016-01-05,7.869999885559082,7.300000190734863,7.429999828338623,7.539999961853027,125440020.0,7.218082904815674
2016-01-06,7.840000152587891,7.610000133514404,7.650000095367432,7.829999923706055,97289714.0,7.495701313018799
2016-01-07,7.989999771118164,7.28000020980835,7.809999942779541,7.349999904632568,39783132.0,7.036194801330566
2016-01-08,7.880000114440918,7.159999847412109,7.699999809265137,7.710000038146973,119028003.0,7.380825042724609
2016-01-11,8.289999961853027,7.5,7.599999904632568,7.739999771118164,175770486.0,7.409544467926025
2016-01-12,8.300000190734863,7.599999904632568,8.079999923706055,8.039999961853027,159225970.0,7.696735382080078
2016-01-13,8.199999809265137,7.690000057220459,8.0,7.78000020980835,96171853.0,7.447836875915527
2016-01-14,7.789999961853027,7.320000171661377,7.5,7.730000019073486,85626551.0,7.399971008300781
2016-01-15,7.679999828338623,7.010000228881836,7.679999828338623,7.099999904632568,107905981.0,6.796868324279785
2016-01-18,7.380000114440918,6.889999866485596,6.949999809265137,7.239999771118164,83046153.0,6.930891036987305
2016-01-19,7.5,7.03000020980835,7.190000057220459,7.420000076293945,85416002.0,7.103206157684326
2016-01-20,8.100000381469727,7.369999885559082,7.420000076293945,7.800000190734863,139084119.0,7.466983318328857
2016-01-21,7.880000114440918,7.28000020980835,7.699999809265137,7.360000133514404,101159787.0,7.045768737792969
2016-01-22,7.53000020980835,7.110000133514404,7.360000133514404,7.429999828338623,64684401.0,7.112779140472412
2016-01-25,7.449999809265137,7.21999979019165,7.389999866485596,7.329999923706055,56700045.0,7.0170488357543945
2016-01-26,7.449999809265137,6.71999979019165,7.320000171661377,6.840000152587891,78852103.0,6.547969341278076
2016-01-27,6.929999828338623,6.210000038146973,6.860000133514404,6.539999961853027,87940340.0,6.260777473449707
2016-01-28,6.429999828338623,6.110000133514404,6.360000133514404,6.139999866485596,58722504.0,5.8778557777404785
2016-01-29,6.360000133514404,6.019999980926514,6.090000152587891,6.320000171661377,66123228.0,6.0501708984375
2016-02-01,6.329999923706055,6.130000114440918,6.300000190734863,6.239999771118164,47457919.0,5.973586082458496
2016-02-02,6.579999923706055,6.21999979019165,6.28000020980835,6.429999828338623,68705397.0,6.1554741859436035
2016-02-03,6.559999942779541,6.309999942779541,6.460000038146973,6.429999828338623,54123936.0,6.1554741859436035
2016-02-04,6.570000171661377,6.369999885559082,6.369999885559082,6.489999771118164,61294678.0,6.212912082672119
2016-02-05,6.949999809265137,6.53000020980835,6.539999961853027,6.659999847412109,82511009.0,6.3756537437438965
2016-02-15,6.980000019073486,6.389999866485596,6.449999809265137,6.840000152587891,70495546.0,6.547969341278076
2016-02-16,7.019999980926514,6.789999961853027,6.849999904632568,6.980000019073486,78349937.0,6.681992053985596
2016-02-17,6.96999979019165,6.820000171661377,6.920000076293945,6.940000057220459,59360988.0,6.643700122833252
2016-02-18,6.940000057220459,6.739999771118164,6.929999828338623,6.789999961853027,76771049.0,6.500103950500488
2016-02-19,6.800000190734863,6.630000114440918,6.760000228881836,6.710000038146973,46562154.0,6.423519611358643
2016-02-22,6.940000057220459,6.730000019073486,6.800000190734863,6.860000133514404,71061420.0,6.567115306854248
2016-02-23,6.829999923706055,6.559999942779541,6.820000171661377,6.670000076293945,93886612.0,6.385227680206299
2016-02-24,6.739999771118164,6.579999923706055,6.679999828338623,6.730000019073486,50825256.0,6.442666053771973
2016-02-25,6.730000019073486,6.059999942779541,6.71999979019165,6.130000114440918,96246916.0,5.868282794952393
2016-02-26,6.21999979019165,6.03000020980835,6.179999828338623,6.159999847412109,48111086.0,5.897001266479492
2016-02-29,6.159999847412109,5.639999866485596,6.159999847412109,5.860000133514404,66043496.0,5.609809398651123
2016-03-01,5.949999809265137,5.710000038146973,5.880000114440918,5.909999847412109,44067737.0,5.657674789428711
2016-03-02,6.190000057220459,5.869999885559082,5.920000076293945,6.179999828338623,75050184.0,5.916147708892822
2016-03-03,6.289999961853027,6.110000133514404,6.230000019073486,6.199999809265137,80851836.0,5.935293674468994
2016-03-04,6.300000190734863,6.050000190734863,6.170000076293945,6.230000019073486,94599602.0,5.964013576507568
2016-03-07,6.329999923706055,6.179999828338623,6.239999771118164,6.269999980926514,47220644.0,6.002305030822754
2016-03-08,6.21999979019165,5.889999866485596,6.21999979019165,6.199999809265137,61070060.0,5.935293674468994
2016-03-09,6.179999828338623,5.960000038146973,6.050000190734863,6.170000076293945,44015672.0,5.906574726104736
2016-03-10,6.130000114440918,6.0,6.110000133514404,6.019999980926514,28392923.0,5.762978553771973
2016-03-11,6.019999980926514,5.909999847412109,5.960000038146973,5.980000019073486,22608935.0,5.724686622619629
2016-03-14,6.25,6.010000228881836,6.050000190734863,6.150000095367432,55935990.0,5.887428283691406
2016-03-15,6.159999847412109,6.059999942779541,6.150000095367432,6.139999866485596,29409334.0,5.8778557777404785
2016-03-16,6.239999771118164,6.099999904632568,6.130000114440918,6.159999847412109,54384093.0,5.897001266479492
2016-03-17,6.269999980926514,6.090000152587891,6.199999809265137,6.21999979019165,47274939.0,5.954439640045166
2016-03-18,6.449999809265137,6.210000038146973,6.230000019073486,6.320000171661377,120329741.0,6.0501708984375
2016-03-21,6.659999847412109,6.289999961853027,6.360000133514404,6.590000152587891,144774270.0,6.308642864227295
2016-03-22,6.559999942779541,6.400000095367432,6.539999961853027,6.460000038146973,66235769.0,6.184193134307861
2016-03-23,6.440000057220459,6.289999961853027,6.400000095367432,6.400000095367432,74333648.0,6.126755237579346
2016-03-24,6.53000020980835,6.340000152587891,6.440000057220459,6.340000152587891,74223027.0,6.069316864013672
2016-03-25,6.360000133514404,6.230000019073486,6.269999980926514,6.309999942779541,51271787.0,6.040597438812256
2016-03-28,6.429999828338623,6.260000228881836,6.349999904632568,6.28000020980835,51900045.0,6.011878490447998
2016-03-29,6.289999961853027,6.059999942779541,6.289999961853027,6.179999828338623,66956857.0,5.916147708892822
2016-03-30,6.329999923706055,6.179999828338623,6.21999979019165,6.329999923706055,69027991.0,6.059743404388428
2016-03-31,6.400000095367432,6.289999961853027,6.380000114440918,6.309999942779541,70863166.0,6.040597438812256
2016-04-01,6.539999961853027,6.260000228881836,6.28000020980835,6.380000114440918,97314894.0,6.107608795166016
2016-04-05,6.599999904632568,6.369999885559082,6.440000057220459,6.539999961853027,112676956.0,6.260777473449707
2016-04-06,6.5,6.409999847412109,6.5,6.449999809265137,60502083.0,6.174620151519775
2016-04-07,6.519999980926514,6.349999904632568,6.449999809265137,6.389999866485596,63989620.0,6.117181777954102
2016-04-08,6.369999885559082,6.25,6.349999904632568,6.320000171661377,41242158.0,6.0501708984375
2016-04-11,6.440000057220459,6.289999961853027,6.340000152587891,6.360000133514404,49964958.0,6.088462829589844
2016-04-12,6.369999885559082,6.21999979019165,6.369999885559082,6.25,44676541.0,5.983159065246582
2016-04-13,6.420000076293945,6.260000228881836,6.260000228881836,6.349999904632568,74373054.0,6.0788893699646
2016-04-14,6.53000020980835,6.380000114440918,6.489999771118164,6.429999828338623,72589737.0,6.1554741859436035
2016-04-15,6.46999979019165,6.329999923706055,6.429999828338623,6.389999866485596,45024931.0,6.117181777954102
2016-04-18,6.480000019073486,6.340000152587891,6.440000057220459,6.400000095367432,68272821.0,6.126755237579346
2016-04-19,6.570000171661377,6.309999942779541,6.400000095367432,6.46999979019165,92070824.0,6.193766117095947
2016-04-20,6.570000171661377,6.110000133514404,6.449999809265137,6.360000133514404,105273315.0,6.088462829589844
2016-04-21,6.300000190734863,6.190000057220459,6.28000020980835,6.199999809265137,42346025.0,5.935293674468994
2016-04-22,6.190000057220459,6.010000228881836,6.159999847412109,6.130000114440918,46535787.0,5.868282794952393
2016-04-25,6.110000133514404,6.010000228881836,6.099999904632568,6.090000152587891,28604271.0,5.829990386962891
2016-04-26,6.170000076293945,6.070000171661377,6.090000152587891,6.139999866485596,24752255.0,5.8778557777404785
2016-04-27,6.150000095367432,6.059999942779541,6.110000133514404,6.079999923706055,18290829.0,5.820416450500488
2016-04-28,6.119999885559082,6.010000228881836,6.110000133514404,6.099999904632568,27552667.0,5.839563369750977
2016-04-29,6.090000152587891,6.03000020980835,6.059999942779541,6.059999942779541,22838321.0,5.801270961761475
2016-05-03,6.210000038146973,6.079999923706055,6.150000095367432,6.210000038146973,49740636.0,5.944867134094238
2016-05-04,6.829999923706055,6.199999809265137,6.21999979019165,6.829999923706055,321192636.0,6.53839635848999
2016-05-05,7.179999828338623,6.880000114440918,6.949999809265137,7.070000171661377,320902794.0,6.7681498527526855
2016-05-06,7.550000190734863,6.960000038146973,7.059999942779541,7.190000057220459,245594308.0,6.883026599884033
2016-05-09,7.449999809265137,6.960000038146973,7.099999904632568,7.130000114440918,190990182.0,6.825587749481201
2016-05-10,7.429999828338623,6.96999979019165,7.139999866485596,7.079999923706055,162009954.0,6.7777228355407715
2016-05-11,7.769999980926514,7.0,7.090000152587891,7.559999942779541,223395176.0,7.237229347229004
2016-05-12,7.739999771118164,7.239999771118164,7.360000133514404,7.420000076293945,147515968.0,7.103206157684326
2016-05-13,7.449999809265137,7.21999979019165,7.349999904632568,7.300000190734863,89808178.0,6.988330364227295
2016-05-16,7.449999809265137,7.139999866485596,7.25,7.400000095367432,104728976.0,7.0840606689453125
2016-05-17,7.400000095367432,7.110000133514404,7.369999885559082,7.119999885559082,96566123.0,6.816015243530273
2016-05-18,7.199999809265137,6.849999904632568,7.119999885559082,7.019999980926514,86711740.0,6.720284461975098
2016-05-19,7.170000076293945,6.940000057220459,6.989999771118164,7.03000020980835,80000052.0,6.729857444763184
2016-05-20,7.139999866485596,6.849999904632568,6.960000038146973,7.130000114440918,55970203.0,6.825587749481201
2016-05-23,7.340000152587891,7.070000171661377,7.139999866485596,7.199999809265137,72482698.0,6.892599105834961
2016-05-24,7.190000057220459,7.010000228881836,7.159999847412109,7.150000095367432,50848954.0,6.844733715057373
2016-05-25,7.230000019073486,6.75,7.190000057220459,6.820000171661377,103476878.0,6.528823375701904
2016-05-26,6.809999942779541,6.519999980926514,6.739999771118164,6.690000057220459,82094306.0,6.404374122619629
2016-05-27,6.78000020980835,6.590000152587891,6.679999828338623,6.690000057220459,56637797.0,6.404374122619629
2016-05-30,6.639999866485596,6.5,6.639999866485596,6.550000190734863,44502332.0,6.270350456237793
2016-05-31,6.869999885559082,6.519999980926514,6.519999980926514,6.840000152587891,80844351.0,6.547969341278076
2016-06-01,6.889999866485596,6.769999980926514,6.849999904632568,6.849999904632568,72132704.0,6.557542324066162
2016-06-02,7.150000095367432,6.820000171661377,6.849999904632568,7.110000133514404,92108730.0,6.8064422607421875
2016-06-03,7.130000114440918,6.949999809265137,7.090000152587891,7.070000171661377,67096585.0,6.7681498527526855
2016-06-06,7.579999923706055,7.170000076293945,7.25,7.21999979019165,106884385.0,6.911745548248291
2016-06-07,7.260000228881836,7.110000133514404,7.199999809265137,7.25,41558866.0,6.940464973449707
2016-06-08,7.230000019073486,7.0,7.230000019073486,7.099999904632568,57686399.0,6.796868324279785
2016-06-13,7.139999866485596,6.800000190734863,7.0,6.829999923706055,63482373.0,6.53839635848999
2016-06-14,6.949999809265137,6.699999809265137,6.800000190734863,6.869999885559082,41916406.0,6.576688289642334
2016-06-15,7.099999904632568,6.71999979019165,6.78000020980835,7.050000190734863,51910037.0,6.749003887176514
2016-06-16,7.179999828338623,6.860000133514404,7.010000228881836,6.920000076293945,64029194.0,6.62455415725708
2016-06-17,7.309999942779541,7.050000190734863,7.050000190734863,7.119999885559082,78180917.0,6.816015243530273
2016-06-20,7.300000190734863,7.050000190734863,7.079999923706055,7.289999961853027,51889224.0,6.978756904602051
2016-06-21,7.340000152587891,7.119999885559082,7.309999942779541,7.210000038146973,45212412.0,6.902172088623047
2016-06-22,7.260000228881836,7.090000152587891,7.139999866485596,7.239999771118164,40738072.0,6.930891036987305
2016-06-23,7.170000076293945,7.059999942779541,7.159999847412109,7.099999904632568,48099734.0,6.796868324279785
2016-06-24,7.159999847412109,6.800000190734863,7.099999904632568,7.019999980926514,51764774.0,6.720284461975098
2016-06-27,7.179999828338623,6.929999828338623,6.960000038146973,7.110000133514404,40511961.0,6.8064422607421875
2016-06-28,7.099999904632568,6.889999866485596,7.099999904632568,7.059999942779541,58482799.0,6.758576393127441
2016-06-29,7.139999866485596,7.019999980926514,7.059999942779541,7.090000152587891,50011653.0,6.787295818328857
2016-06-30,7.150000095367432,7.010000228881836,7.110000133514404,7.059999942779541,35139896.0,6.758576393127441
2016-07-01,7.070000171661377,6.929999828338623,7.0,6.96999979019165,30500549.0,6.748893737792969
2016-07-04,7.119999885559082,6.900000095367432,6.909999847412109,7.059999942779541,72860498.0,6.836038589477539
2016-07-05,7.659999847412109,7.070000171661377,7.070000171661377,7.5,158443678.0,7.262080669403076
2016-07-06,7.480000019073486,7.28000020980835,7.440000057220459,7.429999828338623,64083407.0,7.194301128387451
2016-07-07,7.760000228881836,7.349999904632568,7.349999904632568,7.539999961853027,92230400.0,7.300812244415283
2016-07-08,7.829999923706055,7.480000019073486,7.599999904632568,7.5,87896996.0,7.262080669403076
2016-07-11,7.800000190734863,7.340000152587891,7.5,7.559999942779541,65209551.0,7.32017707824707
2016-07-12,8.319999694824219,7.570000171661377,7.570000171661377,8.319999694824219,192844701.0,8.056068420410156
2016-07-13,8.789999961853027,8.4399995803833,8.699999809265137,8.619999885559082,188910242.0,8.346551895141602
2016-07-14,8.649999618530273,8.199999809265137,8.600000381469727,8.369999885559082,128302358.0,8.10448169708252
2016-07-15,8.5,8.279999732971191,8.369999885559082,8.420000076293945,81867855.0,8.1528959274292
2016-07-18,8.649999618530273,8.260000228881836,8.289999961853027,8.449999809265137,109721533.0,8.181943893432617
2016-07-19,8.399999618530273,8.010000228881836,8.380000114440918,8.180000305175781,87070755.0,7.920509338378906
2016-07-20,8.199999809265137,8.09000015258789,8.15999984741211,8.130000114440918,36258993.0,7.872095108032227
2016-07-21,8.350000381469727,8.109999656677246,8.149999618530273,8.170000076293945,51904437.0,7.910826683044434
2016-07-22,8.239999771118164,7.880000114440918,8.229999542236328,7.920000076293945,64203918.0,7.668757438659668
2016-07-25,7.96999979019165,7.820000171661377,7.929999828338623,7.900000095367432,52870440.0,7.6493916511535645
2016-07-26,8.229999542236328,7.889999866485596,7.900000095367432,8.1899995803833,84792999.0,7.930191993713379
2016-07-27,8.399999618530273,7.909999847412109,8.199999809265137,8.260000228881836,109312529.0,7.997972011566162
2016-07-28,8.90999984741211,8.069999694824219,8.100000381469727,8.539999961853027,130118248.0,8.269088745117188
2016-07-29,8.729999542236328,8.399999618530273,8.569999694824219,8.479999542236328,77082655.0,8.210991859436035
2016-08-01,8.470000267028809,8.0,8.470000267028809,8.210000038146973,83012556.0,7.949557304382324
2016-08-02,8.34000015258789,8.050000190734863,8.300000190734863,8.1899995803833,58380201.0,7.930191993713379
2016-08-03,8.359999656677246,8.149999618530273,8.180000305175781,8.350000381469727,75452352.0,8.08511734008789
2016-08-04,8.260000228881836,8.0600004196167,8.239999771118164,8.119999885559082,79901837.0,7.862412452697754
2016-08-05,8.079999923706055,7.880000114440918,8.050000190734863,7.960000038146973,100895428.0,7.707488059997559
2016-08-08,7.920000076293945,7.71999979019165,7.840000152587891,7.909999847412109,85632901.0,7.659074783325195
2016-08-09,7.989999771118164,7.809999942779541,7.829999923706055,7.960000038146973,62439429.0,7.707488059997559
2016-08-10,8.039999961853027,7.889999866485596,7.940000057220459,7.929999828338623,53879250.0,7.678439617156982
2016-08-11,8.010000228881836,7.75,7.960000038146973,7.769999980926514,77176523.0,7.523515701293945
2016-08-12,7.889999866485596,7.679999828338623,7.730000019073486,7.869999885559082,60841751.0,7.620343208312988
2016-08-15,8.25,7.820000171661377,7.849999904632568,8.1899995803833,144273741.0,7.930191993713379
2016-08-16,8.289999961853027,8.039999961853027,8.170000076293945,8.100000381469727,106583051.0,7.843047618865967
2016-08-17,8.079999923706055,7.909999847412109,8.079999923706055,7.980000019073486,88535110.0,7.726853847503662
2016-08-18,8.050000190734863,7.889999866485596,7.96999979019165,7.980000019073486,73362159.0,7.726853847503662
2016-08-19,7.929999828338623,7.760000228881836,7.920000076293945,7.840000152587891,76966290.0,7.59129524230957
2016-08-22,7.849999904632568,7.710000038146973,7.849999904632568,7.78000020980835,59945242.0,7.533198833465576
2016-08-23,7.829999923706055,7.699999809265137,7.789999961853027,7.75,59104473.0,7.504149913787842
2016-08-24,7.760000228881836,7.679999828338623,7.75,7.730000019073486,52185570.0,7.4847846031188965
2016-08-25,7.730000019073486,7.559999942779541,7.730000019073486,7.670000076293945,53101557.0,7.426687717437744
2016-08-26,7.75,7.639999866485596,7.670000076293945,7.699999809265137,42361818.0,7.45573616027832
2016-08-29,7.71999979019165,7.650000095367432,7.699999809265137,7.690000057220459,32527454.0,7.446053504943848
2016-08-30,7.650000095367432,7.400000095367432,7.619999885559082,7.420000076293945,134734095.0,7.184618949890137
2016-08-31,7.389999866485596,7.199999809265137,7.380000114440918,7.320000171661377,96681501.0,7.0877909660339355
2016-09-01,7.369999885559082,7.260000228881836,7.320000171661377,7.289999961853027,48045742.0,7.058742523193359
2016-09-02,7.380000114440918,7.260000228881836,7.289999961853027,7.380000114440918,54816108.0,7.14588737487793
2016-09-05,7.380000114440918,7.28000020980835,7.369999885559082,7.289999961853027,51850123.0,7.058742523193359
2016-09-06,7.309999942779541,7.139999866485596,7.289999961853027,7.300000190734863,55012742.0,7.068425178527832
2016-09-07,7.320000171661377,7.25,7.309999942779541,7.269999980926514,47811599.0,7.039376735687256
2016-09-08,7.369999885559082,7.230000019073486,7.25,7.320000171661377,45097414.0,7.0877909660339355
2016-09-09,7.320000171661377,7.239999771118164,7.28000020980835,7.25,29735391.0,7.020011901855469
2016-09-12,7.159999847412109,6.960000038146973,7.159999847412109,7.110000133514404,84097423.0,6.884452819824219
2016-09-13,7.130000114440918,7.070000171661377,7.099999904632568,7.110000133514404,23681250.0,6.884452819824219
2016-09-14,7.099999904632568,7.03000020980835,7.090000152587891,7.079999923706055,21677896.0,6.855404376983643
2016-09-19,7.139999866485596,7.079999923706055,7.099999904632568,7.110000133514404,23621518.0,6.884452819824219
2016-09-20,7.130000114440918,7.03000020980835,7.119999885559082,7.079999923706055,20262080.0,6.855404376983643
2016-09-21,7.119999885559082,7.050000190734863,7.079999923706055,7.110000133514404,19984930.0,6.884452819824219
2016-09-22,7.239999771118164,7.099999904632568,7.130000114440918,7.239999771118164,59799861.0,7.01032829284668
2016-09-23,7.21999979019165,7.139999866485596,7.21999979019165,7.170000076293945,29464264.0,6.942549228668213
2016-09-26,7.21999979019165,7.0,7.150000095367432,7.03000020980835,37773111.0,6.806990623474121
2016-09-27,7.070000171661377,6.980000019073486,7.019999980926514,7.059999942779541,27152069.0,6.836038589477539
2016-09-28,7.190000057220459,7.019999980926514,7.070000171661377,7.150000095367432,39650574.0,6.923183917999268
2016-09-29,7.119999885559082,7.03000020980835,7.090000152587891,7.050000190734863,46700144.0,6.826356410980225
2016-09-30,7.050000190734863,6.980000019073486,7.03000020980835,7.0,52000056.0,6.777942180633545
2016-10-10,7.070000171661377,6.96999979019165,7.0,7.059999942779541,46125748.0,6.836038589477539
2016-10-11,7.210000038146973,7.090000152587891,7.099999904632568,7.150000095367432,75885485.0,6.923183917999268
2016-10-12,7.150000095367432,7.070000171661377,7.139999866485596,7.110000133514404,33195668.0,6.884452819824219
2016-10-13,7.130000114440918,7.070000171661377,7.110000133514404,7.099999904632568,26629488.0,6.874769687652588
2016-10-14,7.300000190734863,7.050000190734863,7.090000152587891,7.28000020980835,70802112.0,7.049060344696045
2016-10-17,7.269999980926514,7.119999885559082,7.260000228881836,7.179999828338623,59057572.0,6.9522318840026855
2016-10-18,7.28000020980835,7.150000095367432,7.150000095367432,7.260000228881836,52375295.0,7.029694557189941
2016-10-19,7.519999980926514,7.25,7.25,7.349999904632568,120719295.0,7.1168389320373535
2016-10-20,7.409999847412109,7.269999980926514,7.300000190734863,7.349999904632568,57882132.0,7.1168389320373535
2016-10-21,7.349999904632568,7.150000095367432,7.340000152587891,7.21999979019165,75463517.0,6.990962982177734
2016-10-24,7.300000190734863,7.159999847412109,7.199999809265137,7.239999771118164,64379844.0,7.01032829284668
2016-10-25,7.260000228881836,7.159999847412109,7.230000019073486,7.210000038146973,54223441.0,6.981280326843262
2016-10-26,7.199999809265137,7.130000114440918,7.199999809265137,7.159999847412109,37984020.0,6.932866096496582
2016-10-27,7.159999847412109,7.090000152587891,7.130000114440918,7.119999885559082,35050055.0,6.894135475158691
2016-10-28,7.170000076293945,7.079999923706055,7.159999847412109,7.090000152587891,33695064.0,6.865087032318115
2016-10-31,7.190000057220459,7.099999904632568,7.119999885559082,7.170000076293945,47531553.0,6.942549228668213
2016-11-01,7.199999809265137,7.130000114440918,7.190000057220459,7.179999828338623,35934467.0,6.9522318840026855
2016-11-02,7.210000038146973,7.070000171661377,7.159999847412109,7.079999923706055,68275638.0,6.855404376983643
2016-11-03,7.329999923706055,7.059999942779541,7.079999923706055,7.25,106839333.0,7.020011901855469
2016-11-04,7.260000228881836,7.139999866485596,7.230000019073486,7.159999847412109,50349805.0,6.932866096496582
2016-11-07,7.190000057220459,7.099999904632568,7.170000076293945,7.150000095367432,31418127.0,6.923183917999268
2016-11-08,7.190000057220459,7.119999885559082,7.170000076293945,7.139999866485596,42302198.0,6.913500785827637
2016-11-09,7.139999866485596,7.0,7.139999866485596,7.079999923706055,56732574.0,6.855404376983643
2016-11-10,7.21999979019165,7.090000152587891,7.090000152587891,7.190000057220459,77511383.0,6.961915016174316
2016-11-11,7.340000152587891,7.130000114440918,7.170000076293945,7.269999980926514,111465209.0,7.039376735687256
2016-11-14,7.519999980926514,7.269999980926514,7.289999961853027,7.440000057220459,173711585.0,7.203984260559082
2016-11-15,7.690000057220459,7.429999828338623,7.46999979019165,7.46999979019165,170532324.0,7.2330322265625
2016-11-16,7.550000190734863,7.329999923706055,7.400000095367432,7.5,122177867.0,7.262080669403076
2016-11-17,7.699999809265137,7.400000095367432,7.460000038146973,7.650000095367432,176458236.0,7.407322883605957
2016-11-18,7.619999885559082,7.429999828338623,7.599999904632568,7.449999809265137,101918049.0,7.213666915893555
2016-11-21,7.599999904632568,7.360000133514404,7.409999847412109,7.510000228881836,93863438.0,7.271763801574707
2016-11-22,7.550000190734863,7.400000095367432,7.460000038146973,7.519999980926514,116708483.0,7.28144645690918
2016-11-23,7.550000190734863,7.429999828338623,7.519999980926514,7.460000038146973,86051925.0,7.223349571228027
2016-11-24,7.489999771118164,7.360000133514404,7.429999828338623,7.420000076293945,77764155.0,7.184618949890137
2016-11-25,7.480000019073486,7.329999923706055,7.420000076293945,7.449999809265137,75084876.0,7.213666915893555
2016-11-28,7.639999866485596,7.409999847412109,7.489999771118164,7.570000171661377,153670994.0,7.329860687255859
2016-11-29,7.909999847412109,7.5,7.510000228881836,7.760000228881836,275664200.0,7.513833045959473
2016-11-30,7.849999904632568,7.630000114440918,7.789999961853027,7.739999771118164,142232678.0,7.494467258453369
2016-12-01,7.849999904632568,7.559999942779541,7.630000114440918,7.760000228881836,162462527.0,7.513833045959473
2016-12-02,7.880000114440918,7.570000171661377,7.730000019073486,7.570000171661377,169275283.0,7.329860687255859
2016-12-05,7.659999847412109,7.400000095367432,7.440000057220459,7.480000019073486,100928781.0,7.242715358734131
2016-12-06,7.53000020980835,7.289999961853027,7.489999771118164,7.289999961853027,96341562.0,7.058742523193359
2016-12-07,7.329999923706055,7.210000038146973,7.309999942779541,7.320000171661377,67038821.0,7.0877909660339355
2016-12-08,7.409999847412109,7.28000020980835,7.320000171661377,7.300000190734863,60892488.0,7.068425178527832
2016-12-09,7.329999923706055,7.21999979019165,7.289999961853027,7.28000020980835,57524422.0,7.049060344696045
2016-12-12,7.269999980926514,7.0,7.269999980926514,7.039999961853027,106745833.0,6.816673278808594
2016-12-13,7.03000020980835,6.809999942779541,7.019999980926514,6.949999809265137,73136236.0,6.729527950286865
2016-12-14,6.940000057220459,6.840000152587891,6.940000057220459,6.860000133514404,37664710.0,6.642383575439453
2016-12-15,6.929999828338623,6.739999771118164,6.849999904632568,6.789999961853027,60143907.0,6.574604034423828
2016-12-16,6.849999904632568,6.78000020980835,6.789999961853027,6.820000171661377,30619799.0,6.603652477264404
2016-12-19,6.949999809265137,6.809999942779541,6.829999923706055,6.869999885559082,43824682.0,6.652065753936768
2016-12-20,6.860000133514404,6.769999980926514,6.849999904632568,6.840000152587891,31030685.0,6.62301778793335
2016-12-21,7.340000152587891,6.860000133514404,6.889999866485596,7.210000038146973,171145666.0,6.981280326843262
2016-12-22,7.300000190734863,7.110000133514404,7.130000114440918,7.150000095367432,103621576.0,6.923183917999268
2016-12-23,7.210000038146973,7.059999942779541,7.110000133514404,7.130000114440918,69221163.0,6.903818130493164
2016-12-26,7.090000152587891,6.960000038146973,7.079999923706055,7.070000171661377,43664972.0,6.84572172164917
2016-12-27,7.119999885559082,7.03000020980835,7.079999923706055,7.03000020980835,25130702.0,6.806990623474121
2016-12-28,7.050000190734863,6.949999809265137,7.019999980926514,6.96999979019165,30270732.0,6.748893737792969
2016-12-29,7.03000020980835,6.909999847412109,6.949999809265137,6.989999771118164,27346644.0,6.768259525299072
2016-12-30,7.019999980926514,6.940000057220459,7.0,7.019999980926514,28134261.0,6.797307968139648
2017-01-03,7.079999923706055,6.989999771118164,7.0,7.03000020980835,26751300.0,6.806990623474121
2017-01-04,7.119999885559082,7.0,7.039999961853027,7.099999904632568,45710506.0,6.874769687652588
2017-01-05,7.230000019073486,7.130000114440918,7.159999847412109,7.159999847412109,56910738.0,6.932866096496582
2017-01-06,7.21999979019165,7.130000114440918,7.159999847412109,7.150000095367432,42445959.0,6.923183917999268
2017-01-09,7.230000019073486,7.059999942779541,7.130000114440918,7.179999828338623,41844181.0,6.9522318840026855
2017-01-10,7.900000095367432,7.130000114440918,7.150000095367432,7.710000038146973,346393502.0,7.465419292449951
2017-01-11,7.570000171661377,7.320000171661377,7.5,7.360000133514404,234124287.0,7.126522064208984
2017-01-12,7.349999904632568,7.230000019073486,7.320000171661377,7.25,90975570.0,7.020011901855469
2017-01-13,7.320000171661377,7.21999979019165,7.25,7.25,79275412.0,7.020011901855469
2017-01-16,7.340000152587891,7.119999885559082,7.28000020980835,7.28000020980835,110720020.0,7.049060344696045
2017-01-17,7.28000020980835,7.110000133514404,7.239999771118164,7.239999771118164,53970652.0,7.01032829284668
2017-01-18,7.380000114440918,7.239999771118164,7.269999980926514,7.289999961853027,74535719.0,7.058742523193359
2017-01-19,7.360000133514404,7.210000038146973,7.25,7.260000228881836,46340814.0,7.029694557189941
2017-01-20,7.329999923706055,7.230000019073486,7.239999771118164,7.289999961853027,42955024.0,7.058742523193359
2017-01-23,7.400000095367432,7.28000020980835,7.289999961853027,7.369999885559082,48914030.0,7.136204719543457
2017-01-24,7.389999866485596,7.309999942779541,7.369999885559082,7.369999885559082,35649509.0,7.136204719543457
2017-01-25,7.420000076293945,7.340000152587891,7.340000152587891,7.400000095367432,41195483.0,7.165253162384033
2017-01-26,7.409999847412109,7.28000020980835,7.400000095367432,7.320000171661377,57085034.0,7.0877909660339355
2017-02-03,7.349999904632568,7.260000228881836,7.309999942779541,7.289999961853027,25940965.0,7.058742523193359
2017-02-06,7.289999961853027,7.119999885559082,7.28000020980835,7.199999809265137,86893469.0,6.971597671508789
2017-02-07,7.210000038146973,7.159999847412109,7.170000076293945,7.199999809265137,37264092.0,6.971597671508789
2017-02-08,7.269999980926514,7.170000076293945,7.199999809265137,7.239999771118164,46338798.0,7.01032829284668
2017-02-09,7.289999961853027,7.21999979019165,7.239999771118164,7.260000228881836,65151228.0,7.029694557189941
2017-02-10,7.369999885559082,7.230000019073486,7.269999980926514,7.349999904632568,104512367.0,7.1168389320373535
2017-02-13,7.420000076293945,7.300000190734863,7.329999923706055,7.389999866485596,93976973.0,7.1555705070495605
2017-02-14,7.46999979019165,7.360000133514404,7.409999847412109,7.380000114440918,82114854.0,7.14588737487793
2017-02-15,7.840000152587891,7.380000114440918,7.389999866485596,7.449999809265137,171427671.0,7.213666915893555
2017-02-16,7.610000133514404,7.409999847412109,7.440000057220459,7.570000171661377,122846611.0,7.329860687255859
2017-02-17,7.650000095367432,7.409999847412109,7.550000190734863,7.449999809265137,111557969.0,7.213666915893555
2017-02-20,7.75,7.449999809265137,7.460000038146973,7.679999828338623,141191027.0,7.436370849609375
2017-02-21,7.889999866485596,7.650000095367432,7.679999828338623,7.730000019073486,143073246.0,7.4847846031188965
2017-02-22,7.829999923706055,7.679999828338623,7.760000228881836,7.75,95130482.0,7.504149913787842
2017-02-23,7.809999942779541,7.570000171661377,7.75,7.650000095367432,82562446.0,7.407322883605957
2017-02-24,8.149999618530273,7.559999942779541,7.599999904632568,7.920000076293945,194244380.0,7.668757438659668
2017-02-27,7.800000190734863,7.650000095367432,7.75,7.690000057220459,101908088.0,7.446053504943848
2017-02-28,7.739999771118164,7.659999847412109,7.670000076293945,7.699999809265137,44458564.0,7.45573616027832
2017-03-01,7.929999828338623,7.679999828338623,7.699999809265137,7.789999961853027,102121906.0,7.542881011962891
2017-03-02,7.840000152587891,7.71999979019165,7.820000171661377,7.730000019073486,46256498.0,7.4847846031188965
2017-03-03,7.730000019073486,7.599999904632568,7.679999828338623,7.710000038146973,45158991.0,7.465419292449951
2017-03-06,7.840000152587891,7.659999847412109,7.71999979019165,7.800000190734863,63818790.0,7.5525641441345215
2017-03-07,7.889999866485596,7.730000019073486,7.789999961853027,7.739999771118164,52467386.0,7.494467258453369
2017-03-08,7.789999961853027,7.639999866485596,7.710000038146973,7.710000038146973,54474735.0,7.465419292449951
2017-03-09,7.809999942779541,7.619999885559082,7.730000019073486,7.699999809265137,60452712.0,7.45573616027832
2017-03-10,7.849999904632568,7.699999809265137,7.75,7.730000019073486,58684886.0,7.4847846031188965
2017-03-13,7.840000152587891,7.619999885559082,7.710000038146973,7.769999980926514,74633722.0,7.523515701293945
2017-03-14,7.860000133514404,7.769999980926514,7.789999961853027,7.809999942779541,66096297.0,7.562246799468994
2017-03-15,8.0600004196167,7.820000171661377,7.829999923706055,7.929999828338623,153791476.0,7.678439617156982
2017-03-16,8.0600004196167,7.909999847412109,8.010000228881836,7.960000038146973,81129089.0,7.707488059997559
2017-03-17,7.980000019073486,7.809999942779541,7.96999979019165,7.849999904632568,63504789.0,7.600977897644043
2017-03-20,7.860000133514404,7.679999828338623,7.829999923706055,7.760000228881836,54277957.0,7.513833045959473
2017-03-21,7.809999942779541,7.710000038146973,7.739999771118164,7.760000228881836,40662252.0,7.513833045959473
2017-03-22,7.920000076293945,7.650000095367432,7.710000038146973,7.880000114440918,86686099.0,7.630026340484619
2017-03-23,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0.0,7.630026340484619
2017-03-24,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0.0,7.630026340484619
2017-03-27,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0.0,7.630026340484619
2017-03-28,8.220000267028809,7.900000095367432,8.020000457763672,7.940000057220459,191484497.0,7.6881232261657715
2017-03-29,8.239999771118164,7.909999847412109,8.010000228881836,8.1899995803833,182142251.0,7.930191993713379
2017-03-30,8.329999923706055,8.029999732971191,8.170000076293945,8.199999809265137,154711315.0,7.93987512588501
2017-03-31,8.15999984741211,7.960000038146973,8.100000381469727,8.0600004196167,108653110.0,7.804316520690918
2017-04-05,8.170000076293945,7.900000095367432,8.039999961853027,8.15999984741211,109279230.0,7.901143550872803
2017-04-06,8.220000267028809,8.079999923706055,8.1899995803833,8.180000305175781,102127766.0,7.920509338378906
2017-04-07,8.539999961853027,8.140000343322754,8.180000305175781,8.25,189342305.0,7.988288879394531
2017-04-10,8.489999771118164,8.079999923706055,8.199999809265137,8.34000015258789,139243887.0,8.075433731079102
2017-04-11,8.470000267028809,8.149999618530273,8.25,8.449999809265137,125008615.0,8.181943893432617
2017-04-12,8.4399995803833,8.199999809265137,8.420000076293945,8.279999732971191,87172374.0,8.01733684539795
2017-04-13,8.359999656677246,8.149999618530273,8.199999809265137,8.260000228881836,49983207.0,7.997972011566162
2017-04-14,8.3100004196167,8.109999656677246,8.279999732971191,8.15999984741211,69019463.0,7.901143550872803
2017-04-17,8.229999542236328,7.96999979019165,8.15999984741211,8.170000076293945,55267902.0,7.910826683044434
2017-04-18,8.279999732971191,8.100000381469727,8.149999618530273,8.109999656677246,44850902.0,7.852729797363281
2017-04-19,8.15999984741211,7.900000095367432,8.079999923706055,8.0600004196167,66093095.0,7.804316520690918
2017-04-20,8.079999923706055,7.940000057220459,8.029999732971191,8.069999694824219,40671467.0,7.813998699188232
2017-04-21,8.149999618530273,8.0,8.079999923706055,8.140000343322754,47553268.0,7.881779193878174
2017-04-24,8.180000305175781,7.889999866485596,8.149999618530273,8.079999923706055,65398903.0,7.823681831359863
2017-04-25,8.079999923706055,7.849999904632568,8.010000228881836,7.869999885559082,46430221.0,7.620343208312988
2017-04-26,7.880000114440918,7.590000152587891,7.860000133514404,7.659999847412109,65124016.0,7.4170050621032715
2017-04-27,7.820000171661377,7.449999809265137,7.599999904632568,7.739999771118164,67867063.0,7.494467258453369
2017-04-28,7.730000019073486,7.619999885559082,7.710000038146973,7.699999809265137,33435497.0,7.45573616027832
2017-05-02,7.849999904632568,7.619999885559082,7.650000095367432,7.78000020980835,38160923.0,7.533198833465576
2017-05-03,7.960000038146973,7.739999771118164,7.760000228881836,7.860000133514404,49888246.0,7.610661029815674
2017-05-04,7.880000114440918,7.75,7.849999904632568,7.800000190734863,29339812.0,7.5525641441345215
2017-05-05,8.119999885559082,7.869999885559082,7.980000019073486,7.909999847412109,77745955.0,7.659074783325195
2017-05-08,8.100000381469727,7.849999904632568,7.900000095367432,8.010000228881836,58164923.0,7.755902290344238
2017-05-09,8.079999923706055,7.920000076293945,7.980000019073486,7.989999771118164,41948968.0,7.736536502838135
2017-05-10,8.069999694824219,7.829999923706055,8.010000228881836,7.909999847412109,35858496.0,7.659074783325195
2017-05-11,8.069999694824219,7.690000057220459,7.809999942779541,8.050000190734863,57272772.0,7.794633865356445
2017-05-12,8.229999542236328,8.020000457763672,8.050000190734863,8.180000305175781,55199484.0,7.920509338378906
2017-05-15,8.329999923706055,8.140000343322754,8.199999809265137,8.170000076293945,41310308.0,7.910826683044434
2017-05-16,8.220000267028809,8.029999732971191,8.15999984741211,8.1899995803833,32408202.0,7.930191993713379
2017-05-17,8.270000457763672,8.069999694824219,8.149999618530273,8.09000015258789,26742145.0,7.833364486694336
2017-05-18,8.15999984741211,8.0,8.029999732971191,8.09000015258789,23012680.0,7.833364486694336
2017-05-19,8.109999656677246,7.949999809265137,8.09000015258789,8.0,30608290.0,7.746219635009766
2017-05-22,8.100000381469727,7.869999885559082,8.0,8.09000015258789,25307032.0,7.833364486694336
2017-05-23,8.210000038146973,7.909999847412109,8.09000015258789,8.180000305175781,54603780.0,7.920509338378906
2017-05-24,8.229999542236328,8.029999732971191,8.119999885559082,8.1899995803833,35094298.0,7.930191993713379
2017-05-25,8.350000381469727,8.130000114440918,8.149999618530273,8.319999694824219,58204455.0,8.056068420410156
2017-05-26,8.779999732971191,8.40999984741211,8.420000076293945,8.5,112295444.0,8.230359077453613
2017-05-31,8.789999961853027,8.470000267028809,8.539999961853027,8.630000114440918,66570155.0,8.356233596801758
2017-06-01,8.949999809265137,8.710000038146973,8.720000267028809,8.800000190734863,106953129.0,8.520841598510742
2017-06-02,8.880000114440918,8.630000114440918,8.770000457763672,8.670000076293945,58698120.0,8.394965171813965
2017-06-05,8.859999656677246,8.630000114440918,8.630000114440918,8.710000038146973,40427479.0,8.433695793151855
2017-06-06,8.779999732971191,8.539999961853027,8.710000038146973,8.760000228881836,50711862.0,8.482110023498535
2017-06-07,8.859999656677246,8.630000114440918,8.699999809265137,8.710000038146973,77534082.0,8.433695793151855
2017-06-08,9.079999923706055,8.8100004196167,8.850000381469727,8.9399995803833,103924520.0,8.656399726867676
2017-06-09,9.0600004196167,8.869999885559082,8.989999771118164,9.020000457763672,52173223.0,8.73386287689209
2017-06-12,9.180000305175781,8.920000076293945,9.029999732971191,9.079999923706055,59960779.0,8.791959762573242
2017-06-13,9.0600004196167,8.899999618530273,9.010000228881836,8.979999542236328,36754481.0,8.695131301879883
2017-06-14,8.989999771118164,8.680000305175781,8.989999771118164,8.84000015258789,50484880.0,8.55957317352295
2017-06-15,8.970000267028809,8.739999771118164,8.899999618530273,8.890000343322754,57995603.0,8.607986450195312
2017-06-16,8.90999984741211,8.720000267028809,8.84000015258789,8.890000343322754,36544231.0,8.607986450195312
2017-06-19,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.607986450195312
2017-06-20,9.100000381469727,8.800000190734863,9.100000381469727,8.930000305175781,57823781.0,8.64671802520752
2017-06-21,9.029999732971191,8.84000015258789,8.970000267028809,8.9399995803833,44103217.0,8.656399726867676
2017-06-22,9.039999961853027,8.920000076293945,8.930000305175781,8.979999542236328,60425292.0,8.695131301879883
2017-06-23,8.949999809265137,8.699999809265137,8.949999809265137,8.859999656677246,59191098.0,8.578937530517578
2017-06-26,9.079999923706055,8.829999923706055,8.869999885559082,9.050000190734863,95436758.0,8.762910842895508
2017-06-27,8.979999542236328,8.710000038146973,8.979999542236328,8.800000190734863,118695932.0,8.520841598510742
2017-06-28,8.779999732971191,8.600000381469727,8.75,8.630000114440918,60319550.0,8.356233596801758
2017-06-29,8.65999984741211,8.520000457763672,8.630000114440918,8.65999984741211,36780037.0,8.385282516479492
2017-06-30,8.720000267028809,8.569999694824219,8.609999656677246,8.699999809265137,26820350.0,8.424013137817383
2017-07-03,8.680000305175781,8.460000038146973,8.680000305175781,8.609999656677246,50430937.0,8.336868286132812
2017-07-04,8.630000114440918,8.40999984741211,8.569999694824219,8.600000381469727,65970496.0,8.32718563079834
2017-07-05,8.670000076293945,8.529999732971191,8.550000190734863,8.649999618530273,40495754.0,8.375598907470703
2017-07-06,8.710000038146973,8.5600004196167,8.6899995803833,8.640000343322754,33355148.0,8.365917205810547
2017-07-07,8.680000305175781,8.5,8.65999984741211,8.579999923706055,35797430.0,8.307820320129395
2017-07-10,8.600000381469727,8.359999656677246,8.569999694824219,8.369999885559082,49286075.0,8.10448169708252
2017-07-11,8.430000305175781,8.300000190734863,8.329999923706055,8.380000114440918,39996045.0,8.114165306091309
2017-07-12,8.369999885559082,8.199999809265137,8.350000381469727,8.300000190734863,40339300.0,8.036703109741211
2017-07-13,8.420000076293945,8.279999732971191,8.300000190734863,8.420000076293945,32723896.0,8.1528959274292
2017-07-14,8.65999984741211,8.40999984741211,8.430000305175781,8.550000190734863,50845851.0,8.27877140045166
2017-07-17,8.630000114440918,8.279999732971191,8.550000190734863,8.539999961853027,53012623.0,8.269088745117188
2017-07-18,8.630000114440918,8.460000038146973,8.489999771118164,8.59000015258789,37372597.0,8.317502975463867
2017-07-19,8.670000076293945,8.4399995803833,8.600000381469727,8.630000114440918,99392989.0,8.356233596801758
2017-07-20,8.65999984741211,8.489999771118164,8.65999984741211,8.529999732971191,56416107.0,8.259406089782715
2017-07-21,8.640000343322754,8.470000267028809,8.5,8.5600004196167,48968216.0,8.288455963134766
2017-07-24,8.640000343322754,8.489999771118164,8.569999694824219,8.539999961853027,46598411.0,8.269088745117188
2017-07-25,8.529999732971191,8.260000228881836,8.529999732971191,8.3100004196167,69456153.0,8.046385765075684
2017-07-26,8.180000305175781,7.949999809265137,8.180000305175781,7.980000019073486,76666745.0,7.820969104766846
2017-07-27,8.0600004196167,7.929999828338623,7.929999828338623,8.039999961853027,34959002.0,7.8797736167907715
2017-07-28,8.069999694824219,7.96999979019165,8.029999732971191,8.010000228881836,22942382.0,7.850371360778809
2017-07-31,8.0600004196167,7.960000038146973,8.010000228881836,8.050000190734863,34036479.0,7.8895745277404785
2017-08-01,8.220000267028809,8.020000457763672,8.029999732971191,8.140000343322754,53480319.0,7.977781295776367
2017-08-02,8.210000038146973,8.079999923706055,8.180000305175781,8.100000381469727,41651355.0,7.938578128814697
2017-08-03,8.100000381469727,7.929999828338623,8.0600004196167,7.960000038146973,44331990.0,7.80136775970459
2017-08-04,8.020000457763672,7.949999809265137,7.960000038146973,7.96999979019165,21042347.0,7.811168193817139
2017-08-07,8.0,7.849999904632568,7.960000038146973,7.989999771118164,28462828.0,7.830770015716553
2017-08-08,8.029999732971191,7.880000114440918,7.949999809265137,8.010000228881836,45150346.0,7.850371360778809
2017-08-09,8.029999732971191,7.849999904632568,8.020000457763672,7.900000095367432,49838352.0,7.742563247680664
2017-08-10,8.270000457763672,8.029999732971191,8.029999732971191,8.149999618530273,152964375.0,7.987581253051758
2017-08-11,8.210000038146973,8.050000190734863,8.149999618530273,8.1899995803833,82617596.0,8.02678394317627
2017-08-14,8.220000267028809,8.039999961853027,8.210000038146973,8.149999618530273,41698963.0,7.987581253051758
2017-08-15,8.199999809265137,8.119999885559082,8.149999618530273,8.1899995803833,50385751.0,8.02678394317627
2017-08-16,8.359999656677246,8.119999885559082,8.170000076293945,8.319999694824219,67491176.0,8.154192924499512
2017-08-17,8.539999961853027,8.300000190734863,8.319999694824219,8.390000343322754,93413363.0,8.222798347473145
2017-08-18,8.5,8.25,8.329999923706055,8.420000076293945,60691132.0,8.252201080322266
2017-08-21,8.510000228881836,8.260000228881836,8.470000267028809,8.350000381469727,51018094.0,8.18359661102295
2017-08-22,8.40999984741211,8.289999961853027,8.350000381469727,8.350000381469727,35930904.0,8.18359661102295
2017-08-23,8.420000076293945,8.270000457763672,8.34000015258789,8.34000015258789,30416876.0,8.173794746398926
2017-08-24,8.329999923706055,8.050000190734863,8.3100004196167,8.130000114440918,50982065.0,7.967979431152344
2017-08-25,8.239999771118164,8.130000114440918,8.140000343322754,8.229999542236328,34584721.0,8.065986633300781
2017-08-28,8.430000305175781,8.229999542236328,8.260000228881836,8.380000114440918,44407427.0,8.212997436523438
2017-08-29,8.670000076293945,8.390000343322754,8.600000381469727,8.430000305175781,67995452.0,8.262001037597656
2017-08-30,9.180000305175781,8.470000267028809,8.470000267028809,8.850000381469727,189068754.0,8.67363166809082
2017-08-31,8.880000114440918,8.619999885559082,8.800000190734863,8.770000457763672,83099360.0,8.595226287841797
2017-09-01,8.779999732971191,8.529999732971191,8.680000305175781,8.649999618530273,95611653.0,8.477616310119629
2017-09-04,8.960000038146973,8.59000015258789,8.65999984741211,8.779999732971191,86237245.0,8.605026245117188
2017-09-05,9.029999732971191,8.800000190734863,8.949999809265137,8.84000015258789,96644208.0,8.663830757141113
2017-09-06,8.880000114440918,8.640000343322754,8.739999771118164,8.8100004196167,55085554.0,8.634428024291992
2017-09-07,8.819999694824219,8.640000343322754,8.800000190734863,8.670000076293945,39545683.0,8.49721908569336
2017-09-08,9.199999809265137,8.760000228881836,8.850000381469727,9.0600004196167,182392481.0,8.879446029663086
2017-09-11,9.239999771118164,8.920000076293945,8.970000267028809,9.020000457763672,110516542.0,8.840243339538574
2017-09-12,8.970000267028809,8.739999771118164,8.970000267028809,8.880000114440918,104120496.0,8.703033447265625
2017-09-13,8.859999656677246,8.729999542236328,8.829999923706055,8.779999732971191,41148948.0,8.605026245117188
2017-09-14,8.75,8.619999885559082,8.699999809265137,8.729999542236328,51089717.0,8.556022644042969
2017-09-15,8.75,8.619999885559082,8.699999809265137,8.699999809265137,32987785.0,8.526619911193848
2017-09-18,8.710000038146973,8.5600004196167,8.670000076293945,8.670000076293945,40801276.0,8.49721908569336
2017-09-19,8.710000038146973,8.489999771118164,8.6899995803833,8.529999732971191,55461352.0,8.360008239746094
2017-09-20,8.529999732971191,8.390000343322754,8.520000457763672,8.489999771118164,51394584.0,8.320804595947266
2017-09-21,8.479999542236328,8.300000190734863,8.470000267028809,8.319999694824219,62015541.0,8.154192924499512
2017-09-22,8.399999618530273,8.260000228881836,8.289999961853027,8.380000114440918,41678501.0,8.212997436523438
2017-09-25,8.489999771118164,8.289999961853027,8.359999656677246,8.479999542236328,50720269.0,8.311004638671875
2017-09-26,8.449999809265137,8.350000381469727,8.399999618530273,8.420000076293945,25613798.0,8.252201080322266
2017-09-27,8.420000076293945,8.300000190734863,8.40999984741211,8.329999923706055,28782185.0,8.163993835449219
2017-09-28,8.329999923706055,8.220000267028809,8.329999923706055,8.260000228881836,31357781.0,8.095389366149902
2017-09-29,8.319999694824219,8.220000267028809,8.260000228881836,8.270000457763672,25909998.0,8.10519027709961
2017-10-09,8.390000343322754,8.25,8.380000114440918,8.300000190734863,44523493.0,8.134592056274414
2017-10-10,8.3100004196167,8.220000267028809,8.300000190734863,8.270000457763672,29728398.0,8.10519027709961
2017-10-11,8.34000015258789,8.25,8.270000457763672,8.279999732971191,31710701.0,8.114990234375
2017-10-12,8.300000190734863,8.149999618530273,8.300000190734863,8.1899995803833,36044270.0,8.02678394317627
2017-10-13,8.220000267028809,8.149999618530273,8.1899995803833,8.220000267028809,22741109.0,8.05618667602539
2017-10-16,8.239999771118164,8.130000114440918,8.1899995803833,8.15999984741211,37776016.0,7.997381687164307
2017-10-17,8.180000305175781,8.0600004196167,8.149999618530273,8.069999694824219,34362911.0,7.909175395965576
2017-10-18,8.15999984741211,8.050000190734863,8.0600004196167,8.15999984741211,39239623.0,7.997381687164307
2017-10-19,8.220000267028809,8.09000015258789,8.109999656677246,8.210000038146973,32476236.0,8.046385765075684
2017-10-20,8.319999694824219,8.170000076293945,8.170000076293945,8.270000457763672,30034380.0,8.10519027709961
2017-10-23,8.289999961853027,8.210000038146973,8.25,8.289999961853027,22153369.0,8.124792098999023
2017-10-24,8.399999618530273,8.239999771118164,8.300000190734863,8.390000343322754,47651255.0,8.222798347473145
2017-10-25,8.420000076293945,8.329999923706055,8.359999656677246,8.369999885559082,27651927.0,8.20319652557373
2017-10-26,8.4399995803833,8.329999923706055,8.350000381469727,8.380000114440918,41399784.0,8.212997436523438
2017-10-27,8.699999809265137,8.350000381469727,8.380000114440918,8.550000190734863,92779743.0,8.379609107971191
2017-10-30,8.75,8.5,8.600000381469727,8.630000114440918,83268564.0,8.458015441894531
2017-10-31,8.800000190734863,8.5600004196167,8.680000305175781,8.720000267028809,76395711.0,8.546222686767578
2017-11-01,9.199999809265137,8.729999542236328,8.770000457763672,9.149999618530273,188280126.0,8.967652320861816
2017-11-02,9.550000190734863,9.109999656677246,9.239999771118164,9.180000305175781,157283491.0,8.997055053710938
2017-11-03,9.260000228881836,8.970000267028809,9.119999885559082,9.220000267028809,95016986.0,9.03625774383545
2017-11-06,9.199999809265137,8.890000343322754,9.199999809265137,9.069999694824219,81290435.0,8.889245986938477
2017-11-07,9.149999618530273,8.899999618530273,8.970000267028809,9.020000457763672,99465709.0,8.840243339538574
2017-11-08,9.140000343322754,8.920000076293945,9.020000457763672,9.079999923706055,80535913.0,8.8990478515625
2017-11-09,9.020000457763672,8.779999732971191,9.020000457763672,8.90999984741211,70115912.0,8.73243522644043
2017-11-10,9.15999984741211,8.819999694824219,8.90999984741211,9.130000114440918,111048041.0,8.948050498962402
2017-11-13,9.399999618530273,8.960000038146973,9.109999656677246,9.300000190734863,115479082.0,9.114664077758789
2017-11-14,9.850000381469727,9.170000076293945,9.199999809265137,9.6899995803833,146432697.0,9.496891021728516
2017-11-15,10.079999923706055,9.569999694824219,9.59000015258789,9.720000267028809,120693810.0,9.526293754577637
2017-11-16,10.069999694824219,9.489999771118164,9.729999542236328,9.869999885559082,89840023.0,9.673304557800293
2017-11-17,10.699999809265137,9.75,9.770000457763672,10.279999732971191,150749114.0,10.075132369995117
2017-11-20,10.649999618530273,9.9399995803833,10.329999923706055,10.329999923706055,105897131.0,10.124135971069336
2017-11-21,10.550000190734863,10.119999885559082,10.260000228881836,10.399999618530273,92841242.0,10.192741394042969
2017-11-22,11.109999656677246,10.359999656677246,10.359999656677246,11.09000015258789,144139457.0,10.86899185180664
2017-11-23,11.300000190734863,10.609999656677246,11.010000228881836,10.770000457763672,105534424.0,10.55536937713623
2017-11-24,11.319999694824219,10.460000038146973,10.729999542236328,10.9399995803833,109802495.0,10.721980094909668
2017-11-27,10.779999732971191,10.0,10.739999771118164,10.289999961853027,109336858.0,10.08493423461914
2017-11-28,10.539999961853027,10.0600004196167,10.220000267028809,10.470000267028809,83669950.0,10.261346817016602
2017-11-29,11.149999618530273,10.380000114440918,10.380000114440918,11.140000343322754,100734486.0,10.91799545288086
2017-11-30,11.479999542236328,10.760000228881836,10.979999542236328,11.069999694824219,107377269.0,10.84938907623291
2017-12-01,11.0,10.510000228881836,11.0,10.789999961853027,80614125.0,10.574969291687012
2017-12-04,11.529999732971191,10.579999923706055,10.65999984741211,11.34000015258789,109013175.0,11.114008903503418
2017-12-05,11.649999618530273,11.199999809265137,11.220000267028809,11.569999694824219,122031627.0,11.339425086975098
2017-12-06,11.550000190734863,11.0600004196167,11.5,11.390000343322754,83119342.0,11.163012504577637
2017-12-07,11.5600004196167,11.0600004196167,11.359999656677246,11.279999732971191,67312853.0,11.055204391479492
2017-12-08,11.25,10.84000015258789,11.100000381469727,11.130000114440918,62056634.0,10.908193588256836
2017-12-11,11.430000305175781,11.010000228881836,11.100000381469727,11.1899995803833,67741345.0,10.966998100280762
2017-12-12,11.25,10.369999885559082,11.119999885559082,10.460000038146973,104685095.0,10.251545906066895
2017-12-13,11.289999961853027,10.289999961853027,10.390000343322754,11.1899995803833,107032722.0,10.966998100280762
2017-12-14,11.420000076293945,10.970000267028809,11.180000305175781,11.210000038146973,80476293.0,10.986599922180176
2017-12-15,11.210000038146973,10.8100004196167,11.130000114440918,11.15999984741211,56430358.0,10.93759536743164
2017-12-18,11.149999618530273,10.5600004196167,11.130000114440918,10.84000015258789,60804547.0,10.62397289276123
2017-12-19,11.380000114440918,10.699999809265137,10.720000267028809,11.300000190734863,96050391.0,11.074806213378906
2017-12-20,11.90999984741211,11.180000305175781,11.300000190734863,11.520000457763672,115174911.0,11.290422439575195
2017-12-21,11.9399995803833,11.380000114440918,11.550000190734863,11.739999771118164,84545692.0,11.506036758422852
2017-12-22,11.890000343322754,11.479999542236328,11.640000343322754,11.6899995803833,48594332.0,11.457033157348633
2017-12-25,12.329999923706055,11.720000267028809,11.729999542236328,11.979999542236328,95844304.0,11.741254806518555
2017-12-26,12.449999809265137,11.979999542236328,12.010000228881836,12.300000190734863,85986631.0,12.054877281188965
2017-12-27,12.149999618530273,11.720000267028809,12.130000114440918,11.899999618530273,75150008.0,11.662848472595215
2017-12-28,12.0600004196167,11.680000305175781,11.779999732971191,11.90999984741211,60573416.0,11.672649383544922
2017-12-29,12.050000190734863,11.710000038146973,11.880000114440918,11.920000076293945,51630284.0,11.682449340820312
2018-01-02,11.899999618530273,11.180000305175781,11.890000343322754,11.399999618530273,178480580.0,11.172813415527344
2018-01-03,12.100000381469727,11.069999694824219,11.399999618530273,11.9399995803833,196372154.0,11.702051162719727
2018-01-04,11.720000267028809,11.300000190734863,11.630000114440918,11.40999984741211,164179933.0,11.18261432647705
2018-01-05,11.609999656677246,11.140000343322754,11.40999984741211,11.170000076293945,128855534.0,10.947396278381348
2018-01-08,12.130000114440918,11.390000343322754,11.899999618530273,11.600000381469727,318765590.0,11.368827819824219
2018-01-09,11.979999542236328,11.479999542236328,11.640000343322754,11.829999923706055,166756230.0,11.594244003295898
2018-01-10,11.640000343322754,11.260000228881836,11.399999618530273,11.479999542236328,144278466.0,11.25121784210205
2018-01-11,11.420000076293945,11.039999961853027,11.420000076293945,11.289999961853027,125626852.0,11.0650053024292
2018-01-12,11.420000076293945,11.180000305175781,11.279999732971191,11.239999771118164,76616367.0,11.01600170135498
2018-01-15,11.520000457763672,11.210000038146973,11.210000038146973,11.319999694824219,105971642.0,11.094407081604004
2018-01-16,11.25,10.670000076293945,11.220000267028809,10.90999984741211,210913044.0,10.692577362060547
2018-01-17,11.0,10.289999961853027,10.8100004196167,10.4399995803833,199727012.0,10.23194408416748
2018-01-18,10.6899995803833,10.359999656677246,10.460000038146973,10.5600004196167,130125360.0,10.349554061889648
2018-01-19,10.930000305175781,10.300000190734863,10.649999618530273,10.579999923706055,280861887.0,10.369154930114746
2018-01-22,10.930000305175781,10.569999694824219,10.600000381469727,10.65999984741211,250932925.0,10.44756031036377
2018-01-23,10.880000114440918,10.359999656677246,10.729999542236328,10.5600004196167,246952099.0,10.349554061889648
2018-01-24,10.680000305175781,10.329999923706055,10.539999961853027,10.579999923706055,181688346.0,10.369154930114746
2018-01-25,11.149999618530273,10.329999923706055,10.489999771118164,10.930000305175781,326798592.0,10.712180137634277
2018-01-26,11.59000015258789,11.0,11.0,11.40999984741211,303295810.0,11.18261432647705
2018-01-29,11.739999771118164,11.300000190734863,11.329999923706055,11.449999809265137,202132144.0,11.221817016601562
2018-01-30,11.960000038146973,11.300000190734863,11.380000114440918,11.770000457763672,188750377.0,11.535440444946289
2018-01-31,11.899999618530273,11.479999542236328,11.630000114440918,11.770000457763672,133238196.0,11.535440444946289
2018-02-01,12.25,11.829999923706055,11.920000076293945,11.949999809265137,198685422.0,11.711852073669434
2018-02-02,11.979999542236328,11.4399995803833,11.65999984741211,11.819999694824219,127306198.0,11.584443092346191
2018-02-05,12.850000381469727,11.609999656677246,11.699999809265137,12.789999961853027,225458574.0,12.535112380981445
2018-02-06,12.829999923706055,12.199999809265137,12.5,12.460000038146973,214020419.0,12.211688995361328
2018-02-07,12.949999809265137,11.729999542236328,12.859999656677246,11.819999694824219,214564906.0,11.584443092346191
2018-02-08,12.039999961853027,11.09000015258789,11.569999694824219,11.479999542236328,160599701.0,11.25121784210205
2018-02-09,11.09000015258789,10.479999542236328,10.859999656677246,10.819999694824219,166091054.0,10.604372024536133
2018-02-12,11.550000190734863,10.930000305175781,10.989999771118164,11.170000076293945,142067394.0,10.947396278381348
2018-02-13,11.640000343322754,11.229999542236328,11.430000305175781,11.430000305175781,94711410.0,11.202215194702148
2018-02-14,11.399999618530273,11.079999923706055,11.399999618530273,11.300000190734863,64358229.0,11.074806213378906
2018-02-22,12.430000305175781,11.649999618530273,11.699999809265137,12.380000114440918,178471820.0,12.133282661437988
2018-02-23,12.3100004196167,12.0600004196167,12.25,12.289999961853027,89342056.0,12.045077323913574
2018-02-26,12.670000076293945,12.180000305175781,12.329999923706055,12.579999923706055,134278610.0,12.329297065734863
2018-02-27,12.539999961853027,11.979999542236328,12.539999961853027,12.079999923706055,139241679.0,11.839262008666992
2018-02-28,11.949999809265137,11.569999694824219,11.800000190734863,11.8100004196167,85619674.0,11.574642181396484
2018-03-01,11.800000190734863,11.399999618530273,11.649999618530273,11.579999923706055,114280303.0,11.349225997924805
2018-03-02,11.399999618530273,11.050000190734863,11.369999885559082,11.300000190734863,100220788.0,11.074806213378906
2018-03-05,11.600000381469727,11.3100004196167,11.390000343322754,11.380000114440918,65109421.0,11.15321159362793
2018-03-06,11.579999923706055,11.199999809265137,11.399999618530273,11.529999732971191,74721363.0,11.300222396850586
2018-03-07,11.619999885559082,11.09000015258789,11.470000267028809,11.220000267028809,76420817.0,10.996399879455566
2018-03-08,11.300000190734863,10.949999809265137,11.260000228881836,11.170000076293945,71727654.0,10.947396278381348
2018-03-09,11.380000114440918,11.130000114440918,11.180000305175781,11.300000190734863,77598564.0,11.074806213378906
2018-03-12,11.9399995803833,11.270000457763672,11.300000190734863,11.829999923706055,163196611.0,11.594244003295898
2018-03-13,11.949999809265137,11.569999694824219,11.779999732971191,11.699999809265137,66935721.0,11.46683406829834
2018-03-14,11.59000015258789,11.220000267028809,11.550000190734863,11.390000343322754,86173368.0,11.163012504577637
2018-03-15,11.390000343322754,11.140000343322754,11.289999961853027,11.329999923706055,64371105.0,11.104207992553711
2018-03-16,11.550000190734863,11.289999961853027,11.369999885559082,11.329999923706055,63702891.0,11.104207992553711
2018-03-19,11.279999732971191,10.880000114440918,11.279999732971191,10.970000267028809,95754679.0,10.751381874084473
2018-03-20,11.199999809265137,10.680000305175781,10.800000190734863,11.039999961853027,64781683.0,10.819987297058105
2018-03-21,11.09000015258789,10.800000190734863,11.0,10.970000267028809,70589536.0,10.751381874084473
2018-03-22,10.920000076293945,10.600000381469727,10.859999656677246,10.6899995803833,75242439.0,10.476962089538574
2018-03-23,10.5,9.800000190734863,10.010000228881836,10.479999542236328,156778917.0,10.271146774291992
2018-03-26,10.25,9.970000267028809,10.180000305175781,10.050000190734863,75886405.0,9.849717140197754
2018-03-27,10.390000343322754,9.970000267028809,10.300000190734863,10.210000038146973,111245282.0,10.0065279006958
2018-03-28,10.149999618530273,9.649999618530273,10.0,9.710000038146973,125472399.0,9.516491889953613
2018-03-29,10.329999923706055,9.619999885559082,9.800000190734863,10.109999656677246,156500745.0,9.908520698547363
2018-03-30,10.59000015258789,10.100000381469727,10.149999618530273,10.420000076293945,113942369.0,10.212343215942383
2018-04-02,10.75,10.180000305175781,10.529999732971191,10.270000457763672,88906336.0,10.065332412719727
2018-04-03,10.470000267028809,10.0600004196167,10.09000015258789,10.420000076293945,75370122.0,10.212343215942383
2018-04-04,10.619999885559082,10.119999885559082,10.470000267028809,10.210000038146973,66807010.0,10.0065279006958
2018-04-09,10.300000190734863,9.760000228881836,10.210000038146973,9.899999618530273,79630027.0,9.702705383300781
2018-04-10,10.489999771118164,9.859999656677246,9.899999618530273,10.489999771118164,120892651.0,10.2809476852417
2018-04-11,10.729999542236328,10.369999885559082,10.449999809265137,10.520000457763672,95643067.0,10.31035041809082
2018-04-12,10.479999542236328,10.15999984741211,10.479999542236328,10.199999809265137,60360337.0,9.99672794342041
2018-04-13,10.420000076293945,10.079999923706055,10.279999732971191,10.15999984741211,64381461.0,9.957524299621582
2018-04-16,10.210000038146973,10.0,10.100000381469727,10.140000343322754,44557165.0,9.937923431396484
2018-04-17,10.239999771118164,9.960000038146973,10.180000305175781,9.989999771118164,47707153.0,9.790912628173828
2018-04-18,10.149999618530273,9.829999923706055,10.09000015258789,10.0,47417752.0,9.800713539123535
2018-04-19,10.029999732971191,9.850000381469727,9.949999809265137,9.880000114440918,59958314.0,9.68310546875
2018-04-20,9.84000015258789,9.199999809265137,9.829999923706055,9.380000114440918,128984896.0,9.193068504333496
2018-04-23,9.520000457763672,9.25,9.4399995803833,9.449999809265137,60798099.0,9.261673927307129
2018-04-24,9.84000015258789,9.449999809265137,9.460000038146973,9.779999732971191,82300142.0,9.585097312927246
2018-04-25,10.170000076293945,9.9399995803833,10.0,10.069999694824219,100378040.0,9.869318008422852
2018-04-26,10.5,10.180000305175781,10.180000305175781,10.25,113759341.0,10.045731544494629
2018-04-27,10.760000228881836,10.149999618530273,10.5,10.350000381469727,84512706.0,10.143738746643066
2018-05-02,10.65999984741211,10.260000228881836,10.630000114440918,10.399999618530273,60688464.0,10.192741394042969
2018-05-03,10.850000381469727,10.449999809265137,10.550000190734863,10.770000457763672,96642543.0,10.55536937713623
2018-05-04,10.859999656677246,10.550000190734863,10.65999984741211,10.619999885559082,51623373.0,10.408357620239258
2018-05-07,10.600000381469727,10.270000457763672,10.59000015258789,10.510000228881836,77655259.0,10.30055046081543
2018-05-08,10.619999885559082,10.279999732971191,10.369999885559082,10.449999809265137,64218957.0,10.241745948791504
2018-05-09,10.529999732971191,10.319999694824219,10.40999984741211,10.460000038146973,48430188.0,10.251545906066895
2018-05-10,10.399999618530273,10.1899995803833,10.399999618530273,10.289999961853027,73130306.0,10.08493423461914
2018-05-11,10.369999885559082,10.220000267028809,10.329999923706055,10.300000190734863,41689738.0,10.094735145568848
2018-05-14,10.760000228881836,10.329999923706055,10.359999656677246,10.710000038146973,97496748.0,10.496563911437988
2018-05-15,10.890000343322754,10.550000190734863,10.880000114440918,10.720000267028809,57551916.0,10.506364822387695
2018-05-16,10.739999771118164,10.489999771118164,10.739999771118164,10.539999961853027,57613570.0,10.329951286315918
2018-05-17,10.5,10.1899995803833,10.449999809265137,10.210000038146973,65821568.0,10.0065279006958
2018-05-18,10.130000114440918,9.90999984741211,10.119999885559082,10.029999732971191,75225098.0,9.83011531829834
2018-05-21,10.399999618530273,10.0600004196167,10.0600004196167,10.199999809265137,84556200.0,9.99672794342041
2018-05-22,10.140000343322754,9.930000305175781,10.130000114440918,10.029999732971191,76453614.0,9.83011531829834
2018-05-23,10.15999984741211,9.880000114440918,10.039999961853027,10.079999923706055,78521677.0,9.879118919372559
2018-05-24,10.130000114440918,9.949999809265137,10.0,10.0600004196167,43900442.0,9.859518051147461
2018-05-25,10.229999542236328,10.020000457763672,10.09000015258789,10.130000114440918,43874259.0,9.928122520446777
2018-05-28,10.520000457763672,10.25,10.449999809265137,10.329999923706055,66892844.0,10.124135971069336
2018-05-29,10.399999618530273,10.029999732971191,10.34000015258789,10.380000114440918,66011587.0,10.173140525817871
2018-05-30,10.199999809265137,9.899999618530273,10.170000076293945,9.930000305175781,49973786.0,9.732109069824219
2018-05-31,10.09000015258789,9.859999656677246,10.029999732971191,10.0,51440842.0,9.800713539123535
2018-06-01,10.199999809265137,9.930000305175781,9.989999771118164,10.039999961853027,43677428.0,9.839916229248047
2018-06-04,10.239999771118164,10.039999961853027,10.09000015258789,10.140000343322754,52825449.0,9.937923431396484
2018-06-05,10.5,10.220000267028809,10.449999809265137,10.260000228881836,81330949.0,10.055532455444336
2018-06-06,10.779999732971191,10.229999542236328,10.25,10.779999732971191,138506033.0,10.565168380737305
2018-06-07,10.819999694824219,10.579999923706055,10.800000190734863,10.720000267028809,70964382.0,10.506364822387695
2018-06-08,10.600000381469727,10.380000114440918,10.59000015258789,10.510000228881836,54776127.0,10.30055046081543
2018-06-11,10.489999771118164,10.260000228881836,10.449999809265137,10.470000267028809,43081043.0,10.261346817016602
2018-06-12,10.800000190734863,10.529999732971191,10.550000190734863,10.630000114440918,77696786.0,10.418158531188965
2018-06-13,10.880000114440918,10.520000457763672,10.640000343322754,10.680000305175781,58324556.0,10.467162132263184
2018-06-14,10.930000305175781,10.5600004196167,10.600000381469727,10.75,55390380.0,10.5357666015625
2018-06-15,11.140000343322754,10.699999809265137,10.949999809265137,10.850000381469727,80212108.0,10.633773803710938
2018-06-19,10.970000267028809,10.449999809265137,10.600000381469727,10.90999984741211,157765749.0,10.692577362060547
2018-06-20,10.800000190734863,10.34000015258789,10.789999961853027,10.520000457763672,62900498.0,10.31035041809082
2018-06-21,10.649999618530273,10.010000228881836,10.520000457763672,10.100000381469727,68028884.0,9.898720741271973
2018-06-22,10.069999694824219,9.710000038146973,9.970000267028809,10.0600004196167,57589321.0,9.859518051147461
2018-06-25,10.050000190734863,9.0600004196167,10.039999961853027,9.079999923706055,181744820.0,8.8990478515625
2018-06-26,8.989999771118164,8.359999656677246,8.920000076293945,8.779999732971191,105228723.0,8.605026245117188
2018-06-27,8.680000305175781,8.199999809265137,8.680000305175781,8.460000038146973,120541786.0,8.291403770446777
2018-06-28,8.4399995803833,8.199999809265137,8.25,8.239999771118164,69695526.0,8.075787544250488
2018-06-29,8.460000038146973,8.260000228881836,8.260000228881836,8.449999809265137,72800734.0,8.28160285949707
2018-07-02,8.649999618530273,8.220000267028809,8.420000076293945,8.329999923706055,60855335.0,8.163993835449219
2018-07-03,8.239999771118164,7.5,8.239999771118164,7.730000019073486,191176661.0,7.57595157623291
2018-07-04,7.900000095367432,7.630000114440918,7.800000190734863,7.710000038146973,104121170.0,7.556349754333496
2018-07-05,7.829999923706055,7.429999828338623,7.659999847412109,7.820000171661377,112903650.0,7.664157867431641
2018-07-06,7.820000171661377,7.550000190734863,7.699999809265137,7.659999847412109,71599320.0,7.507346153259277
2018-07-09,7.820000171661377,7.579999923706055,7.579999923706055,7.809999942779541,70728500.0,7.654356956481934
2018-07-10,8.130000114440918,7.809999942779541,7.829999923706055,8.010000228881836,101055923.0,7.850371360778809
2018-07-11,7.739999771118164,7.28000020980835,7.739999771118164,7.5,108470885.0,7.350534915924072
2018-07-12,7.760000228881836,7.449999809265137,7.449999809265137,7.679999828338623,112631135.0,7.628663063049316
2018-07-13,7.75,7.480000019073486,7.71999979019165,7.550000190734863,112611539.0,7.499532222747803
2018-07-16,7.53000020980835,7.230000019073486,7.53000020980835,7.360000133514404,106962115.0,7.310802459716797
2018-07-17,7.519999980926514,7.28000020980835,7.480000019073486,7.400000095367432,78024314.0,7.350534915924072
2018-07-18,7.409999847412109,7.179999828338623,7.340000152587891,7.190000057220459,89072921.0,7.14193868637085
2018-07-19,7.159999847412109,6.75,7.139999866485596,6.809999942779541,178741224.0,6.76447868347168
2018-07-20,7.039999961853027,6.650000095367432,6.78000020980835,6.989999771118164,134535449.0,6.943275451660156
2018-07-23,7.269999980926514,6.940000057220459,6.940000057220459,7.190000057220459,137427842.0,7.14193868637085
2018-07-24,7.349999904632568,7.03000020980835,7.119999885559082,7.289999961853027,143898610.0,7.241270065307617
2018-07-25,7.360000133514404,7.230000019073486,7.309999942779541,7.360000133514404,99612450.0,7.310802459716797
2018-07-26,7.559999942779541,7.260000228881836,7.519999980926514,7.28000020980835,123201266.0,7.231337070465088
2018-07-27,7.239999771118164,7.050000190734863,7.150000095367432,7.130000114440918,73814139.0,7.082339763641357
2018-07-30,7.159999847412109,6.96999979019165,7.159999847412109,7.03000020980835,67513689.0,6.98300838470459
2018-07-31,7.130000114440918,7.0,7.0,7.090000152587891,40713248.0,7.042607307434082
2018-08-01,7.230000019073486,7.019999980926514,7.150000095367432,7.03000020980835,76311978.0,6.98300838470459
2018-08-02,7.0,6.71999979019165,7.0,6.829999923706055,76033401.0,6.784344673156738
2018-08-03,6.75,6.460000038146973,6.71999979019165,6.480000019073486,132817729.0,6.436684608459473
2018-08-06,6.610000133514404,6.360000133514404,6.570000171661377,6.389999866485596,79521020.0,6.347286224365234
2018-08-07,6.610000133514404,6.190000057220459,6.349999904632568,6.599999904632568,117226428.0,6.555882453918457
2018-08-08,6.730000019073486,6.46999979019165,6.599999904632568,6.53000020980835,101052062.0,6.4863505363464355
2018-08-09,6.78000020980835,6.510000228881836,6.53000020980835,6.730000019073486,107637312.0,6.685013294219971
2018-08-10,6.739999771118164,6.639999866485596,6.670000076293945,6.71999979019165,70626070.0,6.675080299377441
2018-08-13,6.590000152587891,6.440000057220459,6.579999923706055,6.579999923706055,82564855.0,6.53601598739624
2018-08-14,6.630000114440918,6.510000228881836,6.53000020980835,6.599999904632568,50969754.0,6.555882453918457
2018-08-15,6.619999885559082,6.329999923706055,6.599999904632568,6.340000152587891,74792040.0,6.29762077331543
2018-08-16,6.619999885559082,6.179999828338623,6.210000038146973,6.539999961853027,110403935.0,6.496283531188965
2018-08-17,6.710000038146973,6.329999923706055,6.699999809265137,6.349999904632568,87157643.0,6.307553291320801
2018-08-20,6.610000133514404,6.300000190734863,6.409999847412109,6.599999904632568,105181336.0,6.555882453918457
2018-08-21,6.989999771118164,6.639999866485596,6.690000057220459,6.860000133514404,159403079.0,6.814144611358643
2018-08-22,6.840000152587891,6.71999979019165,6.820000171661377,6.75,63891727.0,6.7048797607421875
2018-08-23,6.800000190734863,6.590000152587891,6.710000038146973,6.710000038146973,60339970.0,6.665147304534912
2018-08-24,6.78000020980835,6.590000152587891,6.610000133514404,6.670000076293945,45981926.0,6.6254143714904785
2018-08-27,7.010000228881836,6.869999885559082,6.940000057220459,6.96999979019165,145300204.0,6.9234089851379395
2018-08-28,7.179999828338623,6.96999979019165,7.0,7.050000190734863,109349627.0,7.002874374389648
2018-08-29,7.019999980926514,6.829999923706055,6.920000076293945,6.920000076293945,80115125.0,6.873743534088135
2018-08-30,6.940000057220459,6.800000190734863,6.900000095367432,6.809999942779541,49777921.0,6.76447868347168
2018-08-31,6.909999847412109,6.630000114440918,6.739999771118164,6.75,76051618.0,6.7048797607421875
2018-09-03,6.690000057220459,6.46999979019165,6.679999828338623,6.619999885559082,67130177.0,6.575748443603516
2018-09-04,6.670000076293945,6.519999980926514,6.590000152587891,6.610000133514404,52113368.0,6.5658159255981445
2018-09-05,6.650000095367432,6.46999979019165,6.579999923706055,6.480000019073486,52104802.0,6.436684608459473
2018-09-06,6.570000171661377,6.349999904632568,6.480000019073486,6.389999866485596,51334449.0,6.347286224365234
2018-09-07,6.519999980926514,6.360000133514404,6.409999847412109,6.440000057220459,43616055.0,6.396952152252197
2018-09-10,6.420000076293945,6.239999771118164,6.380000114440918,6.269999980926514,57777081.0,6.22808837890625
2018-09-11,6.309999942779541,6.190000057220459,6.269999980926514,6.260000228881836,38590142.0,6.218155384063721
2018-09-12,6.260000228881836,6.159999847412109,6.21999979019165,6.190000057220459,38073002.0,6.148622989654541
2018-09-13,6.400000095367432,6.269999980926514,6.309999942779541,6.349999904632568,75375151.0,6.307553291320801
2018-09-14,6.369999885559082,6.28000020980835,6.360000133514404,6.300000190734863,40386156.0,6.257887840270996
2018-09-17,6.25,6.199999809265137,6.230000019073486,6.199999809265137,31679915.0,6.15855598449707
2018-09-18,6.349999904632568,6.170000076293945,6.199999809265137,6.349999904632568,48011066.0,6.307553291320801
2018-09-19,6.53000020980835,6.260000228881836,6.300000190734863,6.449999809265137,86507238.0,6.406884670257568
2018-09-20,6.480000019073486,6.409999847412109,6.449999809265137,6.46999979019165,48836663.0,6.426751136779785
2018-09-21,7.119999885559082,6.480000019073486,6.550000190734863,7.079999923706055,226023174.0,7.0326738357543945
2018-09-25,6.900000095367432,6.75,6.78000020980835,6.820000171661377,117769342.0,6.774412155151367
2018-09-26,6.900000095367432,6.710000038146973,6.820000171661377,6.820000171661377,98298031.0,6.774412155151367
2018-09-27,6.78000020980835,6.650000095367432,6.760000228881836,6.679999828338623,59736428.0,6.635347366333008
2018-09-28,6.760000228881836,6.690000057220459,6.690000057220459,6.760000228881836,48650556.0,6.714813232421875
2018-10-08,6.46999979019165,6.300000190734863,6.400000095367432,6.349999904632568,79608213.0,6.307553291320801
2018-10-09,6.400000095367432,6.21999979019165,6.369999885559082,6.28000020980835,65353730.0,6.2380218505859375
2018-10-10,6.369999885559082,6.25,6.289999961853027,6.300000190734863,39965078.0,6.257887840270996
2018-10-11,6.159999847412109,5.71999979019165,6.050000190734863,5.849999904632568,103669817.0,5.810895919799805
2018-10-12,6.079999923706055,5.820000171661377,5.940000057220459,6.010000228881836,82215288.0,5.969826698303223
2018-10-15,6.03000020980835,5.800000190734863,5.949999809265137,5.820000171661377,52903218.0,5.781096458435059
2018-10-16,5.900000095367432,5.739999771118164,5.840000152587891,5.800000190734863,36058017.0,5.761229991912842
2018-10-17,5.929999828338623,5.769999980926514,5.880000114440918,5.909999847412109,42080792.0,5.870494365692139
2018-10-18,5.869999885559082,5.71999979019165,5.849999904632568,5.739999771118164,36545300.0,5.70163106918335
2018-10-19,5.849999904632568,5.519999980926514,5.679999828338623,5.829999923706055,65225459.0,5.791029453277588
2018-10-22,6.170000076293945,5.860000133514404,5.860000133514404,6.090000152587891,102860259.0,6.049291610717773
2018-10-23,6.079999923706055,5.840000152587891,6.079999923706055,5.889999866485596,69190809.0,5.85062837600708
2018-10-24,6.199999809265137,5.96999979019165,6.0,6.0,77650061.0,5.959893226623535
2018-10-25,5.980000019073486,5.71999979019165,5.760000228881836,5.96999979019165,44549779.0,5.930093288421631
2018-10-26,6.03000020980835,5.849999904632568,5.980000019073486,5.960000038146973,48880477.0,5.920160293579102
2018-10-29,6.010000228881836,5.860000133514404,5.920000076293945,5.929999828338623,38872859.0,5.8903608322143555
2018-10-30,5.960000038146973,5.800000190734863,5.869999885559082,5.920000076293945,39404358.0,5.880427837371826
2018-10-31,6.099999904632568,5.909999847412109,5.949999809265137,6.090000152587891,73056001.0,6.049291610717773
2018-11-01,6.329999923706055,6.059999942779541,6.130000114440918,6.269999980926514,114966503.0,6.22808837890625
2018-11-02,6.849999904632568,6.579999923706055,6.78000020980835,6.690000057220459,242086190.0,6.645280838012695
2018-11-05,6.730000019073486,6.579999923706055,6.679999828338623,6.650000095367432,89785958.0,6.60554838180542
2018-11-06,6.659999847412109,6.510000228881836,6.659999847412109,6.619999885559082,54351932.0,6.575748443603516
2018-11-07,6.800000190734863,6.610000133514404,6.650000095367432,6.619999885559082,95958855.0,6.575748443603516
2018-11-08,6.769999980926514,6.539999961853027,6.75,6.610000133514404,51779274.0,6.5658159255981445
2018-11-09,6.579999923706055,6.440000057220459,6.579999923706055,6.539999961853027,51548704.0,6.496283531188965
2018-11-12,6.71999979019165,6.519999980926514,6.550000190734863,6.619999885559082,53682273.0,6.575748443603516
2018-11-13,6.860000133514404,6.5,6.550000190734863,6.849999904632568,101374382.0,6.804211139678955
2018-11-14,7.360000133514404,6.900000095367432,7.260000228881836,7.0,179545262.0,6.9532084465026855
2018-11-15,7.139999866485596,6.929999828338623,6.929999828338623,7.139999866485596,71570470.0,7.092272758483887
2018-11-16,7.21999979019165,7.050000190734863,7.099999904632568,7.110000133514404,74247723.0,7.062473297119141
2018-11-19,7.21999979019165,7.059999942779541,7.150000095367432,7.190000057220459,52640392.0,7.14193868637085
2018-11-20,7.170000076293945,7.039999961853027,7.099999904632568,7.079999923706055,59213277.0,7.0326738357543945
2018-11-21,7.349999904632568,7.159999847412109,7.269999980926514,7.199999809265137,71803659.0,7.151871681213379
2018-11-22,7.400000095367432,7.099999904632568,7.199999809265137,7.269999980926514,71214097.0,7.2214035987854
2018-11-23,7.349999904632568,7.130000114440918,7.260000228881836,7.170000076293945,58665826.0,7.122072219848633
2018-11-26,7.460000038146973,7.199999809265137,7.380000114440918,7.239999771118164,79530930.0,7.191604137420654
2018-11-27,7.190000057220459,7.0,7.179999828338623,7.03000020980835,59724796.0,6.98300838470459
2018-11-28,7.0,6.800000190734863,6.96999979019165,6.929999828338623,53887463.0,6.883676528930664
2018-11-29,7.150000095367432,7.0,7.059999942779541,7.050000190734863,58546655.0,7.002874374389648
2018-11-30,7.150000095367432,6.900000095367432,6.909999847412109,7.099999904632568,47878473.0,7.052540302276611
2018-12-03,7.429999828338623,7.210000038146973,7.349999904632568,7.420000076293945,101068618.0,7.370401382446289
2018-12-04,7.679999828338623,7.349999904632568,7.420000076293945,7.659999847412109,109951329.0,7.6087965965271
2018-12-05,7.71999979019165,7.5,7.539999961853027,7.590000152587891,67276775.0,7.539265155792236
2018-12-06,7.489999771118164,7.300000190734863,7.440000057220459,7.320000171661377,61126533.0,7.271069526672363
2018-12-07,7.449999809265137,7.300000190734863,7.420000076293945,7.369999885559082,29949557.0,7.320735454559326
2018-12-10,7.28000020980835,7.179999828338623,7.210000038146973,7.21999979019165,27224603.0,7.1717376708984375
2018-12-11,7.360000133514404,7.21999979019165,7.21999979019165,7.320000171661377,22485206.0,7.271069526672363
2018-12-12,7.409999847412109,7.28000020980835,7.360000133514404,7.329999923706055,27104694.0,7.281002521514893
2018-12-13,7.559999942779541,7.320000171661377,7.389999866485596,7.489999771118164,48526832.0,7.439932823181152
2018-12-14,7.440000057220459,7.239999771118164,7.429999828338623,7.260000228881836,36373210.0,7.211471080780029
2018-12-17,7.300000190734863,7.099999904632568,7.199999809265137,7.119999885559082,31436831.0,7.07240629196167
2018-12-18,7.230000019073486,7.039999961853027,7.150000095367432,7.170000076293945,29157483.0,7.122072219848633
2018-12-19,7.360000133514404,7.119999885559082,7.329999923706055,7.179999828338623,38256164.0,7.132005214691162
2018-12-20,7.119999885559082,6.900000095367432,7.090000152587891,7.03000020980835,39935655.0,6.98300838470459
2018-12-21,7.090000152587891,6.730000019073486,7.039999961853027,6.840000152587891,45932247.0,6.794278144836426
2018-12-24,6.860000133514404,6.75,6.760000228881836,6.820000171661377,25710090.0,6.774412155151367
2018-12-25,7.03000020980835,6.75,6.820000171661377,6.949999809265137,59787456.0,6.903542518615723
2018-12-26,7.019999980926514,6.800000190734863,6.900000095367432,6.849999904632568,40352960.0,6.804211139678955
2018-12-27,6.869999885559082,6.599999904632568,6.860000133514404,6.639999866485596,46251903.0,6.595614910125732
2018-12-28,6.730000019073486,6.570000171661377,6.690000057220459,6.639999866485596,28695653.0,6.595614910125732
2019-01-02,6.690000057220459,6.510000228881836,6.659999847412109,6.579999923706055,24724573.0,6.53601598739624
2019-01-03,6.840000152587891,6.579999923706055,6.630000114440918,6.699999809265137,30843795.0,6.655213832855225
2019-01-04,6.849999904632568,6.550000190734863,6.610000133514404,6.840000152587891,38557059.0,6.794278144836426
2019-01-07,7.03000020980835,6.550000190734863,6.610000133514404,7.03000020980835,59161901.0,6.98300838470459
2019-01-08,7.019999980926514,6.860000133514404,7.0,6.909999847412109,34968249.0,6.863810062408447
2019-01-09,7.110000133514404,6.889999866485596,6.889999866485596,6.96999979019165,49641170.0,6.9234089851379395
2019-01-10,7.159999847412109,6.920000076293945,7.0,7.099999904632568,49000717.0,7.052540302276611
2019-01-11,7.380000114440918,7.090000152587891,7.150000095367432,7.349999904632568,78848214.0,7.300868988037109
2019-01-14,7.360000133514404,7.150000095367432,7.340000152587891,7.170000076293945,53613202.0,7.122072219848633
2019-01-15,7.260000228881836,7.170000076293945,7.170000076293945,7.239999771118164,44559563.0,7.191604137420654
2019-01-16,7.239999771118164,7.090000152587891,7.179999828338623,7.199999809265137,32092633.0,7.151871681213379
2019-01-17,7.230000019073486,7.099999904632568,7.199999809265137,7.130000114440918,31821370.0,7.082339763641357
2019-01-18,7.260000228881836,7.119999885559082,7.130000114440918,7.239999771118164,47042414.0,7.191604137420654
2019-01-21,7.28000020980835,7.110000133514404,7.260000228881836,7.139999866485596,44289119.0,7.092272758483887
2019-01-22,7.130000114440918,6.960000038146973,7.099999904632568,7.019999980926514,39522800.0,6.973074913024902
2019-01-23,7.070000171661377,6.980000019073486,7.019999980926514,7.019999980926514,25980514.0,6.973074913024902
2019-01-24,7.059999942779541,6.909999847412109,7.050000190734863,6.960000038146973,33650296.0,6.91347599029541
2019-01-25,7.059999942779541,6.949999809265137,6.949999809265137,7.050000190734863,30332670.0,7.002874374389648
2019-01-28,7.210000038146973,7.079999923706055,7.110000133514404,7.150000095367432,53013160.0,7.102206230163574
2019-01-29,7.179999828338623,6.940000057220459,7.110000133514404,7.139999866485596,37152959.0,7.092272758483887
2019-01-30,7.28000020980835,7.090000152587891,7.119999885559082,7.210000038146973,50917604.0,7.161805152893066
2019-01-31,7.159999847412109,7.050000190734863,7.050000190734863,7.119999885559082,48105126.0,7.07240629196167
2019-02-01,7.159999847412109,6.989999771118164,7.130000114440918,7.099999904632568,45739134.0,7.052540302276611
2019-02-11,7.179999828338623,7.019999980926514,7.050000190734863,7.170000076293945,43250934.0,7.122072219848633
2019-02-12,7.380000114440918,7.079999923706055,7.099999904632568,7.380000114440918,91688312.0,7.3306684494018555
2019-02-13,7.5,7.25,7.309999942779541,7.409999847412109,96297659.0,7.360467910766602
2019-02-14,7.429999828338623,7.269999980926514,7.360000133514404,7.329999923706055,57839025.0,7.281002521514893
2019-02-15,7.329999923706055,7.170000076293945,7.329999923706055,7.199999809265137,57545645.0,7.151871681213379
2019-02-18,7.349999904632568,7.199999809265137,7.230000019073486,7.349999904632568,72420311.0,7.300868988037109
2019-02-19,7.420000076293945,7.199999809265137,7.349999904632568,7.269999980926514,71717080.0,7.2214035987854
2019-02-20,7.570000171661377,7.300000190734863,7.309999942779541,7.550000190734863,140698364.0,7.499532222747803
2019-02-21,7.860000133514404,7.380000114440918,7.610000133514404,7.599999904632568,152600232.0,7.549197673797607
2019-02-22,7.960000038146973,7.449999809265137,7.5,7.849999904632568,117050260.0,7.797526836395264
2019-02-25,8.600000381469727,8.109999656677246,8.109999656677246,8.4399995803833,204441791.0,8.38358211517334
2019-02-26,8.859999656677246,8.239999771118164,8.550000190734863,8.350000381469727,148195083.0,8.294184684753418
2019-02-27,8.699999809265137,8.34000015258789,8.350000381469727,8.609999656677246,126040587.0,8.552446365356445
2019-02-28,8.630000114440918,8.260000228881836,8.619999885559082,8.350000381469727,64188146.0,8.294184684753418
2019-03-01,8.399999618530273,8.050000190734863,8.3100004196167,8.390000343322754,75260696.0,8.333917617797852
2019-03-04,8.630000114440918,8.300000190734863,8.4399995803833,8.420000076293945,99138255.0,8.363717079162598
2019-03-05,8.5600004196167,8.210000038146973,8.399999618530273,8.5,78375804.0,8.443181991577148
2019-03-06,8.550000190734863,8.329999923706055,8.479999542236328,8.539999961853027,107621439.0,8.482914924621582
2019-03-07,8.489999771118164,8.25,8.479999542236328,8.34000015258789,114277932.0,8.28425121307373
2019-03-08,8.140000343322754,7.760000228881836,8.09000015258789,7.809999942779541,130415040.0,7.75779390335083
2019-03-11,7.949999809265137,7.650000095367432,7.71999979019165,7.869999885559082,83201600.0,7.817392826080322
2019-03-12,7.949999809265137,7.800000190734863,7.889999866485596,7.869999885559082,94797407.0,7.817392826080322
2019-03-13,8.069999694824219,7.809999942779541,7.849999904632568,7.909999847412109,97043345.0,7.857125759124756
2019-03-14,8.380000114440918,7.96999979019165,7.96999979019165,8.25,171388480.0,8.194852828979492
2019-03-15,8.289999961853027,8.069999694824219,8.270000457763672,8.180000305175781,78578998.0,8.125321388244629
2019-03-18,8.350000381469727,8.039999961853027,8.1899995803833,8.300000190734863,106680108.0,8.244519233703613
2019-03-19,8.520000457763672,8.279999732971191,8.460000038146973,8.350000381469727,117599637.0,8.294184684753418
2019-03-20,8.329999923706055,8.100000381469727,8.329999923706055,8.270000457763672,72292542.0,8.214719772338867
2019-03-21,8.489999771118164,8.3100004196167,8.40999984741211,8.3100004196167,86991322.0,8.2544527053833
2019-03-22,8.289999961853027,8.109999656677246,8.239999771118164,8.229999542236328,47772556.0,8.174985885620117
2019-03-25,8.1899995803833,8.010000228881836,8.0600004196167,8.029999732971191,56419321.0,7.976323127746582
2019-03-26,8.109999656677246,7.820000171661377,8.079999923706055,7.829999923706055,55452231.0,7.777660369873047
2019-03-27,8.119999885559082,7.860000133514404,7.860000133514404,8.09000015258789,73481061.0,8.03592300415039
2019-03-28,8.210000038146973,8.010000228881836,8.079999923706055,8.069999694824219,59667573.0,8.016056060791016
2019-03-29,8.65999984741211,8.069999694824219,8.109999656677246,8.550000190734863,164561959.0,8.492847442626953
2019-04-01,9.0600004196167,8.569999694824219,8.569999694824219,8.699999809265137,151826132.0,8.641844749450684
2019-04-02,8.829999923706055,8.600000381469727,8.710000038146973,8.649999618530273,86513586.0,8.592179298400879
2019-04-03,8.899999618530273,8.569999694824219,8.619999885559082,8.829999923706055,104366882.0,8.770976066589355
2019-04-04,9.710000038146973,9.380000114440918,9.710000038146973,9.649999618530273,287196384.0,9.585494041442871
2019-04-08,9.4399995803833,9.010000228881836,9.359999656677246,9.119999885559082,162127159.0,9.059037208557129
2019-04-09,9.210000038146973,8.960000038146973,9.109999656677246,9.09000015258789,62230688.0,9.029237747192383
2019-04-10,9.140000343322754,8.84000015258789,8.930000305175781,9.039999961853027,57099875.0,8.979572296142578
2019-04-11,9.09000015258789,8.699999809265137,9.0600004196167,8.75,58905196.0,8.691511154174805
2019-04-12,8.779999732971191,8.539999961853027,8.699999809265137,8.699999809265137,48924762.0,8.641844749450684
2019-04-15,8.90999984741211,8.579999923706055,8.899999618530273,8.59000015258789,68774791.0,8.532580375671387
2019-04-16,8.779999732971191,8.40999984741211,8.569999694824219,8.770000457763672,51092614.0,8.711377143859863
2019-04-17,8.970000267028809,8.6899995803833,8.760000228881836,8.819999694824219,61519667.0,8.761042594909668
2019-04-18,8.989999771118164,8.779999732971191,8.880000114440918,8.869999885559082,70250219.0,8.810708999633789
2019-04-19,8.890000343322754,8.680000305175781,8.829999923706055,8.880000114440918,43501811.0,8.82064151763916
2019-04-22,8.819999694824219,8.329999923706055,8.819999694824219,8.470000267028809,90601332.0,8.413382530212402
2019-04-23,8.489999771118164,8.3100004196167,8.479999542236328,8.319999694824219,44378286.0,8.264385223388672
2019-04-24,8.390000343322754,8.180000305175781,8.289999961853027,8.359999656677246,42338309.0,8.304117202758789
2019-04-25,8.4399995803833,8.15999984741211,8.319999694824219,8.199999809265137,59009781.0,8.145187377929688
2019-04-26,8.25,8.0,8.15999984741211,8.039999961853027,42211892.0,7.9862565994262695
2019-05-06,8.100000381469727,7.630000114440918,8.079999923706055,7.650000095367432,97637024.0,7.59886360168457
2019-05-07,7.820000171661377,7.5,7.699999809265137,7.760000228881836,50513564.0,7.708128452301025
2019-05-08,7.789999961853027,7.46999979019165,7.599999904632568,7.630000114440918,44564923.0,7.578997611999512
2019-05-09,7.619999885559082,7.400000095367432,7.590000152587891,7.409999847412109,40933983.0,7.360467910766602
2019-05-10,7.650000095367432,7.300000190734863,7.409999847412109,7.619999885559082,62485052.0,7.569064140319824
2019-05-13,7.5,7.360000133514404,7.449999809265137,7.400000095367432,47204240.0,7.350534915924072
2019-05-14,7.340000152587891,7.130000114440918,7.25,7.210000038146973,55027458.0,7.161805152893066
2019-05-15,7.360000133514404,7.239999771118164,7.260000228881836,7.329999923706055,32073032.0,7.281002521514893
2019-05-16,7.409999847412109,7.300000190734863,7.340000152587891,7.409999847412109,30584061.0,7.360467910766602
2019-05-17,7.389999866485596,7.110000133514404,7.389999866485596,7.139999866485596,44153463.0,7.092272758483887
2019-05-20,7.21999979019165,6.940000057220459,7.190000057220459,7.070000171661377,27824166.0,7.022740840911865
2019-05-21,7.21999979019165,7.03000020980835,7.070000171661377,7.179999828338623,27053664.0,7.132005214691162
2019-05-22,7.25,7.090000152587891,7.199999809265137,7.190000057220459,30166057.0,7.14193868637085
2019-05-23,7.170000076293945,7.0,7.170000076293945,7.03000020980835,23881890.0,6.98300838470459
2019-05-24,7.21999979019165,7.099999904632568,7.179999828338623,7.150000095367432,30080092.0,7.102206230163574
2019-05-27,7.309999942779541,7.059999942779541,7.190000057220459,7.289999961853027,46092501.0,7.241270065307617
2019-05-28,7.320000171661377,7.190000057220459,7.199999809265137,7.289999961853027,42032985.0,7.241270065307617
2019-05-29,7.269999980926514,7.179999828338623,7.230000019073486,7.210000038146973,24469346.0,7.161805152893066
2019-05-30,7.190000057220459,7.079999923706055,7.190000057220459,7.150000095367432,22077162.0,7.102206230163574
2019-05-31,7.239999771118164,7.119999885559082,7.199999809265137,7.190000057220459,20169784.0,7.14193868637085
2019-06-03,7.340000152587891,7.230000019073486,7.25,7.309999942779541,47412554.0,7.261136531829834
2019-06-04,7.320000171661377,7.150000095367432,7.300000190734863,7.190000057220459,28868707.0,7.14193868637085
2019-06-05,7.269999980926514,7.179999828338623,7.239999771118164,7.199999809265137,23695206.0,7.151871681213379
2019-06-06,7.28000020980835,7.019999980926514,7.260000228881836,7.059999942779541,28741552.0,7.012807369232178
2019-06-10,7.050000190734863,6.800000190734863,7.050000190734863,6.980000019073486,42351500.0,6.933342456817627
2019-06-11,7.269999980926514,6.960000038146973,7.0,7.25,48466810.0,7.201537609100342
2019-06-12,7.289999961853027,7.179999828338623,7.28000020980835,7.230000019073486,31390110.0,7.181671142578125
2019-06-13,7.28000020980835,7.150000095367432,7.260000228881836,7.179999828338623,25776141.0,7.132005214691162
2019-06-14,7.210000038146973,7.090000152587891,7.170000076293945,7.090000152587891,23281625.0,7.042607307434082
2019-06-17,7.190000057220459,7.079999923706055,7.110000133514404,7.119999885559082,20110675.0,7.07240629196167
2019-06-18,7.159999847412109,7.059999942779541,7.119999885559082,7.130000114440918,14203006.0,7.082339763641357
2019-06-19,7.550000190734863,7.28000020980835,7.380000114440918,7.349999904632568,71954148.0,7.300868988037109
2019-06-20,7.639999866485596,7.309999942779541,7.320000171661377,7.590000152587891,67494711.0,7.539265155792236
2019-06-21,7.760000228881836,7.510000228881836,7.570000171661377,7.579999923706055,65898371.0,7.529331684112549
2019-06-24,7.599999904632568,7.5,7.579999923706055,7.539999961853027,26976646.0,7.489598751068115
2019-06-25,7.53000020980835,7.349999904632568,7.510000228881836,7.440000057220459,33272595.0,7.390267372131348
2019-06-26,7.590000152587891,7.360000133514404,7.389999866485596,7.550000190734863,30719907.0,7.499532222747803
2019-06-27,7.829999923706055,7.579999923706055,7.599999904632568,7.739999771118164,49418249.0,7.688261985778809
2019-06-28,7.789999961853027,7.610000133514404,7.739999771118164,7.71999979019165,24729550.0,7.668395519256592
2019-07-01,8.050000190734863,7.840000152587891,7.980000019073486,7.849999904632568,54377135.0,7.797526836395264
2019-07-02,7.869999885559082,7.78000020980835,7.860000133514404,7.860000133514404,29993394.0,7.807460308074951
2019-07-03,7.860000133514404,7.730000019073486,7.849999904632568,7.739999771118164,26411547.0,7.688261985778809
2019-07-04,7.849999904632568,7.690000057220459,7.730000019073486,7.820000171661377,28381666.0,7.767727375030518
2019-07-05,7.800000190734863,7.699999809265137,7.789999961853027,7.769999980926514,25405072.0,7.718061447143555
2019-07-08,7.699999809265137,7.400000095367432,7.699999809265137,7.5,37686956.0,7.44986629486084
2019-07-09,7.539999961853027,7.460000038146973,7.510000228881836,7.489999771118164,15751563.0,7.439932823181152
2019-07-10,7.570000171661377,7.369999885559082,7.550000190734863,7.389999866485596,15246318.0,7.340601444244385
2019-07-11,7.519999980926514,7.400000095367432,7.449999809265137,7.420000076293945,16876521.0,7.370401382446289
2019-07-12,7.510000228881836,7.380000114440918,7.440000057220459,7.440000057220459,15470328.0,7.390267372131348
2019-07-15,7.519999980926514,7.269999980926514,7.409999847412109,7.449999809265137,20537901.0,7.400200366973877
2019-07-16,7.570000171661377,7.440000057220459,7.460000038146973,7.519999980926514,19586898.0,7.469732761383057
2019-07-17,7.579999923706055,7.5,7.539999961853027,7.519999980926514,14352814.0,7.469732761383057
2019-07-18,7.489999771118164,7.380000114440918,7.480000019073486,7.389999866485596,16953069.0,7.340601444244385
2019-07-19,7.619999885559082,7.440000057220459,7.440000057220459,7.599999904632568,30244442.0,7.549197673797607
2019-07-22,7.78000020980835,7.460000038146973,7.78000020980835,7.559999942779541,41089305.0,7.509465217590332
2019-07-23,7.539999961853027,7.449999809265137,7.539999961853027,7.480000019073486,27436155.0,7.430000305175781
2019-07-24,7.489999771118164,7.380000114440918,7.449999809265137,7.409999847412109,32301643.0,7.409999847412109
2019-07-25,7.420000076293945,7.28000020980835,7.420000076293945,7.349999904632568,31432465.0,7.349999904632568
2019-07-26,7.400000095367432,7.300000190734863,7.320000171661377,7.340000152587891,20624512.0,7.340000152587891
2019-07-29,7.369999885559082,7.300000190734863,7.360000133514404,7.329999923706055,15802762.0,7.329999923706055
2019-07-30,7.409999847412109,7.320000171661377,7.329999923706055,7.349999904632568,20575554.0,7.349999904632568
2019-07-31,7.329999923706055,7.25,7.329999923706055,7.28000020980835,24012910.0,7.28000020980835
2019-08-01,7.28000020980835,7.130000114440918,7.230000019073486,7.139999866485596,33492800.0,7.139999866485596
2019-08-02,7.010000228881836,6.880000114440918,6.96999979019165,6.96999979019165,43967330.0,6.96999979019165
2019-08-05,6.940000057220459,6.690000057220459,6.900000095367432,6.710000038146973,54278452.0,6.710000038146973
2019-08-06,6.699999809265137,6.46999979019165,6.5,6.659999847412109,46019013.0,6.659999847412109
2019-08-07,6.71999979019165,6.579999923706055,6.699999809265137,6.599999904632568,27619553.0,6.599999904632568
2019-08-08,6.71999979019165,6.579999923706055,6.699999809265137,6.619999885559082,28612239.0,6.619999885559082
2019-08-09,6.650000095367432,6.46999979019165,6.639999866485596,6.489999771118164,29839185.0,6.489999771118164
2019-08-12,6.559999942779541,6.440000057220459,6.480000019073486,6.559999942779541,25492290.0,6.559999942779541
2019-08-13,6.800000190734863,6.449999809265137,6.5,6.670000076293945,58532898.0,6.670000076293945
2019-08-14,6.940000057220459,6.699999809265137,6.900000095367432,6.710000038146973,45157032.0,6.710000038146973
2019-08-15,6.710000038146973,6.5,6.559999942779541,6.690000057220459,25899543.0,6.690000057220459
2019-08-16,6.760000228881836,6.639999866485596,6.659999847412109,6.679999828338623,30241085.0,6.679999828338623
2019-08-19,6.880000114440918,6.670000076293945,6.739999771118164,6.880000114440918,41488321.0,6.880000114440918
2019-08-20,6.909999847412109,6.789999961853027,6.869999885559082,6.820000171661377,27242973.0,6.820000171661377
2019-08-21,6.880000114440918,6.78000020980835,6.820000171661377,6.809999942779541,17410375.0,6.809999942779541
2019-08-22,6.829999923706055,6.710000038146973,6.829999923706055,6.789999961853027,19680074.0,6.789999961853027
2019-08-23,6.820000171661377,6.739999771118164,6.800000190734863,6.760000228881836,18117875.0,6.760000228881836
2019-08-26,6.670000076293945,6.539999961853027,6.579999923706055,6.639999866485596,24408365.0,6.639999866485596
2019-08-27,6.820000171661377,6.670000076293945,6.699999809265137,6.820000171661377,42099225.0,6.820000171661377
2019-08-28,6.769999980926514,6.610000133514404,6.75,6.630000114440918,44930228.0,6.630000114440918
2019-08-29,6.659999847412109,6.559999942779541,6.630000114440918,6.619999885559082,18813167.0,6.619999885559082
2019-08-30,6.679999828338623,6.559999942779541,6.639999866485596,6.570000171661377,28598967.0,6.570000171661377
2019-09-02,6.71999979019165,6.519999980926514,6.559999942779541,6.690000057220459,37383897.0,6.690000057220459
2019-09-03,6.699999809265137,6.619999885559082,6.679999828338623,6.659999847412109,22095589.0,6.659999847412109
2019-09-04,6.789999961853027,6.650000095367432,6.659999847412109,6.78000020980835,41381598.0,6.78000020980835
2019-09-05,7.010000228881836,6.78000020980835,6.800000190734863,6.940000057220459,76832038.0,6.940000057220459
2019-09-06,7.0,6.889999866485596,6.949999809265137,6.949999809265137,30635177.0,6.949999809265137
2019-09-09,7.059999942779541,6.929999828338623,7.050000190734863,6.96999979019165,37959589.0,6.96999979019165
2019-09-10,7.010000228881836,6.860000133514404,7.0,6.909999847412109,31827612.0,6.909999847412109
2019-09-11,6.949999809265137,6.849999904632568,6.929999828338623,6.869999885559082,27612012.0,6.869999885559082
2019-09-12,7.03000020980835,6.909999847412109,6.929999828338623,6.989999771118164,49555133.0,6.989999771118164
2019-09-16,6.949999809265137,6.429999828338623,6.949999809265137,6.860000133514404,48328911.0,6.860000133514404
2019-09-17,6.829999923706055,6.650000095367432,6.809999942779541,6.659999847412109,39418653.0,6.659999847412109
2019-09-18,6.820000171661377,6.730000019073486,6.739999771118164,6.75,26103653.0,6.75
2019-09-19,6.809999942779541,6.690000057220459,6.789999961853027,6.78000020980835,17379508.0,6.78000020980835
2019-09-20,6.840000152587891,6.760000228881836,6.800000190734863,6.829999923706055,21211683.0,6.829999923706055
2019-09-23,6.78000020980835,6.679999828338623,6.769999980926514,6.710000038146973,19582521.0,6.710000038146973
2019-09-24,6.75,6.690000057220459,6.75,6.699999809265137,18798445.0,6.699999809265137
2019-09-25,6.730000019073486,6.659999847412109,6.710000038146973,6.659999847412109,17398726.0,6.659999847412109
2019-09-26,6.760000228881836,6.690000057220459,6.699999809265137,6.710000038146973,21171524.0,6.710000038146973
2019-09-27,6.730000019073486,6.630000114440918,6.71999979019165,6.690000057220459,14646259.0,6.690000057220459
2019-09-30,6.710000038146973,6.630000114440918,6.690000057220459,6.630000114440918,11232314.0,6.630000114440918
2019-10-08,6.679999828338623,6.510000228881836,6.639999866485596,6.53000020980835,21401471.0,6.53000020980835
2019-10-09,6.510000228881836,6.429999828338623,6.489999771118164,6.489999771118164,25067725.0,6.489999771118164
2019-10-10,6.820000171661377,6.480000019073486,6.489999771118164,6.800000190734863,55547376.0,6.800000190734863
2019-10-11,6.940000057220459,6.739999771118164,6.769999980926514,6.900000095367432,61636630.0,6.900000095367432
2019-10-14,7.019999980926514,6.880000114440918,6.980000019073486,6.940000057220459,50248423.0,6.940000057220459
2019-10-15,6.980000019073486,6.900000095367432,6.949999809265137,6.920000076293945,26380173.0,6.920000076293945
2019-10-16,6.980000019073486,6.860000133514404,6.920000076293945,6.860000133514404,29790236.0,6.860000133514404
2019-10-17,6.980000019073486,6.880000114440918,6.880000114440918,6.920000076293945,26545683.0,6.920000076293945
2019-10-18,7.0,6.730000019073486,6.989999771118164,6.75,22966936.0,6.75
2019-10-21,6.78000020980835,6.619999885559082,6.760000228881836,6.679999828338623,21316726.0,6.679999828338623
2019-10-22,6.710000038146973,6.619999885559082,6.690000057220459,6.679999828338623,22419211.0,6.679999828338623
2019-10-23,6.679999828338623,6.579999923706055,6.659999847412109,6.610000133514404,20660938.0,6.610000133514404
2019-10-24,6.630000114440918,6.550000190734863,6.610000133514404,6.610000133514404,14949042.0,6.610000133514404
2019-10-25,6.610000133514404,6.519999980926514,6.599999904632568,6.590000152587891,36600574.0,6.590000152587891
2019-10-28,6.78000020980835,6.619999885559082,6.630000114440918,6.760000228881836,39690811.0,6.760000228881836
2019-10-29,6.769999980926514,6.679999828338623,6.769999980926514,6.699999809265137,21003764.0,6.699999809265137
2019-10-30,6.71999979019165,6.590000152587891,6.690000057220459,6.639999866485596,25460792.0,6.639999866485596
2019-10-31,6.699999809265137,6.599999904632568,6.679999828338623,6.659999847412109,21161341.0,6.659999847412109
2019-11-01,6.789999961853027,6.550000190734863,6.630000114440918,6.760000228881836,34718386.0,6.760000228881836
2019-11-04,7.300000190734863,6.739999771118164,6.75,7.300000190734863,188376731.0,7.300000190734863
2019-11-05,7.21999979019165,7.110000133514404,7.190000057220459,7.179999828338623,94721031.0,7.179999828338623
2019-11-06,7.300000190734863,6.929999828338623,7.239999771118164,6.980000019073486,105196656.0,6.980000019073486
2019-11-07,7.010000228881836,6.889999866485596,6.989999771118164,6.96999979019165,51910304.0,6.96999979019165
2019-11-08,7.150000095367432,6.929999828338623,7.130000114440918,6.96999979019165,72946167.0,6.96999979019165
2019-11-11,6.880000114440918,6.670000076293945,6.880000114440918,6.699999809265137,55345940.0,6.699999809265137
2019-11-12,6.75,6.659999847412109,6.699999809265137,6.71999979019165,31992125.0,6.71999979019165
2019-11-13,6.699999809265137,6.630000114440918,6.679999828338623,6.679999828338623,30613566.0,6.679999828338623
2019-11-14,6.679999828338623,6.639999866485596,6.659999847412109,6.659999847412109,22096743.0,6.659999847412109
2019-11-15,6.71999979019165,6.610000133514404,6.71999979019165,6.610000133514404,27492227.0,6.610000133514404
2019-11-18,6.670000076293945,6.53000020980835,6.579999923706055,6.639999866485596,22178426.0,6.639999866485596
2019-11-19,6.690000057220459,6.579999923706055,6.619999885559082,6.690000057220459,36607375.0,6.690000057220459
2019-11-20,6.670000076293945,6.590000152587891,6.670000076293945,6.610000133514404,30617459.0,6.610000133514404
2019-11-21,6.599999904632568,6.519999980926514,6.550000190734863,6.579999923706055,26542531.0,6.579999923706055
2019-11-22,6.630000114440918,6.510000228881836,6.579999923706055,6.550000190734863,30829495.0,6.550000190734863
2019-11-25,6.730000019073486,6.519999980926514,6.539999961853027,6.710000038146973,44891918.0,6.710000038146973
2019-11-26,6.730000019073486,6.639999866485596,6.690000057220459,6.730000019073486,37169528.0,6.730000019073486
2019-11-27,6.71999979019165,6.630000114440918,6.699999809265137,6.650000095367432,18705131.0,6.650000095367432
2019-11-28,6.659999847412109,6.599999904632568,6.630000114440918,6.639999866485596,15774861.0,6.639999866485596
2019-11-29,6.639999866485596,6.570000171661377,6.619999885559082,6.610000133514404,15916007.0,6.610000133514404
2019-12-02,6.699999809265137,6.599999904632568,6.650000095367432,6.619999885559082,25444068.0,6.619999885559082
2019-12-03,6.610000133514404,6.539999961853027,6.599999904632568,6.610000133514404,15528721.0,6.610000133514404
2019-12-04,6.579999923706055,6.53000020980835,6.559999942779541,6.559999942779541,25443360.0,6.559999942779541
2019-12-05,6.619999885559082,6.550000190734863,6.599999904632568,6.590000152587891,20667048.0,6.590000152587891
2019-12-06,6.670000076293945,6.579999923706055,6.599999904632568,6.670000076293945,25400500.0,6.670000076293945
2019-12-09,6.679999828338623,6.610000133514404,6.659999847412109,6.670000076293945,25546333.0,6.670000076293945
2019-12-10,6.659999847412109,6.619999885559082,6.659999847412109,6.659999847412109,16018339.0,6.659999847412109
2019-12-11,6.849999904632568,6.650000095367432,6.659999847412109,6.75,57195378.0,6.75
2019-12-12,6.769999980926514,6.670000076293945,6.739999771118164,6.710000038146973,30558653.0,6.710000038146973
2019-12-13,6.980000019073486,6.789999961853027,6.949999809265137,6.860000133514404,117297430.0,6.860000133514404
2019-12-16,6.869999885559082,6.78000020980835,6.820000171661377,6.869999885559082,48795890.0,6.869999885559082
2019-12-17,7.039999961853027,6.840000152587891,6.860000133514404,6.980000019073486,85889950.0,6.980000019073486
2019-12-18,7.059999942779541,6.900000095367432,6.980000019073486,6.909999847412109,44222013.0,6.909999847412109
2019-12-19,7.039999961853027,6.920000076293945,6.940000057220459,6.940000057220459,38169360.0,6.940000057220459
2019-12-20,6.980000019073486,6.909999847412109,6.949999809265137,6.949999809265137,32639588.0,6.949999809265137
2019-12-23,6.940000057220459,6.78000020980835,6.940000057220459,6.789999961853027,35432058.0,6.789999961853027
2019-12-24,6.849999904632568,6.760000228881836,6.789999961853027,6.829999923706055,20443007.0,6.829999923706055
2019-12-25,6.920000076293945,6.800000190734863,6.809999942779541,6.900000095367432,31054651.0,6.900000095367432
2019-12-26,6.940000057220459,6.869999885559082,6.929999828338623,6.929999828338623,20267533.0,6.929999828338623
2019-12-27,7.090000152587891,6.900000095367432,6.909999847412109,7.0,86769961.0,7.0
2019-12-30,7.25,6.96999979019165,7.0,7.170000076293945,77335726.0,7.170000076293945
2019-12-31,7.28000020980835,7.079999923706055,7.130000114440918,7.179999828338623,85846754.0,7.179999828338623
2020-01-02,7.340000152587891,7.21999979019165,7.269999980926514,7.28000020980835,67605575.0,7.28000020980835
2020-01-03,7.349999904632568,7.159999847412109,7.300000190734863,7.179999828338623,75736048.0,7.179999828338623
2020-01-06,7.050000190734863,6.880000114440918,7.050000190734863,6.940000057220459,131028546.0,6.940000057220459
2020-01-07,7.070000171661377,6.949999809265137,6.96999979019165,7.050000190734863,63649212.0,7.050000190734863
2020-01-08,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,72509713.0,6.940000057220459
2020-01-09,7.28000020980835,7.03000020980835,7.079999923706055,7.25,126625807.0,7.25
2020-01-10,7.380000114440918,7.159999847412109,7.25,7.179999828338623,61872122.0,7.179999828338623
2020-01-13,7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,63171836.0,7.239999771118164
2020-01-14,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,82012401.0,7.21999979019165
2020-01-15,7.21999979019165,7.079999923706055,7.170000076293945,7.150000095367432,52204750.0,7.150000095367432
2020-01-16,7.179999828338623,6.980000019073486,7.159999847412109,7.039999961853027,61104992.0,7.039999961853027
2020-01-17,7.070000171661377,6.989999771118164,7.050000190734863,7.03000020980835,43378817.0,7.03000020980835
2020-01-20,6.889999866485596,6.699999809265137,6.880000114440918,6.849999904632568,120086766.0,6.849999904632568
2020-01-21,6.769999980926514,6.630000114440918,6.769999980926514,6.659999847412109,107858043.0,6.659999847412109
2020-01-22,6.699999809265137,6.570000171661377,6.610000133514404,6.679999828338623,73227914.0,6.679999828338623
2020-01-23,6.590000152587891,6.340000152587891,6.579999923706055,6.429999828338623,120064456.0,6.429999828338623
2020-02-03,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,24964200.0,5.789999961853027
2020-02-04,5.710000038146973,5.340000152587891,5.340000152587891,5.570000171661377,146413125.0,5.570000171661377
2020-02-05,5.789999961853027,5.590000152587891,5.630000114440918,5.739999771118164,100678703.0,5.739999771118164
2020-02-06,5.940000057220459,5.690000057220459,5.800000190734863,5.880000114440918,94237748.0,5.880000114440918
2020-02-07,5.900000095367432,5.78000020980835,5.869999885559082,5.900000095367432,66814712.0,5.900000095367432
2020-02-10,5.880000114440918,5.760000228881836,5.820000171661377,5.880000114440918,75498651.0,5.880000114440918
2020-02-11,6.130000114440918,5.880000114440918,5.880000114440918,6.099999904632568,104650493.0,6.099999904632568
2020-02-12,6.119999885559082,6.019999980926514,6.079999923706055,6.119999885559082,54581604.0,6.119999885559082
2020-02-13,6.170000076293945,6.03000020980835,6.070000171661377,6.050000190734863,58291456.0,6.050000190734863
2020-02-14,6.119999885559082,6.0,6.039999961853027,6.110000133514404,50968804.0,6.110000133514404
2020-02-17,6.239999771118164,6.079999923706055,6.110000133514404,6.210000038146973,50687270.0,6.210000038146973
2020-02-18,6.21999979019165,6.110000133514404,6.210000038146973,6.170000076293945,40436407.0,6.170000076293945
2020-02-19,6.369999885559082,6.150000095367432,6.179999828338623,6.239999771118164,93020091.0,6.239999771118164
2020-02-20,6.460000038146973,6.309999942779541,6.340000152587891,6.400000095367432,105327070.0,6.400000095367432
2020-02-21,6.360000133514404,6.260000228881836,6.349999904632568,6.300000190734863,78634461.0,6.300000190734863
2020-02-24,6.25,6.03000020980835,6.25,6.090000152587891,101243510.0,6.090000152587891
2020-02-25,6.059999942779541,5.869999885559082,5.920000076293945,6.03000020980835,70614721.0,6.03000020980835
2020-02-26,6.079999923706055,5.909999847412109,5.929999828338623,6.010000228881836,59966754.0,6.010000228881836
2020-02-27,6.070000171661377,5.96999979019165,6.039999961853027,6.0,32800232.0,6.0
2020-02-28,5.909999847412109,5.760000228881836,5.860000133514404,5.760000228881836,70302002.0,5.760000228881836
2020-03-02,5.929999828338623,5.760000228881836,5.760000228881836,5.900000095367432,43002341.0,5.900000095367432
2020-03-03,6.070000171661377,5.900000095367432,5.960000038146973,5.96999979019165,67011397.0,5.96999979019165
2020-03-04,6.059999942779541,5.980000019073486,6.010000228881836,6.03000020980835,47551359.0,6.03000020980835
2020-03-05,6.159999847412109,6.019999980926514,6.059999942779541,6.150000095367432,83955942.0,6.150000095367432
2020-03-06,6.070000171661377,5.989999771118164,6.059999942779541,6.019999980926514,65899379.0,6.019999980926514
2020-03-09,6.199999809265137,6.03000020980835,6.139999866485596,6.090000152587891,135428159.0,6.090000152587891
2020-03-10,6.150000095367432,5.900000095367432,6.0,6.130000114440918,96852410.0,6.130000114440918
2020-03-11,6.360000133514404,6.070000171661377,6.130000114440918,6.190000057220459,111626338.0,6.190000057220459
2020-03-12,6.110000133514404,5.960000038146973,6.110000133514404,5.989999771118164,68311862.0,5.989999771118164
2020-03-13,5.920000076293945,5.619999885559082,5.690000057220459,5.880000114440918,68513246.0,5.880000114440918
2020-03-16,5.929999828338623,5.599999904632568,5.929999828338623,5.670000076293945,60823618.0,5.670000076293945
2020-03-17,5.769999980926514,5.429999828338623,5.690000057220459,5.539999961853027,55886369.0,5.539999961853027
2020-03-18,5.630000114440918,5.369999885559082,5.559999942779541,5.389999866485596,64931743.0,5.389999866485596
2020-03-19,5.329999923706055,5.050000190734863,5.329999923706055,5.159999847412109,75371917.0,5.159999847412109
2020-03-20,5.300000190734863,5.139999866485596,5.190000057220459,5.269999980926514,46966730.0,5.269999980926514
2020-03-23,5.179999828338623,5.050000190734863,5.099999904632568,5.139999866485596,45568923.0,5.139999866485596
2020-03-24,5.239999771118164,5.110000133514404,5.21999979019165,5.199999809265137,36659772.0,5.199999809265137
2020-03-25,5.5,5.340000152587891,5.389999866485596,5.420000076293945,71189581.0,5.420000076293945
2020-03-26,5.409999847412109,5.340000152587891,5.400000095367432,5.369999885559082,32807165.0,5.369999885559082
2020-03-27,5.460000038146973,5.28000020980835,5.429999828338623,5.289999961853027,42203550.0,5.289999961853027
2020-03-30,5.230000019073486,5.110000133514404,5.199999809265137,5.190000057220459,27247895.0,5.190000057220459
2020-03-31,5.239999771118164,5.119999885559082,5.239999771118164,5.150000095367432,26524871.0,5.150000095367432
2020-04-01,5.210000038146973,5.099999904632568,5.110000133514404,5.139999866485596,27043134.0,5.139999866485596
2020-04-02,5.179999828338623,5.079999923706055,5.110000133514404,5.179999828338623,22919997.0,5.179999828338623
2020-04-03,5.170000076293945,5.119999885559082,5.170000076293945,5.150000095367432,18760531.0,5.150000095367432
2020-04-07,5.21999979019165,5.159999847412109,5.179999828338623,5.21999979019165,44279143.0,5.21999979019165
2020-04-08,5.320000171661377,5.179999828338623,5.210000038146973,5.289999961853027,49003733.0,5.289999961853027
2020-04-09,5.349999904632568,5.269999980926514,5.309999942779541,5.289999961853027,33879320.0,5.289999961853027
2020-04-10,5.320000171661377,5.239999771118164,5.320000171661377,5.260000228881836,23024724.0,5.260000228881836
2020-04-13,5.25,5.090000152587891,5.239999771118164,5.139999866485596,44479652.0,5.139999866485596
2020-04-14,5.179999828338623,5.079999923706055,5.130000114440918,5.179999828338623,50864915.0,5.179999828338623
2020-04-15,5.289999961853027,5.130000114440918,5.170000076293945,5.210000038146973,45910470.0,5.210000038146973
2020-04-16,5.199999809265137,5.130000114440918,5.199999809265137,5.150000095367432,26215169.0,5.150000095367432
2020-04-17,5.300000190734863,5.159999847412109,5.210000038146973,5.239999771118164,75050748.0,5.239999771118164
2020-04-20,5.28000020980835,5.179999828338623,5.21999979019165,5.230000019073486,35501337.0,5.230000019073486
2020-04-21,5.239999771118164,5.099999904632568,5.230000019073486,5.139999866485596,46453399.0,5.139999866485596
2020-04-22,5.230000019073486,5.099999904632568,5.130000114440918,5.230000019073486,41864618.0,5.230000019073486
2020-04-23,5.25,5.190000057220459,5.230000019073486,5.199999809265137,29533134.0,5.199999809265137
2020-04-24,5.199999809265137,5.099999904632568,5.199999809265137,5.119999885559082,37664878.0,5.119999885559082
2020-04-27,5.139999866485596,5.090000152587891,5.139999866485596,5.110000133514404,21404528.0,5.110000133514404
2020-04-28,5.130000114440918,5.039999961853027,5.119999885559082,5.130000114440918,34304678.0,5.130000114440918
2020-04-29,5.210000038146973,5.099999904632568,5.110000133514404,5.159999847412109,28405140.0,5.159999847412109
2020-04-30,5.53000020980835,5.320000171661377,5.449999809265137,5.400000095367432,109197979.0,5.400000095367432
2020-05-06,5.260000228881836,5.150000095367432,5.199999809265137,5.21999979019165,88987244.0,5.21999979019165
2020-05-07,5.190000057220459,5.139999866485596,5.190000057220459,5.159999847412109,48884066.0,5.159999847412109
2020-05-08,5.21999979019165,5.170000076293945,5.190000057220459,5.199999809265137,29624076.0,5.199999809265137
2020-05-11,5.289999961853027,5.210000038146973,5.210000038146973,5.25,38534764.0,5.25
2020-05-12,5.239999771118164,5.170000076293945,5.239999771118164,5.170000076293945,26293512.0,5.170000076293945
2020-05-13,5.159999847412109,5.119999885559082,5.150000095367432,5.150000095367432,29861968.0,5.150000095367432
2020-05-14,5.139999866485596,5.090000152587891,5.139999866485596,5.099999904632568,36000987.0,5.099999904632568
2020-05-15,5.130000114440918,5.070000171661377,5.119999885559082,5.090000152587891,35171987.0,5.090000152587891
2020-05-18,5.110000133514404,5.050000190734863,5.079999923706055,5.090000152587891,29372359.0,5.090000152587891
2020-05-19,5.239999771118164,5.150000095367432,5.199999809265137,5.159999847412109,48181192.0,5.159999847412109
2020-05-20,5.199999809265137,5.099999904632568,5.150000095367432,5.119999885559082,36986874.0,5.119999885559082
2020-05-21,5.150000095367432,5.090000152587891,5.119999885559082,5.099999904632568,19255067.0,5.099999904632568
2020-05-22,5.099999904632568,5.039999961853027,5.079999923706055,5.059999942779541,33682629.0,5.059999942779541
2020-05-25,5.059999942779541,4.949999809265137,5.050000190734863,4.96999979019165,39726815.0,4.96999979019165
2020-05-26,5.03000020980835,4.980000019073486,4.980000019073486,5.010000228881836,20464743.0,5.010000228881836
2020-05-27,5.099999904632568,5.019999980926514,5.050000190734863,5.039999961853027,29032368.0,5.039999961853027
2020-05-28,5.070000171661377,4.980000019073486,5.03000020980835,5.010000228881836,23649125.0,5.010000228881836
2020-05-29,5.019999980926514,4.960000038146973,5.0,5.059999942779541,22097176.0,5.059999942779541
2020-06-01,5.139999866485596,5.039999961853027,5.039999961853027,5.110000133514404,49690726.0,5.110000133514404
2020-06-02,5.159999847412109,5.110000133514404,5.139999866485596,5.130000114440918,42016922.0,5.130000114440918
2020-06-03,5.199999809265137,5.110000133514404,5.150000095367432,5.150000095367432,55654360.0,5.150000095367432
2020-06-04,5.150000095367432,5.070000171661377,5.110000133514404,5.119999885559082,42366139.0,5.119999885559082
2020-06-05,5.5,5.179999828338623,5.230000019073486,5.46999979019165,204329548.0,5.46999979019165
2020-06-08,5.739999771118164,5.429999828338623,5.510000228881836,5.619999885559082,146591525.0,5.619999885559082
2020-06-09,5.820000171661377,5.650000095367432,5.650000095367432,5.71999979019165,100832952.0,5.71999979019165
2020-06-10,5.670000076293945,5.53000020980835,5.670000076293945,5.610000133514404,77536098.0,5.610000133514404
2020-06-11,5.539999961853027,5.360000133514404,5.53000020980835,5.389999866485596,81659963.0,5.389999866485596
2020-06-12,5.320000171661377,5.199999809265137,5.21999979019165,5.269999980926514,102756086.0,5.269999980926514
2020-06-15,5.199999809265137,5.099999904632568,5.199999809265137,5.119999885559082,90905155.0,5.119999885559082
2020-06-16,5.210000038146973,5.150000095367432,5.179999828338623,5.179999828338623,45182024.0,5.179999828338623
2020-06-17,5.179999828338623,5.130000114440918,5.150000095367432,5.170000076293945,31570367.0,5.170000076293945
2020-06-18,5.190000057220459,5.130000114440918,5.159999847412109,5.179999828338623,28209852.0,5.179999828338623
2020-06-19,5.230000019073486,5.170000076293945,5.190000057220459,5.199999809265137,39741030.0,5.199999809265137
2020-06-22,5.25,5.150000095367432,5.179999828338623,5.179999828338623,49190876.0,5.179999828338623
2020-06-23,5.179999828338623,5.139999866485596,5.179999828338623,5.150000095367432,26091655.0,5.150000095367432
2020-06-24,5.190000057220459,5.150000095367432,5.159999847412109,5.179999828338623,26139163.0,5.179999828338623
2020-06-29,5.170000076293945,5.119999885559082,5.150000095367432,5.119999885559082,30307271.0,5.119999885559082
2020-06-30,5.190000057220459,5.159999847412109,5.179999828338623,5.170000076293945,24898853.0,5.170000076293945
2020-07-01,5.199999809265137,5.130000114440918,5.139999866485596,5.199999809265137,31065145.0,5.199999809265137
2020-07-02,5.440000057220459,5.179999828338623,5.199999809265137,5.400000095367432,87825958.0,5.400000095367432
2020-07-03,5.5,5.349999904632568,5.489999771118164,5.420000076293945,79691551.0,5.420000076293945
2020-07-06,5.730000019073486,5.420000076293945,5.429999828338623,5.699999809265137,136053163.0,5.699999809265137
2020-07-07,5.949999809265137,5.599999904632568,5.840000152587891,5.599999904632568,166984932.0,5.599999904632568
2020-07-08,5.829999923706055,5.510000228881836,5.559999942779541,5.75,128201197.0,5.75
2020-07-09,5.829999923706055,5.670000076293945,5.730000019073486,5.78000020980835,101838893.0,5.78000020980835
2020-07-10,5.760000228881836,5.599999904632568,5.699999809265137,5.619999885559082,85309358.0,5.619999885559082
2020-07-13,5.710000038146973,5.550000190734863,5.610000133514404,5.699999809265137,103336092.0,5.699999809265137
2020-07-14,5.690000057220459,5.519999980926514,5.690000057220459,5.590000152587891,81597815.0,5.590000152587891
2020-07-15,5.820000171661377,5.610000133514404,5.710000038146973,5.639999866485596,129416320.0,5.639999866485596
2020-07-16,5.760000228881836,5.449999809265137,5.699999809265137,5.489999771118164,96900022.0,5.489999771118164
2020-07-17,5.519999980926514,5.389999866485596,5.489999771118164,5.420000076293945,61075119.0,5.420000076293945
2020-07-20,5.619999885559082,5.420000076293945,5.440000057220459,5.599999904632568,65324547.0,5.599999904632568
2020-07-21,5.659999847412109,5.570000171661377,5.599999904632568,5.579999923706055,55811168.0,5.579999923706055
2020-07-22,5.78000020980835,5.550000190734863,5.559999942779541,5.679999828338623,115043271.0,5.679999828338623
2020-07-23,5.650000095367432,5.480000019073486,5.610000133514404,5.599999904632568,69961559.0,5.599999904632568
2020-07-24,5.599999904632568,5.409999847412109,5.599999904632568,5.420000076293945,68349637.0,5.420000076293945
2020-07-27,5.460000038146973,5.309999942779541,5.420000076293945,5.369999885559082,37768042.0,5.369999885559082
2020-07-28,5.420000076293945,5.269999980926514,5.369999885559082,5.309999942779541,55217553.0,5.309999942779541
2020-07-29,5.389999866485596,5.260000228881836,5.289999961853027,5.389999866485596,39431489.0,5.389999866485596
2020-07-30,5.400000095367432,5.320000171661377,5.389999866485596,5.349999904632568,40195612.0,5.349999904632568
2020-07-31,5.400000095367432,5.289999961853027,5.349999904632568,5.329999923706055,47721003.0,5.329999923706055
2020-08-03,5.460000038146973,5.349999904632568,5.349999904632568,5.460000038146973,61700479.0,5.460000038146973
2020-08-04,5.550000190734863,5.400000095367432,5.460000038146973,5.480000019073486,56620899.0,5.480000019073486
2020-08-05,5.46999979019165,5.389999866485596,5.46999979019165,5.429999828338623,55083512.0,5.429999828338623
2020-08-06,5.53000020980835,5.400000095367432,5.46999979019165,5.5,68897043.0,5.5
2020-08-07,5.599999904632568,5.409999847412109,5.5,5.46999979019165,69939069.0,5.46999979019165
2020-08-10,5.519999980926514,5.369999885559082,5.460000038146973,5.489999771118164,69967211.0,5.489999771118164
2020-08-11,5.650000095367432,5.519999980926514,5.550000190734863,5.559999942779541,113104717.0,5.559999942779541
2020-08-12,5.849999904632568,5.639999866485596,5.650000095367432,5.789999961853027,212167188.0,5.789999961853027
2020-08-13,5.820000171661377,5.670000076293945,5.739999771118164,5.769999980926514,93167354.0,5.769999980926514
2020-08-14,5.760000228881836,5.659999847412109,5.699999809265137,5.760000228881836,55370795.0,5.760000228881836
2020-08-17,5.840000152587891,5.71999979019165,5.760000228881836,5.800000190734863,95076226.0,5.800000190734863
2020-08-18,5.840000152587891,5.679999828338623,5.840000152587891,5.710000038146973,69820781.0,5.710000038146973
2020-08-19,5.849999904632568,5.659999847412109,5.690000057220459,5.789999961853027,96693000.0,5.789999961853027
2020-08-20,6.039999961853027,5.730000019073486,5.75,5.820000171661377,141860868.0,5.820000171661377
2020-08-21,5.96999979019165,5.71999979019165,5.809999942779541,5.869999885559082,102024625.0,5.869999885559082
2020-08-24,5.929999828338623,5.75,5.840000152587891,5.75,79609429.0,5.75
2020-08-25,5.900000095367432,5.75,5.840000152587891,5.78000020980835,69374440.0,5.78000020980835
2020-08-26,5.849999904632568,5.639999866485596,5.800000190734863,5.690000057220459,58881067.0,5.690000057220459
2020-08-27,5.71999979019165,5.599999904632568,5.690000057220459,5.630000114440918,48439415.0,5.630000114440918
2020-08-28,5.760000228881836,5.610000133514404,5.619999885559082,5.75,55952638.0,5.75
2020-08-31,5.880000114440918,5.78000020980835,5.800000190734863,5.860000133514404,79011035.0,5.860000133514404
2020-09-01,5.900000095367432,5.820000171661377,5.840000152587891,5.860000133514404,53729110.0,5.860000133514404
2020-09-02,5.929999828338623,5.739999771118164,5.880000114440918,5.78000020980835,49568222.0,5.78000020980835
2020-09-03,6.0,5.820000171661377,5.820000171661377,5.860000133514404,114605250.0,5.860000133514404
2020-09-04,6.079999923706055,5.730000019073486,5.75,6.059999942779541,127898007.0,6.059999942779541
2020-09-07,6.349999904632568,5.989999771118164,6.070000171661377,6.28000020980835,190382985.0,6.28000020980835
2020-09-08,6.489999771118164,6.170000076293945,6.309999942779541,6.269999980926514,140358997.0,6.269999980926514
2020-09-09,6.550000190734863,6.289999961853027,6.289999961853027,6.349999904632568,151229551.0,6.349999904632568
2020-09-10,6.489999771118164,6.150000095367432,6.449999809265137,6.179999828338623,107940130.0,6.179999828338623
2020-09-11,6.239999771118164,6.090000152587891,6.139999866485596,6.199999809265137,52685888.0,6.199999809265137
2020-09-14,6.260000228881836,6.150000095367432,6.230000019073486,6.25,55246868.0,6.25
2020-09-15,6.510000228881836,6.230000019073486,6.260000228881836,6.480000019073486,122980585.0,6.480000019073486
2020-09-16,6.75,6.389999866485596,6.429999828338623,6.550000190734863,148490015.0,6.550000190734863
2020-09-17,6.579999923706055,6.409999847412109,6.5,6.539999961853027,60620432.0,6.539999961853027
2020-09-18,6.590000152587891,6.429999828338623,6.53000020980835,6.559999942779541,72339439.0,6.559999942779541
2020-09-21,6.610000133514404,6.309999942779541,6.570000171661377,6.400000095367432,72231939.0,6.400000095367432
2020-09-22,6.260000228881836,6.03000020980835,6.260000228881836,6.050000190734863,113711159.0,6.050000190734863
2020-09-23,6.099999904632568,5.949999809265137,6.059999942779541,6.03000020980835,64186016.0,6.03000020980835
2020-09-24,5.980000019073486,5.78000020980835,5.949999809265137,5.800000190734863,83386522.0,5.800000190734863
2020-09-25,5.840000152587891,5.710000038146973,5.820000171661377,5.769999980926514,47042011.0,5.769999980926514
2020-09-28,5.909999847412109,5.789999961853027,5.800000190734863,5.909999847412109,45959871.0,5.909999847412109
2020-09-29,5.960000038146973,5.809999942779541,5.940000057220459,5.829999923706055,43213356.0,5.829999923706055
2020-09-30,5.849999904632568,5.75,5.829999923706055,5.800000190734863,35116259.0,5.800000190734863
2020-10-09,5.940000057220459,5.849999904632568,5.920000076293945,5.869999885559082,44100967.0,5.869999885559082
2020-10-12,5.989999771118164,5.78000020980835,5.860000133514404,5.989999771118164,74220122.0,5.989999771118164
2020-10-13,6.050000190734863,5.940000057220459,6.010000228881836,6.050000190734863,67853304.0,6.050000190734863
2020-10-14,6.050000190734863,5.940000057220459,6.019999980926514,6.010000228881836,56387984.0,6.010000228881836
2020-10-15,5.949999809265137,5.860000133514404,5.880000114440918,5.869999885559082,57462858.0,5.869999885559082
2020-10-16,5.889999866485596,5.800000190734863,5.860000133514404,5.869999885559082,24950537.0,5.869999885559082
2020-10-19,5.940000057220459,5.849999904632568,5.869999885559082,5.889999866485596,30386783.0,5.889999866485596
2020-10-20,5.909999847412109,5.820000171661377,5.909999847412109,5.860000133514404,22402928.0,5.860000133514404
2020-10-21,6.0,5.849999904632568,5.869999885559082,5.980000019073486,56958026.0,5.980000019073486
2020-10-22,6.019999980926514,5.820000171661377,5.940000057220459,5.929999828338623,38219327.0,5.929999828338623
2020-10-23,5.96999979019165,5.880000114440918,5.940000057220459,5.900000095367432,24444941.0,5.900000095367432
2020-10-26,5.860000133514404,5.730000019073486,5.849999904632568,5.769999980926514,38304855.0,5.769999980926514
2020-10-27,5.75,5.679999828338623,5.739999771118164,5.690000057220459,17792900.0,5.690000057220459