Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0.0,8.328267097473145
2010-01-05,8.640000343322754,8.359999656677246,8.600000381469727,8.59000015258789,10394953.0,8.337974548339844
2010-01-06,8.84000015258789,8.539999961853027,8.600000381469727,8.670000076293945,15731682.0,8.415627479553223
2010-01-07,8.84000015258789,8.369999885559082,8.670000076293945,8.449999809265137,11578920.0,8.202080726623535
2010-01-08,8.479999542236328,8.1899995803833,8.4399995803833,8.359999656677246,9831719.0,8.11472225189209
2010-01-11,8.600000381469727,8.25,8.380000114440918,8.489999771118164,8390622.0,8.240907669067383
2010-01-12,9.34000015258789,8.449999809265137,8.489999771118164,9.34000015258789,33013562.0,9.065969467163086
2010-01-13,9.670000076293945,9.199999809265137,9.5,9.619999885559082,56364151.0,9.337754249572754
2010-01-14,9.880000114440918,9.420000076293945,9.460000038146973,9.6899995803833,42521070.0,9.405699729919434
2010-01-15,9.859999656677246,9.5600004196167,9.670000076293945,9.789999961853027,29271229.0,9.502767562866211
2010-01-18,10.229999542236328,9.699999809265137,9.760000228881836,10.210000038146973,33717379.0,9.910445213317871
2010-01-19,10.380000114440918,10.039999961853027,10.260000228881836,10.100000381469727,24602552.0,9.803671836853027
2010-01-20,10.1899995803833,9.609999656677246,10.149999618530273,9.880000114440918,27716600.0,9.590124130249023
2010-01-21,10.069999694824219,9.710000038146973,9.779999732971191,9.930000305175781,14984336.0,9.63865852355957
2010-01-22,9.789999961853027,9.3100004196167,9.779999732971191,9.359999656677246,16176862.0,9.085382461547852
2010-01-25,9.520000457763672,9.130000114440918,9.329999923706055,9.229999542236328,9708729.0,8.959196090698242
2010-01-26,9.399999618530273,8.970000267028809,9.25,9.079999923706055,20512998.0,8.813597679138184
2010-01-27,9.479999542236328,9.020000457763672,9.170000076293945,9.229999542236328,13725499.0,8.959196090698242
2010-01-28,9.649999618530273,9.119999885559082,9.279999732971191,9.550000190734863,16604845.0,9.269808769226074
2010-01-29,10.510000228881836,9.430000305175781,9.479999542236328,10.100000381469727,33907087.0,9.803671836853027
2010-02-01,10.25,9.699999809265137,10.0,10.050000190734863,21509103.0,9.755138397216797
2010-02-02,11.050000190734863,10.079999923706055,10.09000015258789,10.529999732971191,35908668.0,10.22105598449707
2010-02-03,10.850000381469727,10.0,10.5,10.649999618530273,27526892.0,10.337533950805664
2010-02-04,10.789999961853027,10.300000190734863,10.59000015258789,10.569999694824219,18892374.0,10.259881973266602
2010-02-05,10.329999923706055,9.729999542236328,10.329999923706055,9.930000305175781,17759343.0,9.63865852355957
2010-02-08,10.130000114440918,9.520000457763672,9.920000076293945,9.5600004196167,11579795.0,9.27951431274414
2010-02-09,9.6899995803833,9.449999809265137,9.550000190734863,9.609999656677246,9705416.0,9.328047752380371
2010-02-10,9.9399995803833,9.630000114440918,9.649999618530273,9.800000190734863,7100975.0,9.512473106384277
2010-02-11,10.100000381469727,9.65999984741211,9.65999984741211,10.029999732971191,9839521.0,9.735723495483398
2010-02-12,10.199999809265137,9.890000343322754,10.029999732971191,9.90999984741211,6648986.0,9.619244575500488
2010-02-22,10.359999656677246,9.8100004196167,9.8100004196167,10.15999984741211,10458021.0,9.861909866333008
2010-02-23,10.40999984741211,9.899999618530273,10.130000114440918,10.399999618530273,11847358.0,10.094869613647461
2010-02-24,10.539999961853027,10.239999771118164,10.300000190734863,10.510000228881836,9861651.0,10.201642036437988
2010-02-25,10.569999694824219,10.300000190734863,10.550000190734863,10.4399995803833,11907709.0,10.13369369506836
2010-02-26,10.4399995803833,10.25,10.430000305175781,10.260000228881836,11363338.0,9.958977699279785
2010-03-01,10.770000457763672,10.229999542236328,10.25,10.609999656677246,15012148.0,10.29870891571045
2010-03-02,10.720000267028809,10.3100004196167,10.630000114440918,10.390000343322754,8330790.0,10.085163116455078
2010-03-03,10.960000038146973,10.220000267028809,10.399999618530273,10.800000190734863,16188766.0,10.483132362365723
2010-03-04,10.920000076293945,10.130000114440918,10.670000076293945,10.149999618530273,12843855.0,9.852203369140625
2010-03-05,10.350000381469727,9.890000343322754,10.100000381469727,9.90999984741211,12352365.0,9.619244575500488
2010-03-08,10.119999885559082,9.880000114440918,9.949999809265137,10.09000015258789,4905771.0,9.793964385986328
2010-03-09,10.239999771118164,9.899999618530273,10.100000381469727,10.229999542236328,7944215.0,9.929855346679688
2010-03-10,10.239999771118164,10.039999961853027,10.199999809265137,10.0600004196167,6217600.0,9.76484489440918
2010-03-11,10.079999923706055,9.649999618530273,10.050000190734863,9.75,6135046.0,9.46394157409668
2010-03-12,9.880000114440918,9.5,9.75,9.550000190734863,5224380.0,9.269808769226074
2010-03-15,9.680000305175781,9.300000190734863,9.550000190734863,9.670000076293945,6761329.0,9.386287689208984
2010-03-16,9.670000076293945,9.3100004196167,9.619999885559082,9.579999923706055,7448448.0,9.298927307128906
2010-03-17,9.800000190734863,9.510000228881836,9.630000114440918,9.789999961853027,9794639.0,9.502767562866211
2010-03-18,9.850000381469727,9.65999984741211,9.800000190734863,9.6899995803833,7332241.0,9.405699729919434
2010-03-19,9.869999885559082,9.579999923706055,9.699999809265137,9.859999656677246,7277621.0,9.570712089538574
2010-03-22,10.270000457763672,9.800000190734863,9.869999885559082,10.09000015258789,15782643.0,9.793964385986328
2010-03-23,10.140000343322754,9.770000457763672,10.079999923706055,9.789999961853027,10710650.0,9.502767562866211
2010-03-24,10.229999542236328,9.649999618530273,9.8100004196167,10.119999885559082,17599178.0,9.823084831237793
2010-03-25,10.300000190734863,9.899999618530273,10.079999923706055,10.239999771118164,16731745.0,9.939562797546387
2010-03-26,10.470000267028809,10.09000015258789,10.199999809265137,10.380000114440918,15162928.0,10.075455665588379
2010-03-29,10.539999961853027,10.1899995803833,10.449999809265137,10.270000457763672,12181012.0,9.968683242797852
2010-03-30,10.359999656677246,10.100000381469727,10.300000190734863,10.279999732971191,8673057.0,9.97839069366455
2010-03-31,10.3100004196167,10.050000190734863,10.210000038146973,10.130000114440918,9080691.0,9.832792282104492
2010-04-01,10.34000015258789,10.079999923706055,10.130000114440918,10.229999542236328,11251288.0,9.929855346679688
2010-04-02,11.229999542236328,10.15999984741211,10.25,10.920000076293945,36648087.0,10.599614143371582
2010-04-06,11.399999618530273,10.8100004196167,10.819999694824219,11.210000038146973,33602072.0,10.881104469299316
2010-04-07,11.399999618530273,10.979999542236328,11.199999809265137,11.350000381469727,25396482.0,11.016997337341309
2010-04-08,11.199999809265137,10.569999694824219,11.180000305175781,10.619999885559082,42104940.0,10.3084135055542
2010-04-09,10.760000228881836,10.479999542236328,10.569999694824219,10.59000015258789,21091975.0,10.279295921325684
2010-04-12,10.869999885559082,10.59000015258789,10.600000381469727,10.710000038146973,18541487.0,10.395774841308594
2010-04-13,10.710000038146973,10.210000038146973,10.710000038146973,10.460000038146973,13480635.0,10.153109550476074
2010-04-14,10.6899995803833,10.300000190734863,10.399999618530273,10.529999732971191,10643859.0,10.22105598449707
2010-04-15,10.65999984741211,10.1899995803833,10.550000190734863,10.220000267028809,14411663.0,9.920149803161621
2010-04-16,10.350000381469727,10.039999961853027,10.220000267028809,10.270000457763672,8609085.0,9.968683242797852
2010-04-19,10.289999961853027,9.789999961853027,10.109999656677246,9.819999694824219,10645371.0,9.53188705444336
2010-04-20,10.0,9.699999809265137,9.829999923706055,9.9399995803833,7914520.0,9.648365020751953
2010-04-21,10.350000381469727,9.949999809265137,10.039999961853027,10.289999961853027,10762200.0,9.988097190856934
2010-04-22,10.600000381469727,10.130000114440918,10.25,10.430000305175781,18032270.0,10.123990058898926
2010-04-23,10.430000305175781,10.039999961853027,10.420000076293945,10.09000015258789,11739438.0,9.793964385986328
2010-04-26,10.119999885559082,9.680000305175781,10.039999961853027,9.789999961853027,15475432.0,9.502767562866211
2010-04-27,9.720000267028809,9.109999656677246,9.720000267028809,9.34000015258789,11981799.0,9.065969467163086
2010-04-28,9.5,9.109999656677246,9.25,9.380000114440918,5731712.0,9.104796409606934
2010-04-29,9.579999923706055,9.0600004196167,9.430000305175781,9.069999694824219,6143924.0,8.8038911819458
2010-04-30,9.329999923706055,8.65999984741211,9.029999732971191,8.930000305175781,6765652.0,8.668000221252441
2010-05-04,9.0600004196167,8.680000305175781,8.829999923706055,8.920000076293945,4516416.0,8.658291816711426
2010-05-05,9.279999732971191,8.829999923706055,8.829999923706055,9.100000381469727,11308142.0,8.833011627197266
2010-05-06,9.15999984741211,8.789999961853027,9.069999694824219,8.850000381469727,9198174.0,8.590346336364746
2010-05-07,9.710000038146973,8.90999984741211,8.90999984741211,9.229999542236328,30279759.0,8.959196090698242
2010-05-10,9.119999885559082,8.510000228881836,9.050000190734863,8.970000267028809,15145685.0,8.70682430267334
2010-05-11,9.199999809265137,8.720000267028809,9.130000114440918,8.739999771118164,8797681.0,8.48357105255127
2010-05-12,8.670000076293945,8.039999961853027,8.5,8.279999732971191,10261867.0,8.037069320678711
2010-05-13,8.449999809265137,7.980000019073486,8.100000381469727,8.4399995803833,8449995.0,8.192375183105469
2010-05-14,8.489999771118164,8.210000038146973,8.319999694824219,8.329999923706055,7589904.0,8.085602760314941
2010-05-17,8.3100004196167,7.710000038146973,8.119999885559082,7.75,7104395.0,7.522619247436523
2010-05-18,7.889999866485596,7.420000076293945,7.78000020980835,7.789999961853027,11422936.0,7.561445236206055
2010-05-19,7.78000020980835,7.440000057220459,7.710000038146973,7.53000020980835,12693244.0,7.309074401855469
2010-05-20,7.53000020980835,7.53000020980835,7.53000020980835,7.53000020980835,0.0,7.309074401855469
2010-05-21,7.440000057220459,6.96999979019165,7.059999942779541,7.409999847412109,12630463.0,7.1925950050354
2010-05-24,7.889999866485596,7.400000095367432,7.420000076293945,7.78000020980835,14261010.0,7.551738739013672
2010-05-25,7.849999904632568,7.550000190734863,7.659999847412109,7.800000190734863,12749666.0,7.571152210235596
2010-05-26,7.940000057220459,7.710000038146973,7.789999961853027,7.78000020980835,11250110.0,7.551738739013672
2010-05-27,8.149999618530273,7.590000152587891,7.699999809265137,8.029999732971191,14908721.0,7.794403553009033
2010-05-28,8.319999694824219,7.949999809265137,8.079999923706055,8.069999694824219,19673012.0,7.8332295417785645
2010-05-31,7.980000019073486,7.429999828338623,7.980000019073486,7.53000020980835,12637786.0,7.309074401855469
2010-06-01,7.539999961853027,7.130000114440918,7.480000019073486,7.300000190734863,10776311.0,7.085822105407715
2010-06-02,7.480000019073486,7.159999847412109,7.309999942779541,7.46999979019165,8112369.0,7.250833988189697
2010-06-03,7.550000190734863,7.300000190734863,7.53000020980835,7.300000190734863,8919777.0,7.085822105407715
2010-06-04,7.380000114440918,7.179999828338623,7.199999809265137,7.360000133514404,5794872.0,7.14406156539917
2010-06-07,7.289999961853027,7.059999942779541,7.110000133514404,7.199999809265137,6447731.0,6.988755226135254
2010-06-08,7.369999885559082,7.130000114440918,7.170000076293945,7.329999923706055,6583358.0,7.114941596984863
2010-06-09,7.639999866485596,7.320000171661377,7.360000133514404,7.599999904632568,10146664.0,7.37701940536499
2010-06-10,7.670000076293945,7.5,7.5,7.659999847412109,9022887.0,7.4352593421936035
2010-06-11,8.180000305175781,7.789999961853027,7.980000019073486,7.820000171661377,26616302.0,7.5905656814575195
2010-06-15,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.5905656814575195
2010-06-17,8.149999618530273,7.75,7.829999923706055,7.880000114440918,12189547.0,7.648805141448975
2010-06-18,7.949999809265137,7.369999885559082,7.809999942779541,7.449999809265137,10088410.0,7.231420040130615
2010-06-21,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.231420040130615
2010-06-22,7.829999923706055,7.639999866485596,7.690000057220459,7.679999828338623,9406776.0,7.454672813415527
2010-06-23,7.800000190734863,7.519999980926514,7.570000171661377,7.659999847412109,6647906.0,7.4352593421936035
2010-06-24,7.690000057220459,7.360000133514404,7.679999828338623,7.460000038146973,10771306.0,7.2411274909973145
2010-06-25,7.420000076293945,7.150000095367432,7.400000095367432,7.210000038146973,8092392.0,6.998462677001953
2010-06-28,7.300000190734863,7.150000095367432,7.21999979019165,7.25,5656626.0,7.037288665771484
2010-06-29,7.28000020980835,6.670000076293945,7.269999980926514,6.690000057220459,8397238.0,6.49371862411499
2010-06-30,6.650000095367432,6.409999847412109,6.590000152587891,6.53000020980835,4637971.0,6.338414192199707
2010-07-01,6.590000152587891,6.360000133514404,6.5,6.389999866485596,4322441.0,6.202521324157715
2010-07-02,6.429999828338623,6.090000152587891,6.389999866485596,6.409999847412109,6684075.0,6.221933841705322
2010-07-05,6.349999904632568,6.159999847412109,6.260000228881836,6.260000228881836,3737838.0,6.076335430145264
2010-07-06,6.53000020980835,6.210000038146973,6.21999979019165,6.519999980926514,6921989.0,6.32870626449585
2010-07-07,6.619999885559082,6.409999847412109,6.539999961853027,6.610000133514404,4886997.0,6.416065692901611
2010-07-08,6.630000114440918,6.429999828338623,6.610000133514404,6.480000019073486,4647909.0,6.289880752563477
2010-07-09,6.71999979019165,6.369999885559082,6.480000019073486,6.679999828338623,8886686.0,6.484012126922607
2010-07-12,6.789999961853027,6.619999885559082,6.650000095367432,6.730000019073486,6238534.0,6.532545566558838
2010-07-13,6.710000038146973,6.510000228881836,6.699999809265137,6.599999904632568,5913821.0,6.4063591957092285
2010-07-14,6.769999980926514,6.610000133514404,6.639999866485596,6.679999828338623,6328740.0,6.484012126922607
2010-07-15,6.730000019073486,6.400000095367432,6.699999809265137,6.409999847412109,5111771.0,6.221933841705322
2010-07-16,6.559999942779541,6.320000171661377,6.389999866485596,6.539999961853027,4371193.0,6.348119258880615
2010-07-19,6.849999904632568,6.400000095367432,6.409999847412109,6.800000190734863,9657992.0,6.615665435791016
2010-07-20,7.480000019073486,6.900000095367432,6.920000076293945,7.480000019073486,31906502.0,7.2772321701049805
2010-07-21,7.539999961853027,7.289999961853027,7.340000152587891,7.440000057220459,26318964.0,7.238315582275391
2010-07-22,7.5,7.269999980926514,7.389999866485596,7.440000057220459,11556451.0,7.238315582275391
2010-07-23,7.489999771118164,7.269999980926514,7.449999809265137,7.460000038146973,13345818.0,7.257772922515869
2010-07-26,7.75,7.349999904632568,7.489999771118164,7.599999904632568,26383220.0,7.393978595733643
2010-07-27,7.579999923706055,7.360000133514404,7.579999923706055,7.380000114440918,12764073.0,7.179942607879639
2010-07-28,7.630000114440918,7.329999923706055,7.409999847412109,7.570000171661377,16219912.0,7.364792346954346
2010-07-29,7.829999923706055,7.550000190734863,7.550000190734863,7.800000190734863,22632747.0,7.588556289672852
2010-07-30,7.800000190734863,7.599999904632568,7.75,7.690000057220459,12055948.0,7.481538772583008
2010-08-02,8.050000190734863,7.639999866485596,7.690000057220459,7.869999885559082,23268698.0,7.656659126281738
2010-08-03,7.940000057220459,7.690000057220459,7.920000076293945,7.710000038146973,13343842.0,7.500997543334961
2010-08-04,7.980000019073486,7.599999904632568,7.650000095367432,7.949999809265137,14102571.0,7.734490394592285
2010-08-05,8.170000076293945,7.820000171661377,7.929999828338623,8.010000228881836,18527288.0,7.79286527633667
2010-08-06,8.289999961853027,7.900000095367432,7.949999809265137,8.239999771118164,19194236.0,8.016629219055176
2010-08-09,8.380000114440918,8.09000015258789,8.199999809265137,8.220000267028809,16261615.0,7.997171878814697
2010-08-10,8.210000038146973,7.679999828338623,8.210000038146973,7.710000038146973,16942239.0,7.500997543334961
2010-08-11,7.869999885559082,7.610000133514404,7.690000057220459,7.829999923706055,7358324.0,7.617744445800781
2010-08-12,7.849999904632568,7.599999904632568,7.730000019073486,7.619999885559082,8315110.0,7.413435935974121
2010-08-13,7.840000152587891,7.519999980926514,7.630000114440918,7.809999942779541,9225394.0,7.598286151885986
2010-08-16,8.0600004196167,7.730000019073486,7.800000190734863,8.0,9606151.0,7.783135414123535
2010-08-17,8.170000076293945,7.940000057220459,8.0,8.130000114440918,12018443.0,7.90961217880249
2010-08-18,8.350000381469727,8.020000457763672,8.25,8.140000343322754,15467927.0,7.91934061050415
2010-08-19,8.25,8.029999732971191,8.079999923706055,8.140000343322754,13578196.0,7.91934061050415
2010-08-20,8.289999961853027,7.949999809265137,8.039999961853027,8.180000305175781,18335928.0,7.958256721496582
2010-08-23,8.59000015258789,8.199999809265137,8.199999809265137,8.470000267028809,30665362.0,8.240394592285156
2010-08-24,8.550000190734863,8.260000228881836,8.460000038146973,8.449999809265137,17825810.0,8.22093677520752
2010-08-25,8.619999885559082,8.229999542236328,8.350000381469727,8.260000228881836,18532701.0,8.036087989807129
2010-08-26,8.369999885559082,8.050000190734863,8.270000457763672,8.149999618530273,13208143.0,7.929068565368652
2010-08-27,8.239999771118164,8.0,8.100000381469727,8.180000305175781,8982042.0,7.958256721496582
2010-08-30,8.489999771118164,8.130000114440918,8.15999984741211,8.4399995803833,16960810.0,8.211209297180176
2010-08-31,9.25,8.350000381469727,8.399999618530273,8.760000228881836,36918949.0,8.522533416748047
2010-09-01,9.050000190734863,8.399999618530273,8.699999809265137,8.670000076293945,25640226.0,8.43497371673584
2010-09-02,8.970000267028809,8.619999885559082,8.760000228881836,8.90999984741211,20684682.0,8.668466567993164
2010-09-03,9.220000267028809,8.739999771118164,8.890000343322754,9.119999885559082,24533039.0,8.872774124145508
2010-09-06,9.699999809265137,8.989999771118164,9.25,9.109999656677246,25560508.0,8.863044738769531
2010-09-07,9.100000381469727,8.760000228881836,9.0,9.010000228881836,15839805.0,8.765754699707031
2010-09-08,9.300000190734863,8.829999923706055,8.90999984741211,9.260000228881836,19444117.0,9.008980751037598
2010-09-09,9.319999694824219,8.869999885559082,9.25,8.949999809265137,17129313.0,8.707383155822754
2010-09-10,9.289999961853027,8.670000076293945,8.949999809265137,9.1899995803833,20525025.0,8.940876007080078
2010-09-13,9.899999618530273,9.229999542236328,9.300000190734863,9.59000015258789,37216953.0,9.330033302307129
2010-09-14,9.859999656677246,9.489999771118164,9.5,9.670000076293945,27547801.0,9.407864570617676
2010-09-15,9.970000267028809,9.460000038146973,9.65999984741211,9.710000038146973,27825106.0,9.44678020477295
2010-09-16,9.979999542236328,9.170000076293945,9.75,9.34000015258789,29405395.0,9.086810111999512
2010-09-17,9.4399995803833,8.979999542236328,9.319999694824219,9.039999961853027,15855994.0,8.794943809509277
2010-09-20,9.180000305175781,8.819999694824219,9.079999923706055,8.869999885559082,10558082.0,8.62955093383789
2010-09-21,9.010000228881836,8.680000305175781,8.850000381469727,8.84000015258789,8128791.0,8.60036563873291
2010-09-27,9.1899995803833,8.84000015258789,8.84000015258789,9.100000381469727,12841861.0,8.853317260742188
2010-09-28,9.140000343322754,8.970000267028809,9.109999656677246,9.0,10339022.0,8.756027221679688
2010-09-29,9.0600004196167,8.600000381469727,9.010000228881836,8.609999656677246,13406744.0,8.37660026550293
2010-09-30,8.800000190734863,8.600000381469727,8.640000343322754,8.75,8213687.0,8.51280403137207
2010-10-08,9.390000343322754,8.84000015258789,8.90999984741211,9.229999542236328,19419760.0,8.979791641235352
2010-10-11,9.880000114440918,9.199999809265137,9.329999923706055,9.460000038146973,30970484.0,9.203558921813965
2010-10-12,9.899999618530273,9.34000015258789,9.470000267028809,9.8100004196167,27010153.0,9.54407024383545
2010-10-13,10.029999732971191,9.539999961853027,9.800000190734863,9.649999618530273,27032968.0,9.388406753540039
2010-10-14,9.850000381469727,9.430000305175781,9.850000381469727,9.600000381469727,26932819.0,9.339762687683105
2010-10-15,9.949999809265137,9.279999732971191,9.40999984741211,9.800000190734863,33606549.0,9.534341812133789
2010-10-18,9.869999885559082,9.109999656677246,9.829999923706055,9.140000343322754,26360267.0,8.892231941223145
2010-10-19,9.430000305175781,9.149999618530273,9.199999809265137,9.399999618530273,14089754.0,9.145182609558105
2010-10-20,9.449999809265137,9.069999694824219,9.15999984741211,9.260000228881836,15750701.0,9.008980751037598
2010-10-21,9.949999809265137,9.270000457763672,9.270000457763672,9.789999961853027,32384799.0,9.524612426757812
2010-10-22,9.880000114440918,9.609999656677246,9.680000305175781,9.670000076293945,20939406.0,9.407864570617676
2010-10-25,10.1899995803833,9.579999923706055,9.65999984741211,10.140000343322754,39382325.0,9.86512565612793
2010-10-26,10.300000190734863,9.880000114440918,10.069999694824219,10.199999809265137,35746414.0,9.923497200012207
2010-10-27,10.140000343322754,9.65999984741211,10.140000343322754,9.770000457763672,26830840.0,9.505154609680176
2010-10-28,9.829999923706055,9.529999732971191,9.699999809265137,9.609999656677246,14014577.0,9.349491119384766
2010-10-29,9.84000015258789,9.529999732971191,9.699999809265137,9.770000457763672,11919755.0,9.505154609680176
2010-11-01,10.680000305175781,9.770000457763672,9.770000457763672,10.369999885559082,40963148.0,10.088888168334961
2010-11-02,10.949999809265137,10.220000267028809,10.239999771118164,10.40999984741211,53241033.0,10.1278076171875
2010-11-03,10.670000076293945,10.050000190734863,10.489999771118164,10.119999885559082,25575690.0,9.845667839050293
2010-11-04,10.350000381469727,9.899999618530273,10.199999809265137,10.300000190734863,20354308.0,10.020788192749023
2010-11-05,10.75,10.220000267028809,10.5,10.529999732971191,30571044.0,10.244552612304688
2010-11-08,10.739999771118164,10.40999984741211,10.59000015258789,10.720000267028809,26835112.0,10.429402351379395
2010-11-09,11.1899995803833,10.630000114440918,10.8100004196167,11.180000305175781,47312794.0,10.876931190490723
2010-11-10,11.0,10.489999771118164,10.869999885559082,10.699999809265137,43451376.0,10.409944534301758
2010-11-11,10.949999809265137,10.479999542236328,10.619999885559082,10.520000457763672,29372562.0,10.234823226928711
2010-11-12,10.510000228881836,9.470000267028809,10.449999809265137,9.479999542236328,34384638.0,9.223015785217285
2010-11-15,9.649999618530273,9.119999885559082,9.489999771118164,9.600000381469727,14899151.0,9.339762687683105
2010-11-16,9.59000015258789,8.859999656677246,9.579999923706055,8.9399995803833,17152040.0,8.697653770446777
2010-11-17,8.970000267028809,8.5600004196167,8.880000114440918,8.630000114440918,10409225.0,8.39605712890625
2010-11-18,8.869999885559082,8.630000114440918,8.720000267028809,8.800000190734863,8656517.0,8.56144905090332
2010-11-19,8.970000267028809,8.630000114440918,8.84000015258789,8.930000305175781,10595181.0,8.68792724609375
2010-11-22,9.180000305175781,8.8100004196167,8.829999923706055,9.079999923706055,12373694.0,8.833857536315918
2010-11-23,9.029999732971191,8.420000076293945,9.0,8.609999656677246,15348172.0,8.37660026550293
2010-11-24,9.180000305175781,8.5,8.5,9.029999732971191,13433385.0,8.785215377807617
2010-11-25,9.34000015258789,9.069999694824219,9.100000381469727,9.279999732971191,17365857.0,9.028436660766602
2010-11-26,10.0,8.829999923706055,9.789999961853027,9.069999694824219,42668282.0,8.824129104614258
2010-11-29,8.970000267028809,8.699999809265137,8.890000343322754,8.800000190734863,15972851.0,8.56144905090332
2010-11-30,8.84000015258789,8.109999656677246,8.819999694824219,8.380000114440918,16868541.0,8.15283489227295
2010-12-01,8.399999618530273,8.239999771118164,8.350000381469727,8.359999656677246,8231474.0,8.133377075195312
2010-12-02,8.550000190734863,8.350000381469727,8.510000228881836,8.369999885559082,9661206.0,8.143107414245605
2010-12-03,8.430000305175781,8.25,8.399999618530273,8.359999656677246,5656045.0,8.133377075195312
2010-12-06,8.4399995803833,8.210000038146973,8.369999885559082,8.270000457763672,5817862.0,8.045817375183105
2010-12-07,8.449999809265137,8.180000305175781,8.199999809265137,8.40999984741211,6417137.0,8.18202018737793
2010-12-08,8.489999771118164,8.300000190734863,8.40999984741211,8.329999923706055,5017560.0,8.104188919067383
2010-12-09,8.300000190734863,7.989999771118164,8.140000343322754,8.029999732971191,9081507.0,7.81232213973999
2010-12-10,8.180000305175781,7.960000038146973,8.050000190734863,8.149999618530273,5847208.0,7.929068565368652
2010-12-13,8.399999618530273,8.15999984741211,8.180000305175781,8.380000114440918,9414665.0,8.15283489227295
2010-12-14,8.489999771118164,8.34000015258789,8.399999618530273,8.4399995803833,8760693.0,8.211209297180176
2010-12-15,8.649999618530273,8.430000305175781,8.460000038146973,8.529999732971191,11629654.0,8.298768043518066
2010-12-16,8.529999732971191,8.329999923706055,8.510000228881836,8.350000381469727,7947825.0,8.123649597167969
2010-12-17,8.550000190734863,8.0,8.319999694824219,8.449999809265137,23811955.0,8.22093677520752
2010-12-20,8.4399995803833,8.050000190734863,8.390000343322754,8.300000190734863,13018534.0,8.075002670288086
2010-12-21,8.390000343322754,8.15999984741211,8.300000190734863,8.359999656677246,9731753.0,8.133377075195312
2010-12-22,8.569999694824219,8.359999656677246,8.390000343322754,8.40999984741211,23249284.0,8.18202018737793
2010-12-23,8.4399995803833,8.130000114440918,8.390000343322754,8.140000343322754,9776026.0,7.91934061050415
2010-12-24,8.119999885559082,7.949999809265137,8.100000381469727,7.989999771118164,8683415.0,7.773406505584717
2010-12-27,8.15999984741211,7.710000038146973,8.010000228881836,7.760000228881836,6915389.0,7.549641132354736
2010-12-28,7.760000228881836,7.449999809265137,7.699999809265137,7.5,7888458.0,7.296689987182617
2010-12-29,7.590000152587891,7.480000019073486,7.550000190734863,7.590000152587891,3537158.0,7.384249687194824
2010-12-30,7.710000038146973,7.489999771118164,7.570000171661377,7.619999885559082,4868092.0,7.413435935974121
2010-12-31,7.869999885559082,7.570000171661377,7.630000114440918,7.840000152587891,7069109.0,7.6274733543396
2011-01-04,8.0600004196167,7.849999904632568,7.900000095367432,8.010000228881836,7306475.0,7.79286527633667
2011-01-05,8.0600004196167,7.860000133514404,7.949999809265137,7.900000095367432,6311704.0,7.685845851898193
2011-01-06,7.96999979019165,7.789999961853027,7.880000114440918,7.900000095367432,6388346.0,7.685845851898193
2011-01-07,8.020000457763672,7.840000152587891,7.869999885559082,7.909999847412109,5000529.0,7.695574760437012
2011-01-10,7.940000057220459,7.599999904632568,7.929999828338623,7.619999885559082,5116572.0,7.413435935974121
2011-01-11,7.730000019073486,7.599999904632568,7.630000114440918,7.690000057220459,4453453.0,7.481538772583008
2011-01-12,7.849999904632568,7.659999847412109,7.710000038146973,7.840000152587891,3836445.0,7.6274733543396
2011-01-13,7.989999771118164,7.809999942779541,7.920000076293945,7.849999904632568,3835632.0,7.637200832366943
2011-01-14,7.829999923706055,7.579999923706055,7.820000171661377,7.630000114440918,3941100.0,7.423165321350098
2011-01-17,7.630000114440918,7.300000190734863,7.630000114440918,7.309999942779541,4429827.0,7.111839771270752
2011-01-18,7.420000076293945,7.210000038146973,7.210000038146973,7.389999866485596,2572745.0,7.189671516418457
2011-01-19,7.579999923706055,7.309999942779541,7.309999942779541,7.550000190734863,3602036.0,7.345334529876709
2011-01-20,7.53000020980835,7.179999828338623,7.510000228881836,7.199999809265137,4027565.0,7.00482177734375
2011-01-21,7.420000076293945,7.179999828338623,7.239999771118164,7.289999961853027,3126344.0,7.092382431030273
2011-01-24,7.349999904632568,7.139999866485596,7.320000171661377,7.150000095367432,3127963.0,6.956177234649658
2011-01-25,7.239999771118164,7.03000020980835,7.130000114440918,7.090000152587891,2449535.0,6.897803783416748
2011-01-26,7.239999771118164,7.110000133514404,7.110000133514404,7.230000019073486,2009120.0,7.034008502960205
2011-01-27,7.360000133514404,7.110000133514404,7.190000057220459,7.329999923706055,3905730.0,7.131297588348389
2011-01-28,7.519999980926514,7.309999942779541,7.340000152587891,7.460000038146973,4410454.0,7.257772922515869
2011-01-31,7.679999828338623,7.360000133514404,7.440000057220459,7.650000095367432,6004020.0,7.442624092102051
2011-02-01,7.900000095367432,7.599999904632568,7.75,7.610000133514404,7974766.0,7.403707981109619
2011-02-09,7.670000076293945,7.449999809265137,7.449999809265137,7.510000228881836,4340863.0,7.306417942047119
2011-02-10,8.079999923706055,7.46999979019165,7.489999771118164,7.889999866485596,10947735.0,7.676116466522217
2011-02-11,7.949999809265137,7.760000228881836,7.829999923706055,7.880000114440918,8446483.0,7.666389465332031
2011-02-14,8.039999961853027,7.880000114440918,7.880000114440918,8.0,10893675.0,7.783135414123535
2011-02-15,8.149999618530273,7.940000057220459,8.0,7.980000019073486,12235080.0,7.763677597045898
2011-02-16,8.09000015258789,7.949999809265137,7.980000019073486,8.09000015258789,7739100.0,7.870696067810059
2011-02-17,8.140000343322754,7.909999847412109,8.130000114440918,8.100000381469727,11227242.0,7.880424976348877
2011-02-18,8.130000114440918,7.900000095367432,8.130000114440918,7.949999809265137,8045367.0,7.734490394592285
2011-02-21,8.260000228881836,7.869999885559082,7.900000095367432,8.25,14199676.0,8.026359558105469
2011-02-22,8.279999732971191,7.920000076293945,8.25,7.940000057220459,14258697.0,7.724762916564941
2011-02-23,8.199999809265137,7.909999847412109,7.940000057220459,8.119999885559082,10265604.0,7.899881839752197
2011-02-24,8.479999542236328,8.100000381469727,8.100000381469727,8.470000267028809,26085598.0,8.240394592285156
2011-02-25,8.550000190734863,8.239999771118164,8.479999542236328,8.430000305175781,14545467.0,8.201478958129883
2011-02-28,8.489999771118164,8.3100004196167,8.449999809265137,8.449999809265137,12524556.0,8.22093677520752
2011-03-01,8.880000114440918,8.4399995803833,8.479999542236328,8.800000190734863,33218816.0,8.56144905090332
2011-03-02,9.239999771118164,8.819999694824219,9.0,9.15999984741211,60794650.0,8.911690711975098
2011-03-03,9.09000015258789,8.710000038146973,9.020000457763672,8.819999694824219,25836388.0,8.580906867980957
2011-03-04,8.880000114440918,8.569999694824219,8.789999961853027,8.800000190734863,18230884.0,8.56144905090332
2011-03-07,8.880000114440918,8.680000305175781,8.829999923706055,8.84000015258789,18949419.0,8.60036563873291
2011-03-08,8.84000015258789,8.699999809265137,8.84000015258789,8.800000190734863,11685192.0,8.56144905090332
2011-03-09,8.960000038146973,8.729999542236328,8.829999923706055,8.90999984741211,16957804.0,8.668466567993164
2011-03-10,8.979999542236328,8.670000076293945,8.979999542236328,8.680000305175781,13689502.0,8.4447021484375
2011-03-11,8.75,8.520000457763672,8.600000381469727,8.5600004196167,12140775.0,8.32795524597168
2011-03-14,8.670000076293945,8.390000343322754,8.520000457763672,8.640000343322754,10151351.0,8.405787467956543
2011-03-15,8.670000076293945,8.380000114440918,8.600000381469727,8.510000228881836,12157314.0,8.279311180114746
2011-03-16,8.770000457763672,8.510000228881836,8.539999961853027,8.710000038146973,11770506.0,8.47389030456543
2011-03-17,9.050000190734863,8.609999656677246,8.65999984741211,8.880000114440918,31140144.0,8.639280319213867
2011-03-18,9.100000381469727,8.800000190734863,8.869999885559082,8.890000343322754,19742926.0,8.649008750915527
2011-03-21,8.9399995803833,8.600000381469727,8.850000381469727,8.649999618530273,13228325.0,8.415513038635254
2011-03-22,8.75,8.449999809265137,8.710000038146973,8.609999656677246,7050687.0,8.37660026550293
2011-03-23,8.760000228881836,8.539999961853027,8.609999656677246,8.75,9105834.0,8.51280403137207
2011-03-24,8.880000114440918,8.710000038146973,8.710000038146973,8.800000190734863,10635096.0,8.56144905090332
2011-03-25,9.680000305175781,8.760000228881836,8.789999961853027,9.680000305175781,56609732.0,9.417594909667969
2011-03-28,10.649999618530273,10.140000343322754,10.279999732971191,10.649999618530273,158817060.0,10.361299514770508
2011-03-29,11.069999694824219,10.399999618530273,10.649999618530273,10.670000076293945,116604138.0,10.380758285522461
2011-03-30,11.350000381469727,10.550000190734863,10.90999984741211,10.75,114557918.0,10.458587646484375
2011-03-31,10.539999961853027,9.880000114440918,10.420000076293945,10.079999923706055,76556534.0,9.806751251220703
2011-04-01,10.390000343322754,9.850000381469727,10.069999694824219,10.25,52103545.0,9.97214126586914
2011-04-06,10.680000305175781,10.100000381469727,10.199999809265137,10.399999618530273,56338032.0,10.11807632446289
2011-04-07,11.4399995803833,10.140000343322754,10.279999732971191,11.4399995803833,68586134.0,11.1298828125
2011-04-08,11.989999771118164,11.399999618530273,11.6899995803833,11.65999984741211,103673540.0,11.343918800354004
2011-04-11,12.4399995803833,11.65999984741211,11.739999771118164,12.0,82585433.0,11.674702644348145
2011-04-12,12.430000305175781,11.550000190734863,11.800000190734863,11.710000038146973,70651723.0,11.39256477355957
2011-04-13,11.970000267028809,11.300000190734863,11.449999809265137,11.789999961853027,45145148.0,11.4703950881958
2011-04-14,12.350000381469727,11.600000381469727,11.710000038146973,11.789999961853027,58124643.0,11.4703950881958
2011-04-18,12.970000267028809,12.0600004196167,12.199999809265137,12.970000267028809,53742755.0,12.618408203125
2011-04-19,13.479999542236328,12.210000038146973,13.300000190734863,12.260000228881836,102689118.0,11.927654266357422
2011-04-20,12.170000076293945,11.199999809265137,12.050000190734863,11.350000381469727,75875116.0,11.042323112487793
2011-04-21,11.680000305175781,11.319999694824219,11.470000267028809,11.5600004196167,43353695.0,11.246630668640137
2011-04-22,11.640000343322754,11.1899995803833,11.489999771118164,11.289999961853027,35488511.0,10.983949661254883
2011-04-25,11.5,10.739999771118164,11.039999961853027,10.779999732971191,34728551.0,10.487773895263672
2011-04-26,11.039999961853027,10.710000038146973,10.869999885559082,10.9399995803833,25772150.0,10.643437385559082
2011-04-27,10.979999542236328,10.180000305175781,10.9399995803833,10.460000038146973,38717169.0,10.1764497756958
2011-04-28,10.640000343322754,9.949999809265137,10.5,10.020000457763672,30588682.0,9.748377799987793
2011-04-29,10.449999809265137,10.0,10.0600004196167,10.350000381469727,29064501.0,10.069432258605957
2011-05-03,10.75,10.109999656677246,10.210000038146973,10.710000038146973,38035632.0,10.419672966003418
2011-05-04,11.149999618530273,10.390000343322754,10.430000305175781,10.649999618530273,50584153.0,10.361299514770508
2011-05-05,10.65999984741211,10.270000457763672,10.5,10.59000015258789,30049348.0,10.302925109863281
2011-05-06,11.180000305175781,10.25,10.380000114440918,10.819999694824219,50719811.0,10.526689529418945
2011-05-09,11.050000190734863,10.59000015258789,10.899999618530273,11.039999961853027,38196339.0,10.740726470947266
2011-05-10,11.579999923706055,10.850000381469727,10.970000267028809,11.350000381469727,51535321.0,11.042323112487793
2011-05-11,11.470000267028809,11.039999961853027,11.199999809265137,11.25,33730051.0,10.945034980773926
2011-05-12,12.149999618530273,10.90999984741211,11.130000114440918,11.6899995803833,68945979.0,11.373106956481934
2011-05-13,11.9399995803833,11.420000076293945,11.75,11.779999732971191,44588359.0,11.46066665649414
2011-05-16,12.079999923706055,11.649999618530273,11.739999771118164,11.670000076293945,33706983.0,11.353647232055664
2011-05-17,11.569999694824219,10.5,11.5,10.5,56781466.0,10.215364456176758
2011-05-18,10.380000114440918,10.0600004196167,10.170000076293945,10.279999732971191,28275560.0,10.001328468322754
2011-05-19,10.670000076293945,10.279999732971191,10.350000381469727,10.390000343322754,23607379.0,10.10834789276123
2011-05-20,10.680000305175781,10.170000076293945,10.479999542236328,10.550000190734863,21897554.0,10.264009475708008
2011-05-23,10.489999771118164,9.5,10.40999984741211,9.510000228881836,33857460.0,9.252202987670898
2011-05-24,9.699999809265137,9.430000305175781,9.449999809265137,9.609999656677246,15806263.0,9.349491119384766
2011-05-25,9.6899995803833,9.279999732971191,9.550000190734863,9.59000015258789,17650880.0,9.330033302307129
2011-05-26,10.199999809265137,9.390000343322754,9.619999885559082,9.800000190734863,34508267.0,9.534341812133789
2011-05-27,9.75,9.0,9.670000076293945,9.029999732971191,24916873.0,8.785215377807617
2011-05-30,9.170000076293945,8.720000267028809,9.029999732971191,8.800000190734863,13262108.0,8.56144905090332
2011-05-31,9.25,8.8100004196167,8.8100004196167,9.229999542236328,16731218.0,8.979791641235352
2011-06-01,9.489999771118164,9.130000114440918,9.210000038146973,9.359999656677246,19061827.0,9.106268882751465
2011-06-02,9.289999961853027,8.979999542236328,9.15999984741211,9.239999771118164,17927000.0,8.989521026611328
2011-06-03,9.520000457763672,9.15999984741211,9.15999984741211,9.430000305175781,17678007.0,9.174371719360352
2011-06-07,9.829999923706055,9.329999923706055,9.350000381469727,9.6899995803833,22146650.0,9.427323341369629
2011-06-08,9.960000038146973,9.449999809265137,9.6899995803833,9.819999694824219,24091598.0,9.55379867553711
2011-06-09,9.779999732971191,9.239999771118164,9.739999771118164,9.260000228881836,20355273.0,9.008980751037598
2011-06-10,9.520000457763672,9.020000457763672,9.260000228881836,9.510000228881836,17530054.0,9.252202987670898
2011-06-13,9.850000381469727,9.289999961853027,9.329999923706055,9.789999961853027,22289183.0,9.524612426757812
2011-06-14,10.279999732971191,9.779999732971191,9.880000114440918,9.800000190734863,30306999.0,9.534341812133789
2011-06-15,10.170000076293945,9.680000305175781,9.710000038146973,9.90999984741211,25675505.0,9.641358375549316
2011-06-16,9.770000457763672,9.279999732971191,9.6899995803833,9.3100004196167,20946335.0,9.0667724609375
2011-06-17,9.390000343322754,8.979999542236328,9.25,8.989999771118164,15345492.0,8.755131721496582
2011-06-20,9.079999923706055,8.869999885559082,8.970000267028809,9.039999961853027,8630057.0,8.803828239440918
2011-06-21,9.229999542236328,8.930000305175781,9.100000381469727,9.1899995803833,11505274.0,8.949907302856445
2011-06-22,9.229999542236328,8.989999771118164,9.149999618530273,9.079999923706055,9376816.0,8.842781066894531
2011-06-23,9.34000015258789,8.8100004196167,9.079999923706055,9.279999732971191,17168449.0,9.037556648254395
2011-06-24,9.670000076293945,9.210000038146973,9.25,9.510000228881836,23237200.0,9.26154899597168
2011-06-27,10.460000038146973,9.460000038146973,9.5,10.229999542236328,44693915.0,9.962738037109375
2011-06-28,10.1899995803833,10.0,10.010000228881836,10.069999694824219,26358976.0,9.80691909790039
2011-06-29,10.680000305175781,9.899999618530273,10.079999923706055,10.119999885559082,37900170.0,9.855612754821777
2011-06-30,10.460000038146973,10.039999961853027,10.050000190734863,10.229999542236328,25150201.0,9.962738037109375
2011-07-01,10.569999694824219,10.210000038146973,10.260000228881836,10.260000228881836,24212659.0,9.99195384979248
2011-07-04,10.789999961853027,10.25,10.350000381469727,10.65999984741211,32837586.0,10.381505012512207
2011-07-05,10.960000038146973,10.449999809265137,10.65999984741211,10.630000114440918,31957083.0,10.352288246154785
2011-07-06,10.850000381469727,10.489999771118164,10.600000381469727,10.739999771118164,29095123.0,10.459412574768066
2011-07-07,10.84000015258789,10.399999618530273,10.720000267028809,10.40999984741211,27738649.0,10.13803768157959
2011-07-08,10.550000190734863,10.270000457763672,10.399999618530273,10.369999885559082,14489957.0,10.099079132080078
2011-07-11,10.579999923706055,10.199999809265137,10.350000381469727,10.5,15597264.0,10.225683212280273
2011-07-12,10.399999618530273,10.050000190734863,10.350000381469727,10.180000305175781,18468390.0,9.914044380187988
2011-07-13,10.600000381469727,10.140000343322754,10.140000343322754,10.5600004196167,22725193.0,10.284116744995117
2011-07-14,10.6899995803833,10.40999984741211,10.520000457763672,10.550000190734863,16592241.0,10.274377822875977
2011-07-15,10.930000305175781,10.479999542236328,10.520000457763672,10.819999694824219,35090718.0,10.537322998046875
2011-07-18,10.930000305175781,10.59000015258789,10.890000343322754,10.710000038146973,20271426.0,10.430197715759277
2011-07-19,10.619999885559082,10.319999694824219,10.600000381469727,10.399999618530273,15111065.0,10.128296852111816
2011-07-21,10.579999923706055,10.039999961853027,10.520000457763672,10.100000381469727,19816941.0,9.83613395690918
2011-07-22,10.220000267028809,10.0,10.140000343322754,10.130000114440918,11599442.0,9.865351676940918
2011-07-25,10.039999961853027,9.380000114440918,10.020000457763672,9.670000076293945,20362909.0,9.417367935180664
2011-07-26,9.760000228881836,9.579999923706055,9.649999618530273,9.75,9645314.0,9.495278358459473
2011-07-27,10.729999542236328,9.600000381469727,9.6899995803833,10.729999542236328,41135084.0,10.449674606323242
2011-07-28,10.890000343322754,10.579999923706055,10.600000381469727,10.75,39835210.0,10.469152450561523
2011-07-29,11.180000305175781,10.5,10.739999771118164,11.0,46007107.0,10.712621688842773
2011-08-01,11.470000267028809,10.869999885559082,11.100000381469727,11.0600004196167,48437173.0,10.771055221557617
2011-08-02,10.930000305175781,10.40999984741211,10.850000381469727,10.890000343322754,29333325.0,10.605496406555176
2011-08-03,11.180000305175781,10.619999885559082,10.649999618530273,10.960000038146973,27265277.0,10.673666000366211
2011-08-04,11.329999923706055,10.859999656677246,10.949999809265137,11.149999618530273,34935255.0,10.858702659606934
2011-08-05,10.9399995803833,10.489999771118164,10.640000343322754,10.539999961853027,31122192.0,10.264639854431152
2011-08-08,10.3100004196167,9.489999771118164,10.300000190734863,9.649999618530273,34447415.0,9.397890090942383
2011-08-09,9.670000076293945,8.850000381469727,9.020000457763672,9.550000190734863,24144398.0,9.300504684448242
2011-08-10,10.199999809265137,9.550000190734863,9.699999809265137,9.920000076293945,31634761.0,9.660837173461914
2011-08-11,10.119999885559082,9.510000228881836,9.59000015258789,10.100000381469727,20211045.0,9.83613395690918
2011-08-12,10.649999618530273,10.119999885559082,10.140000343322754,10.569999694824219,34517273.0,10.293856620788574
2011-08-15,11.350000381469727,10.699999809265137,11.050000190734863,10.890000343322754,50204580.0,10.605496406555176
2011-08-16,11.020000457763672,10.600000381469727,10.800000190734863,10.819999694824219,26890666.0,10.537322998046875
2011-08-17,11.149999618530273,10.680000305175781,10.779999732971191,10.949999809265137,46119705.0,10.66392707824707
2011-08-18,10.869999885559082,10.479999542236328,10.869999885559082,10.5,26399181.0,10.225683212280273
2011-08-19,11.029999732971191,10.029999732971191,10.100000381469727,10.989999771118164,44462073.0,10.702884674072266
2011-08-22,11.25,10.829999923706055,10.949999809265137,10.989999771118164,40437219.0,10.702884674072266
2011-08-23,11.479999542236328,10.90999984741211,11.109999656677246,11.449999809265137,47580510.0,11.150864601135254
2011-08-24,11.550000190734863,10.979999542236328,11.479999542236328,11.0,40993935.0,10.712621688842773
2011-08-26,12.100000381469727,11.270000457763672,11.3100004196167,12.100000381469727,88522411.0,11.783884048461914
2011-08-29,13.119999885559082,12.25,12.399999618530273,12.579999923706055,129114822.0,12.2513427734375
2011-08-30,13.470000267028809,12.520000457763672,12.5600004196167,13.199999809265137,110439065.0,12.855146408081055
2011-08-31,13.380000114440918,12.579999923706055,13.279999732971191,12.800000190734863,72923824.0,12.465595245361328
2011-09-01,12.989999771118164,12.350000381469727,12.8100004196167,12.819999694824219,73475623.0,12.485072135925293
2011-09-02,13.079999923706055,12.34000015258789,12.699999809265137,12.829999923706055,67815607.0,12.49481201171875
2011-09-05,13.369999885559082,12.5,13.0,12.529999732971191,72432517.0,12.202649116516113
2011-09-06,12.460000038146973,11.880000114440918,12.149999618530273,12.300000190734863,60876495.0,11.978659629821777
2011-09-07,13.529999732971191,12.300000190734863,12.369999885559082,13.529999732971191,94340341.0,13.176523208618164
2011-09-08,14.65999984741211,13.600000381469727,13.979999542236328,13.640000343322754,140448533.0,13.283651351928711
2011-09-09,14.149999618530273,13.550000190734863,13.550000190734863,13.649999618530273,73477412.0,13.293388366699219
2011-09-13,13.9399995803833,13.109999656677246,13.510000228881836,13.210000038146973,69495239.0,12.864885330200195
2011-09-14,13.5,12.65999984741211,13.210000038146973,13.460000038146973,67730962.0,13.108354568481445
2011-09-15,13.34000015258789,12.899999618530273,13.300000190734863,13.010000228881836,53171893.0,12.670110702514648
2011-09-16,13.670000076293945,13.0,13.119999885559082,13.270000457763672,62225231.0,12.923318862915039
2011-09-19,13.34000015258789,12.800000190734863,13.170000076293945,12.850000381469727,44497732.0,12.514289855957031
2011-09-20,13.949999809265137,12.430000305175781,12.899999618530273,13.710000038146973,86499650.0,13.351821899414062
2011-09-21,13.6899995803833,13.010000228881836,13.420000076293945,13.520000457763672,71187591.0,13.16678524017334
2011-09-22,14.869999885559082,13.199999809265137,13.199999809265137,13.930000305175781,108786283.0,13.566076278686523
2011-09-23,13.880000114440918,12.90999984741211,13.760000228881836,13.140000343322754,70381521.0,12.796713829040527
2011-09-26,13.140000343322754,12.449999809265137,12.899999618530273,12.569999694824219,43994415.0,12.241602897644043
2011-09-27,12.920000076293945,12.380000114440918,12.8100004196167,12.579999923706055,38751528.0,12.2513427734375
2011-09-28,12.760000228881836,11.319999694824219,12.59000015258789,11.350000381469727,60279898.0,11.05347728729248
2011-09-29,11.279999732971191,10.609999656677246,11.079999923706055,10.829999923706055,38029462.0,10.547062873840332
2011-09-30,11.079999923706055,10.529999732971191,10.869999885559082,10.779999732971191,28250417.0,10.498368263244629
2011-10-10,11.09000015258789,10.819999694824219,10.899999618530273,10.9399995803833,24512821.0,10.65418815612793
2011-10-11,11.649999618530273,10.850000381469727,11.329999923706055,11.149999618530273,40743411.0,10.858702659606934
2011-10-12,11.90999984741211,10.65999984741211,10.90999984741211,11.699999809265137,50466849.0,11.394332885742188
2011-10-13,11.829999923706055,11.4399995803833,11.59000015258789,11.65999984741211,39171263.0,11.355377197265625
2011-10-14,12.0,11.550000190734863,11.569999694824219,11.699999809265137,32470801.0,11.394332885742188
2011-10-17,12.199999809265137,11.649999618530273,11.770000457763672,11.920000076293945,37806265.0,11.608585357666016
2011-10-18,11.920000076293945,10.90999984741211,11.779999732971191,10.9399995803833,37282423.0,10.65418815612793
2011-10-19,11.1899995803833,10.670000076293945,11.010000228881836,11.09000015258789,22569313.0,10.800270080566406
2011-10-20,11.0,10.420000076293945,11.0,10.520000457763672,23449464.0,10.245162010192871
2011-10-21,10.550000190734863,9.619999885559082,10.449999809265137,9.779999732971191,29376548.0,9.524495124816895
2011-10-24,10.220000267028809,9.5600004196167,9.90999984741211,10.15999984741211,25748317.0,9.894564628601074
2011-10-25,10.619999885559082,9.880000114440918,10.109999656677246,10.34000015258789,32084567.0,10.069864273071289
2011-10-26,10.670000076293945,10.010000228881836,10.199999809265137,10.449999809265137,36341178.0,10.176990509033203
2011-10-27,10.600000381469727,10.25,10.399999618530273,10.260000228881836,24735494.0,9.99195384979248
2011-10-28,10.569999694824219,10.199999809265137,10.380000114440918,10.40999984741211,34484923.0,10.13803768157959
2011-10-31,10.569999694824219,10.260000228881836,10.390000343322754,10.520000457763672,31192273.0,10.245162010192871
2011-11-01,10.609999656677246,10.300000190734863,10.369999885559082,10.430000305175781,21829714.0,10.157513618469238
2011-11-02,10.34000015258789,9.869999885559082,10.199999809265137,10.319999694824219,31549874.0,10.050387382507324
2011-11-03,10.739999771118164,10.279999732971191,10.40999984741211,10.40999984741211,39771688.0,10.13803768157959
2011-11-04,10.739999771118164,10.399999618530273,10.449999809265137,10.550000190734863,28330619.0,10.274377822875977
2011-11-07,11.109999656677246,10.5600004196167,10.579999923706055,10.979999542236328,52006387.0,10.693143844604492
2011-11-08,11.550000190734863,10.899999618530273,10.970000267028809,11.15999984741211,59476029.0,10.868441581726074
2011-11-09,11.210000038146973,10.710000038146973,11.170000076293945,11.100000381469727,33088971.0,10.810009002685547
2011-11-10,10.960000038146973,10.609999656677246,10.880000114440918,10.630000114440918,24838054.0,10.352288246154785
2011-11-11,10.75,10.329999923706055,10.609999656677246,10.470000267028809,22010329.0,10.196467399597168
2011-11-14,10.75,10.510000228881836,10.579999923706055,10.710000038146973,20267871.0,10.430197715759277
2011-11-15,10.720000267028809,10.520000457763672,10.649999618530273,10.699999809265137,18488552.0,10.420459747314453
2011-11-16,10.970000267028809,10.5,10.65999984741211,10.520000457763672,33794957.0,10.245162010192871
2011-11-17,10.65999984741211,10.15999984741211,10.489999771118164,10.210000038146973,25440385.0,9.943262100219727
2011-11-18,10.130000114440918,9.800000190734863,10.130000114440918,9.829999923706055,21182641.0,9.573188781738281
2011-11-21,9.949999809265137,9.710000038146973,9.829999923706055,9.9399995803833,10022648.0,9.680313110351562
2011-11-22,9.880000114440918,9.710000038146973,9.800000190734863,9.859999656677246,8938121.0,9.60240364074707
2011-11-23,9.9399995803833,9.640000343322754,9.890000343322754,9.670000076293945,8999143.0,9.417367935180664
2011-11-24,9.59000015258789,9.270000457763672,9.529999732971191,9.4399995803833,12112404.0,9.193376541137695
2011-11-25,9.550000190734863,9.300000190734863,9.420000076293945,9.319999694824219,9010012.0,9.076510429382324
2011-11-28,9.4399995803833,9.25,9.350000381469727,9.380000114440918,8314848.0,9.134944915771484
2011-11-29,9.649999618530273,9.359999656677246,9.489999771118164,9.640000343322754,14048190.0,9.388152122497559
2011-11-30,9.619999885559082,8.800000190734863,9.550000190734863,8.930000305175781,16880710.0,8.69670295715332
2011-12-01,9.380000114440918,9.029999732971191,9.3100004196167,9.0600004196167,16469250.0,8.823304176330566
2011-12-02,9.010000228881836,8.5600004196167,9.0,8.640000343322754,12777565.0,8.414278030395508
2011-12-05,8.640000343322754,8.3100004196167,8.630000114440918,8.329999923706055,9051849.0,8.112375259399414
2011-12-06,8.4399995803833,8.289999961853027,8.319999694824219,8.380000114440918,6743187.0,8.161069869995117
2011-12-07,8.640000343322754,8.319999694824219,8.369999885559082,8.59000015258789,11746987.0,8.365584373474121
2011-12-08,8.600000381469727,8.3100004196167,8.520000457763672,8.40999984741211,11128284.0,8.190284729003906
2011-12-09,8.430000305175781,8.1899995803833,8.319999694824219,8.199999809265137,8218314.0,7.985772609710693
2011-12-12,8.34000015258789,8.079999923706055,8.199999809265137,8.079999923706055,7187644.0,7.8689069747924805
2011-12-13,8.039999961853027,7.489999771118164,8.010000228881836,7.610000133514404,14881794.0,7.411186695098877
2011-12-14,7.650000095367432,7.210000038146973,7.570000171661377,7.260000228881836,9721011.0,7.070330619812012
2011-12-15,7.21999979019165,7.0,7.170000076293945,7.019999980926514,11935714.0,6.8366007804870605
2011-12-16,7.28000020980835,6.989999771118164,7.070000171661377,7.269999980926514,11443517.0,7.080068588256836
2011-12-19,7.230000019073486,6.949999809265137,7.179999828338623,7.170000076293945,11634221.0,6.982680797576904
2011-12-20,7.5,7.099999904632568,7.150000095367432,7.269999980926514,13895273.0,7.080068588256836
2011-12-21,7.420000076293945,6.949999809265137,7.329999923706055,7.0,11538113.0,6.817122459411621
2011-12-22,7.0,7.0,7.0,7.0,0.0,6.817122459411621
2011-12-23,7.190000057220459,6.800000190734863,6.889999866485596,7.079999923706055,10071392.0,6.8950324058532715
2011-12-26,7.190000057220459,7.039999961853027,7.059999942779541,7.079999923706055,6156420.0,6.8950324058532715
2011-12-27,7.099999904632568,6.800000190734863,7.059999942779541,6.809999942779541,9004786.0,6.632086277008057
2011-12-28,6.789999961853027,6.460000038146973,6.699999809265137,6.730000019073486,10446898.0,6.554177284240723
2011-12-29,6.949999809265137,6.630000114440918,6.699999809265137,6.820000171661377,10068937.0,6.6418256759643555
2011-12-30,7.03000020980835,6.820000171661377,6.849999904632568,6.929999828338623,8403650.0,6.748951435089111
2012-01-04,7.119999885559082,6.619999885559082,7.0,6.639999866485596,8581338.0,6.466528415679932
2012-01-05,6.690000057220459,6.199999809265137,6.590000152587891,6.21999979019165,9299053.0,6.05750036239624
2012-01-06,6.429999828338623,6.150000095367432,6.199999809265137,6.380000114440918,7671295.0,6.213321208953857
2012-01-09,7.019999980926514,6.239999771118164,6.369999885559082,6.940000057220459,17310857.0,6.758689880371094
2012-01-10,7.269999980926514,6.829999923706055,6.829999923706055,7.199999809265137,22841557.0,7.011897563934326
2012-01-11,7.400000095367432,7.079999923706055,7.199999809265137,7.239999771118164,21174309.0,7.0508527755737305
2012-01-12,7.480000019073486,7.119999885559082,7.159999847412109,7.300000190734863,21137309.0,7.109285354614258
2012-01-13,7.75,7.059999942779541,7.25,7.480000019073486,37198361.0,7.28458309173584
2012-01-16,7.360000133514404,6.760000228881836,7.300000190734863,6.78000020980835,19071309.0,6.602870464324951
2012-01-17,7.449999809265137,6.800000190734863,6.800000190734863,7.429999828338623,24733160.0,7.235888481140137
2012-01-18,7.670000076293945,7.25,7.389999866485596,7.320000171661377,23927693.0,7.128763198852539
2012-01-19,7.510000228881836,7.239999771118164,7.309999942779541,7.400000095367432,15454790.0,7.206672668457031
2012-01-20,7.570000171661377,7.360000133514404,7.429999828338623,7.440000057220459,16786508.0,7.245627403259277
2012-01-30,7.570000171661377,7.300000190734863,7.389999866485596,7.460000038146973,14910268.0,7.265104293823242
2012-01-31,7.699999809265137,7.300000190734863,7.389999866485596,7.679999828338623,22023516.0,7.4793572425842285
2012-02-01,7.760000228881836,7.400000095367432,7.590000152587891,7.420000076293945,18506854.0,7.2261505126953125
2012-02-02,7.760000228881836,7.440000057220459,7.46999979019165,7.739999771118164,20053296.0,7.537789344787598
2012-02-03,8.170000076293945,7.690000057220459,7.739999771118164,7.96999979019165,34671161.0,7.761780738830566
2012-02-06,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0,7.761780738830566
2012-02-07,8.369999885559082,7.900000095367432,8.119999885559082,8.0,38803394.0,7.790997505187988
2012-02-08,8.300000190734863,7.840000152587891,7.889999866485596,8.239999771118164,27769320.0,8.024726867675781
2012-02-09,8.479999542236328,8.140000343322754,8.270000457763672,8.220000267028809,28807146.0,8.005249977111816
2012-02-10,8.3100004196167,8.119999885559082,8.149999618530273,8.260000228881836,17562657.0,8.044205665588379
2012-02-13,8.369999885559082,8.119999885559082,8.1899995803833,8.329999923706055,16236844.0,8.112375259399414
2012-02-14,9.149999618530273,8.520000457763672,8.520000457763672,8.579999923706055,43701873.0,8.35584545135498
2012-02-15,8.760000228881836,8.369999885559082,8.479999542236328,8.729999542236328,28358318.0,8.501924514770508
2012-02-16,8.800000190734863,8.449999809265137,8.670000076293945,8.569999694824219,22984640.0,8.34610652923584
2012-02-17,8.680000305175781,8.390000343322754,8.550000190734863,8.5600004196167,15316429.0,8.3363676071167
2012-02-20,8.890000343322754,8.510000228881836,8.699999809265137,8.75,29904142.0,8.521403312683105
2012-02-21,8.850000381469727,8.539999961853027,8.65999984741211,8.829999923706055,23300778.0,8.599313735961914
2012-02-22,9.149999618530273,8.760000228881836,8.760000228881836,9.0,34610141.0,8.764871597290039
2012-02-23,9.029999732971191,8.819999694824219,8.949999809265137,8.90999984741211,19770056.0,8.677223205566406
2012-02-24,9.069999694824219,8.859999656677246,8.880000114440918,8.9399995803833,19010341.0,8.706439971923828
2012-02-27,9.239999771118164,8.899999618530273,9.0,8.920000076293945,26251418.0,8.686962127685547
2012-02-28,8.899999618530273,8.5,8.84000015258789,8.619999885559082,26676070.0,8.394800186157227
2012-02-29,8.699999809265137,8.460000038146973,8.600000381469727,8.470000267028809,15058454.0,8.24871826171875
2012-03-01,8.600000381469727,8.399999618530273,8.4399995803833,8.520000457763672,11989882.0,8.297411918640137
2012-03-02,8.770000457763672,8.520000457763672,8.529999732971191,8.729999542236328,16285676.0,8.501924514770508
2012-03-05,8.819999694824219,8.680000305175781,8.729999542236328,8.760000228881836,15683413.0,8.531142234802246
2012-03-06,8.760000228881836,8.449999809265137,8.760000228881836,8.460000038146973,15041017.0,8.23897933959961
2012-03-07,8.489999771118164,8.300000190734863,8.350000381469727,8.34000015258789,12610895.0,8.122115135192871
2012-03-08,8.630000114440918,8.369999885559082,8.399999618530273,8.529999732971191,12971566.0,8.307150840759277
2012-03-09,9.100000381469727,8.529999732971191,8.600000381469727,8.970000267028809,36014377.0,8.735655784606934
2012-03-12,9.869999885559082,8.890000343322754,8.90999984741211,9.869999885559082,74576026.0,9.612143516540527
2012-03-13,10.640000343322754,9.729999542236328,9.930000305175781,10.289999961853027,100205649.0,10.021169662475586
2012-03-14,10.220000267028809,9.510000228881836,10.1899995803833,9.640000343322754,75939451.0,9.388152122497559
2012-03-15,9.949999809265137,9.420000076293945,9.609999656677246,9.800000190734863,61765962.0,9.543972969055176
2012-03-16,10.460000038146973,9.65999984741211,9.720000267028809,10.130000114440918,67147618.0,9.865351676940918
2012-03-19,10.289999961853027,9.880000114440918,10.130000114440918,10.15999984741211,39210301.0,9.894564628601074
2012-03-20,10.199999809265137,9.649999618530273,10.199999809265137,9.720000267028809,31997353.0,9.46606159210205
2012-03-21,10.050000190734863,9.520000457763672,9.819999694824219,10.020000457763672,35677677.0,9.758224487304688
2012-03-22,10.010000228881836,9.569999694824219,9.989999771118164,9.649999618530273,20342034.0,9.397890090942383
2012-03-23,9.649999618530273,9.069999694824219,9.649999618530273,9.260000228881836,25233213.0,9.018080711364746
2012-03-26,9.350000381469727,9.100000381469727,9.229999542236328,9.25,12288614.0,9.008340835571289
2012-03-27,9.510000228881836,9.210000038146973,9.34000015258789,9.279999732971191,13553329.0,9.037556648254395
2012-03-28,9.140000343322754,8.510000228881836,9.09000015258789,8.630000114440918,22042264.0,8.40453815460205
2012-03-29,8.760000228881836,8.300000190734863,8.600000381469727,8.399999618530273,16912131.0,8.180546760559082
2012-03-30,8.520000457763672,7.699999809265137,8.380000114440918,7.909999847412109,19649518.0,7.703348159790039
2012-04-05,8.239999771118164,7.860000133514404,7.909999847412109,8.1899995803833,14015823.0,7.976032733917236
2012-04-06,8.510000228881836,8.119999885559082,8.1899995803833,8.4399995803833,18564339.0,8.219503402709961
2012-04-09,8.550000190734863,8.149999618530273,8.449999809265137,8.170000076293945,14992557.0,7.9565558433532715
2012-04-10,8.359999656677246,7.829999923706055,8.079999923706055,8.350000381469727,15159338.0,8.131855964660645
2012-04-11,8.779999732971191,8.100000381469727,8.149999618530273,8.539999961853027,22323491.0,8.316889762878418
2012-04-12,8.699999809265137,8.369999885559082,8.539999961853027,8.640000343322754,18382172.0,8.414278030395508
2012-04-13,9.5,8.5600004196167,8.630000114440918,9.5,45134582.0,9.251808166503906
2012-04-16,9.600000381469727,9.220000267028809,9.34000015258789,9.289999961853027,37338537.0,9.047296524047852
2012-04-17,9.4399995803833,9.069999694824219,9.199999809265137,9.15999984741211,23399414.0,8.920692443847656
2012-04-18,9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,0.0,8.920692443847656
2012-04-19,9.630000114440918,9.220000267028809,9.460000038146973,9.329999923706055,29967421.0,9.086250305175781
2012-04-20,9.5600004196167,9.149999618530273,9.359999656677246,9.430000305175781,28320111.0,9.183638572692871
2012-04-23,9.350000381469727,8.899999618530273,9.300000190734863,8.989999771118164,25295566.0,8.755131721496582
2012-04-24,9.199999809265137,8.600000381469727,8.890000343322754,9.09000015258789,20212646.0,8.852520942687988
2012-04-25,9.90999984741211,8.880000114440918,8.989999771118164,9.430000305175781,35668233.0,9.183638572692871
2012-04-26,9.699999809265137,9.329999923706055,9.430000305175781,9.479999542236328,26764628.0,9.232332229614258
2012-04-27,9.550000190734863,9.109999656677246,9.460000038146973,9.15999984741211,14894646.0,8.920692443847656
2012-05-02,9.739999771118164,9.130000114440918,9.300000190734863,9.479999542236328,27907252.0,9.232332229614258
2012-05-03,9.680000305175781,9.390000343322754,9.399999618530273,9.579999923706055,21793515.0,9.329718589782715
2012-05-04,9.880000114440918,9.489999771118164,9.569999694824219,9.6899995803833,27480421.0,9.436845779418945
2012-05-07,9.649999618530273,9.380000114440918,9.5600004196167,9.539999961853027,20156325.0,9.290763854980469
2012-05-08,9.729999542236328,9.449999809265137,9.550000190734863,9.640000343322754,22699065.0,9.388152122497559
2012-05-09,9.510000228881836,9.210000038146973,9.5,9.229999542236328,20813279.0,8.988862037658691
2012-05-10,9.380000114440918,9.100000381469727,9.229999542236328,9.359999656677246,18313479.0,9.115467071533203
2012-05-11,9.479999542236328,9.180000305175781,9.3100004196167,9.180000305175781,14222037.0,8.940169334411621
2012-05-14,9.319999694824219,9.100000381469727,9.300000190734863,9.1899995803833,11550175.0,8.949907302856445
2012-05-15,9.100000381469727,8.850000381469727,9.050000190734863,9.0,14969969.0,8.764871597290039
2012-05-16,9.109999656677246,8.729999542236328,8.979999542236328,8.739999771118164,13074104.0,8.511662483215332
2012-05-17,8.960000038146973,8.649999618530273,8.75,8.930000305175781,11553834.0,8.69670295715332
2012-05-18,8.890000343322754,8.510000228881836,8.850000381469727,8.680000305175781,14226940.0,8.453232765197754
2012-05-21,8.800000190734863,8.479999542236328,8.680000305175781,8.699999809265137,10449624.0,8.472709655761719
2012-05-22,9.470000267028809,8.710000038146973,8.789999961853027,9.319999694824219,36032007.0,9.076510429382324
2012-05-23,10.25,9.210000038146973,9.220000267028809,10.239999771118164,107915350.0,9.972476959228516
2012-05-24,10.380000114440918,9.979999542236328,10.100000381469727,10.220000267028809,91242937.0,9.952999114990234
2012-05-25,10.420000076293945,10.039999961853027,10.149999618530273,10.1899995803833,91488571.0,9.923782348632812
2012-05-28,10.399999618530273,9.9399995803833,10.220000267028809,10.170000076293945,83558962.0,9.904303550720215
2012-05-29,10.180000305175781,9.739999771118164,9.989999771118164,10.0,63528800.0,9.738747596740723
2012-05-30,10.050000190734863,9.8100004196167,9.920000076293945,10.029999732971191,35047486.0,9.767962455749512
2012-05-31,10.300000190734863,9.90999984741211,9.930000305175781,10.039999961853027,47822285.0,9.777701377868652
2012-06-01,10.079999923706055,9.600000381469727,9.960000038146973,9.609999656677246,37438506.0,9.358935356140137
2012-06-04,9.489999771118164,8.890000343322754,9.350000381469727,8.979999542236328,30492890.0,8.745392799377441
2012-06-05,9.260000228881836,8.850000381469727,9.029999732971191,9.100000381469727,23316852.0,8.862259864807129
2012-06-06,9.25,8.979999542236328,9.199999809265137,9.029999732971191,16148670.0,8.794089317321777
2012-06-07,9.229999542236328,8.9399995803833,9.229999542236328,9.0,17798459.0,8.764871597290039
2012-06-08,9.109999656677246,8.75,9.069999694824219,8.90999984741211,17554476.0,8.706244468688965
2012-06-11,9.329999923706055,8.859999656677246,8.920000076293945,9.279999732971191,22493930.0,9.067782402038574
2012-06-12,9.3100004196167,9.079999923706055,9.25,9.109999656677246,14251973.0,8.901670455932617
2012-06-13,9.380000114440918,9.119999885559082,9.140000343322754,9.369999885559082,24778567.0,9.155725479125977
2012-06-14,9.399999618530273,9.100000381469727,9.279999732971191,9.119999885559082,16113000.0,8.911441802978516
2012-06-15,9.210000038146973,8.829999923706055,9.119999885559082,9.010000228881836,16560149.0,8.803956031799316
2012-06-18,9.199999809265137,9.050000190734863,9.0600004196167,9.079999923706055,9608824.0,8.872355461120605
2012-06-19,9.180000305175781,9.020000457763672,9.109999656677246,9.050000190734863,9799614.0,8.843043327331543
2012-06-20,9.119999885559082,8.829999923706055,9.09000015258789,8.850000381469727,13382786.0,8.647616386413574
2012-06-21,8.880000114440918,8.65999984741211,8.829999923706055,8.699999809265137,10690516.0,8.501046180725098
2012-06-25,8.729999542236328,8.420000076293945,8.670000076293945,8.449999809265137,9538146.0,8.256763458251953
2012-06-26,8.600000381469727,8.329999923706055,8.380000114440918,8.5600004196167,8535401.0,8.364248275756836
2012-06-27,8.600000381469727,8.289999961853027,8.569999694824219,8.3100004196167,9679330.0,8.119964599609375
2012-06-28,8.420000076293945,8.020000457763672,8.300000190734863,8.039999961853027,9079164.0,7.856139183044434
2012-06-29,8.199999809265137,7.849999904632568,8.010000228881836,8.1899995803833,9879185.0,8.002708435058594
2012-07-02,8.369999885559082,8.239999771118164,8.270000457763672,8.34000015258789,8990448.0,8.149279594421387
2012-07-03,8.5600004196167,8.279999732971191,8.359999656677246,8.359999656677246,9991670.0,8.168822288513184
2012-07-04,8.539999961853027,8.260000228881836,8.40999984741211,8.529999732971191,11986458.0,8.33493423461914
2012-07-05,8.510000228881836,8.270000457763672,8.40999984741211,8.270000457763672,11690363.0,8.080881118774414
2012-07-06,8.5,8.199999809265137,8.319999694824219,8.449999809265137,9612568.0,8.256763458251953
2012-07-09,8.880000114440918,8.350000381469727,8.399999618530273,8.729999542236328,36346441.0,8.530359268188477
2012-07-10,8.869999885559082,8.600000381469727,8.600000381469727,8.84000015258789,22183973.0,8.637845039367676
2012-07-11,9.720000267028809,8.6899995803833,8.800000190734863,9.720000267028809,91317898.0,9.497720718383789
2012-07-12,9.859999656677246,9.479999542236328,9.630000114440918,9.829999923706055,68154034.0,9.605206489562988
2012-07-13,10.119999885559082,9.630000114440918,9.869999885559082,9.9399995803833,96051761.0,9.712688446044922
2012-07-16,10.0600004196167,9.729999542236328,9.850000381469727,9.9399995803833,82697685.0,9.712688446044922
2012-07-17,10.0,9.630000114440918,9.920000076293945,9.869999885559082,86923780.0,9.644290924072266
2012-07-18,9.869999885559082,9.369999885559082,9.800000190734863,9.479999542236328,60009141.0,9.263209342956543
2012-07-19,9.640000343322754,9.199999809265137,9.430000305175781,9.260000228881836,61413198.0,9.04824161529541
2012-07-20,9.359999656677246,9.109999656677246,9.15999984741211,9.15999984741211,29690104.0,8.95052719116211
2012-07-23,9.329999923706055,9.0,9.069999694824219,9.229999542236328,22848956.0,9.018924713134766
2012-07-24,9.270000457763672,9.0600004196167,9.100000381469727,9.109999656677246,18986225.0,8.901670455932617
2012-07-25,9.170000076293945,8.579999923706055,9.069999694824219,9.130000114440918,47804886.0,8.92121410369873
2012-07-26,9.220000267028809,8.9399995803833,8.989999771118164,8.949999809265137,32311472.0,8.745329856872559
2012-07-27,9.029999732971191,8.699999809265137,8.979999542236328,8.789999961853027,22831634.0,8.588988304138184
2012-07-30,8.949999809265137,8.529999732971191,8.680000305175781,8.720000267028809,20652009.0,8.520588874816895
2012-07-31,8.75,7.900000095367432,8.649999618530273,8.079999923706055,26702768.0,7.895224571228027
2012-08-01,8.300000190734863,8.010000228881836,8.09000015258789,8.220000267028809,16047116.0,8.032023429870605
2012-08-02,8.289999961853027,8.100000381469727,8.25,8.15999984741211,9405702.0,7.973394393920898
2012-08-03,8.529999732971191,8.180000305175781,8.25,8.5,17108910.0,8.305620193481445
2012-08-06,8.800000190734863,8.449999809265137,8.449999809265137,8.760000228881836,19357977.0,8.559674263000488
2012-08-07,8.979999542236328,8.720000267028809,8.760000228881836,8.850000381469727,17111658.0,8.647616386413574
2012-08-08,8.960000038146973,8.630000114440918,8.859999656677246,8.729999542236328,16821111.0,8.530359268188477
2012-08-09,9.1899995803833,8.649999618530273,8.649999618530273,9.170000076293945,28153119.0,8.960298538208008
2012-08-10,9.319999694824219,8.970000267028809,9.170000076293945,8.979999542236328,21480019.0,8.774641990661621
2012-08-13,8.949999809265137,8.510000228881836,8.920000076293945,8.529999732971191,20653020.0,8.33493423461914
2012-08-14,8.800000190734863,8.229999542236328,8.479999542236328,8.729999542236328,18429524.0,8.530359268188477
2012-08-15,8.75,8.5,8.640000343322754,8.550000190734863,10960758.0,8.354476928710938
2012-08-16,8.649999618530273,8.350000381469727,8.420000076293945,8.40999984741211,10091635.0,8.217677116394043
2012-08-17,8.510000228881836,8.319999694824219,8.390000343322754,8.5,9172313.0,8.305620193481445
2012-08-20,8.75,8.329999923706055,8.390000343322754,8.6899995803833,11407544.0,8.4912748336792
2012-08-21,8.800000190734863,8.630000114440918,8.670000076293945,8.720000267028809,12525785.0,8.520588874816895
2012-08-22,8.760000228881836,8.460000038146973,8.739999771118164,8.5,10474506.0,8.305620193481445
2012-08-23,9.09000015258789,8.479999542236328,8.510000228881836,8.869999885559082,23751292.0,8.667158126831055
2012-08-24,9.170000076293945,8.800000190734863,8.9399995803833,8.850000381469727,33290146.0,8.647616386413574
2012-08-27,8.680000305175781,8.369999885559082,8.680000305175781,8.390000343322754,19617685.0,8.198135375976562
2012-08-28,8.680000305175781,8.329999923706055,8.350000381469727,8.539999961853027,10969339.0,8.344705581665039
2012-08-29,8.609999656677246,8.420000076293945,8.5,8.449999809265137,8902963.0,8.256763458251953
2012-08-30,8.520000457763672,8.0,8.390000343322754,8.170000076293945,15691082.0,7.983166217803955
2012-08-31,8.289999961853027,8.100000381469727,8.170000076293945,8.199999809265137,7875496.0,8.012480735778809
2012-09-03,8.390000343322754,8.149999618530273,8.220000267028809,8.350000381469727,8151390.0,8.159052848815918
2012-09-04,8.430000305175781,8.170000076293945,8.40999984741211,8.1899995803833,8652781.0,8.002708435058594
2012-09-05,8.359999656677246,8.149999618530273,8.149999618530273,8.260000228881836,6036942.0,8.071109771728516
2012-09-06,8.420000076293945,8.279999732971191,8.300000190734863,8.399999618530273,8302833.0,8.207906723022461
2012-09-07,8.9399995803833,8.420000076293945,8.479999542236328,8.770000457763672,24047182.0,8.569445610046387
2012-09-10,8.9399995803833,8.640000343322754,8.779999732971191,8.84000015258789,17337368.0,8.637845039367676
2012-09-11,9.289999961853027,8.65999984741211,8.779999732971191,9.270000457763672,45797627.0,9.058012008666992
2012-09-12,10.149999618530273,9.130000114440918,9.199999809265137,10.119999885559082,98819082.0,9.888574600219727
2012-09-13,10.149999618530273,9.65999984741211,9.989999771118164,9.859999656677246,107932337.0,9.63451862335205
2012-09-14,10.029999732971191,9.710000038146973,9.819999694824219,9.920000076293945,95700898.0,9.693147659301758
2012-09-17,9.949999809265137,9.550000190734863,9.880000114440918,9.850000381469727,58277249.0,9.624748229980469
2012-09-18,10.039999961853027,9.569999694824219,9.699999809265137,9.829999923706055,81523542.0,9.605206489562988
2012-09-19,9.930000305175781,9.680000305175781,9.850000381469727,9.75,42714210.0,9.527034759521484
2012-09-20,10.220000267028809,9.380000114440918,9.699999809265137,9.90999984741211,87466316.0,9.683375358581543
2012-09-21,10.020000457763672,9.609999656677246,9.890000343322754,9.920000076293945,60588878.0,9.693147659301758
2012-09-24,9.949999809265137,9.699999809265137,9.850000381469727,9.90999984741211,51775933.0,9.683375358581543
2012-09-25,10.119999885559082,9.350000381469727,9.979999542236328,9.380000114440918,70365637.0,9.165496826171875
2012-09-26,9.449999809265137,8.520000457763672,9.449999809265137,8.630000114440918,54313884.0,8.432646751403809
2012-09-27,8.880000114440918,8.4399995803833,8.5600004196167,8.670000076293945,38011312.0,8.471733093261719
2012-09-28,9.539999961853027,8.529999732971191,8.579999923706055,9.539999961853027,57865586.0,9.321836471557617
2012-10-08,9.649999618530273,9.3100004196167,9.5,9.529999732971191,52975027.0,9.312066078186035
2012-10-09,9.680000305175781,9.399999618530273,9.460000038146973,9.619999885559082,45536570.0,9.400007247924805
2012-10-10,9.529999732971191,9.329999923706055,9.529999732971191,9.430000305175781,27706424.0,9.21435260772705
2012-10-11,9.449999809265137,9.050000190734863,9.350000381469727,9.069999694824219,25397961.0,8.862584114074707
2012-10-12,9.229999542236328,8.899999618530273,9.100000381469727,8.960000038146973,19568331.0,8.75510025024414
2012-10-15,9.180000305175781,8.920000076293945,8.989999771118164,9.100000381469727,15626002.0,8.891899108886719
2012-10-16,9.170000076293945,8.979999542236328,9.100000381469727,9.029999732971191,13870414.0,8.823500633239746
2012-10-17,9.4399995803833,9.020000457763672,9.09000015258789,9.3100004196167,31538606.0,9.09709644317627
2012-10-18,9.4399995803833,9.210000038146973,9.25,9.359999656677246,23048534.0,9.145953178405762
2012-10-19,9.40999984741211,9.0600004196167,9.300000190734863,9.09000015258789,19607853.0,8.88212776184082
2012-10-22,9.300000190734863,9.029999732971191,9.069999694824219,9.239999771118164,12841653.0,9.028697967529297
2012-10-23,9.329999923706055,9.029999732971191,9.239999771118164,9.039999961853027,17703488.0,8.833271980285645
2012-10-24,9.039999961853027,8.84000015258789,8.949999809265137,8.869999885559082,13929605.0,8.667158126831055
2012-10-25,8.989999771118164,8.6899995803833,8.84000015258789,8.729999542236328,10730631.0,8.530359268188477
2012-10-26,8.890000343322754,8.65999984741211,8.739999771118164,8.829999923706055,12750475.0,8.628073692321777
2012-10-29,8.84000015258789,8.680000305175781,8.819999694824219,8.739999771118164,7203258.0,8.540129661560059
2012-10-30,8.949999809265137,8.729999542236328,8.739999771118164,8.859999656677246,10939221.0,8.657387733459473
2012-10-31,8.970000267028809,8.819999694824219,8.850000381469727,8.949999809265137,9686756.0,8.745329856872559
2012-11-01,9.239999771118164,8.960000038146973,8.970000267028809,9.15999984741211,17897254.0,8.95052719116211
2012-11-02,9.220000267028809,9.010000228881836,9.180000305175781,9.100000381469727,12734711.0,8.891899108886719
2012-11-05,9.149999618530273,8.800000190734863,9.079999923706055,8.8100004196167,16361550.0,8.608531951904297
2012-11-06,8.859999656677246,8.649999618530273,8.819999694824219,8.859999656677246,11565271.0,8.657387733459473
2012-11-07,8.890000343322754,8.699999809265137,8.819999694824219,8.760000228881836,8241844.0,8.559674263000488
2012-11-08,8.75,8.40999984741211,8.699999809265137,8.430000305175781,12239940.0,8.237220764160156
2012-11-09,8.640000343322754,8.420000076293945,8.420000076293945,8.550000190734863,8884013.0,8.354476928710938
2012-11-12,8.670000076293945,8.520000457763672,8.579999923706055,8.640000343322754,6723647.0,8.442419052124023
2012-11-13,8.65999984741211,8.359999656677246,8.65999984741211,8.420000076293945,7836701.0,8.227448463439941
2012-11-14,8.649999618530273,8.350000381469727,8.479999542236328,8.619999885559082,9488225.0,8.422876358032227
2012-11-15,8.6899995803833,8.420000076293945,8.550000190734863,8.449999809265137,8320598.0,8.256763458251953
2012-11-16,8.630000114440918,8.40999984741211,8.449999809265137,8.600000381469727,8848042.0,8.40333366394043
2012-11-19,8.75,8.510000228881836,8.569999694824219,8.729999542236328,10129063.0,8.530359268188477
2012-11-20,8.770000457763672,8.550000190734863,8.760000228881836,8.569999694824219,8848258.0,8.374019622802734
2012-11-21,8.630000114440918,8.300000190734863,8.550000190734863,8.609999656677246,10743976.0,8.413105010986328
2012-11-22,8.569999694824219,8.350000381469727,8.569999694824219,8.399999618530273,6905045.0,8.207906723022461
2012-11-23,8.550000190734863,8.359999656677246,8.359999656677246,8.420000076293945,5347424.0,8.227448463439941
2012-11-26,8.449999809265137,8.279999732971191,8.430000305175781,8.289999961853027,5338393.0,8.100421905517578
2012-11-27,8.289999961853027,8.010000228881836,8.25,8.069999694824219,8716456.0,7.885452747344971
2012-11-28,8.100000381469727,7.46999979019165,8.0600004196167,7.679999828338623,11128385.0,7.504371643066406
2012-11-29,7.760000228881836,7.329999923706055,7.650000095367432,7.340000152587891,8155782.0,7.172146797180176
2012-11-30,7.5,7.28000020980835,7.329999923706055,7.460000038146973,6655809.0,7.289402484893799
2012-12-03,7.510000228881836,7.0,7.510000228881836,7.059999942779541,7782492.0,6.898550510406494
2012-12-04,7.269999980926514,6.659999847412109,7.070000171661377,7.210000038146973,10306787.0,7.0451202392578125
2012-12-05,7.630000114440918,7.119999885559082,7.119999885559082,7.519999980926514,13294143.0,7.348031044006348
2012-12-06,7.630000114440918,7.409999847412109,7.519999980926514,7.449999809265137,8044139.0,7.2796311378479
2012-12-07,7.900000095367432,7.389999866485596,7.449999809265137,7.78000020980835,15977776.0,7.602085113525391
2012-12-10,8.380000114440918,7.710000038146973,7.760000228881836,8.0600004196167,22033085.0,7.875682830810547
2012-12-11,8.119999885559082,7.909999847412109,8.010000228881836,7.929999828338623,13625156.0,7.748654842376709
2012-12-12,8.039999961853027,7.739999771118164,7.920000076293945,7.880000114440918,10419669.0,7.699799060821533
2012-12-13,7.960000038146973,7.639999866485596,7.860000133514404,7.679999828338623,10346856.0,7.504371643066406
2012-12-14,8.199999809265137,7.630000114440918,7.630000114440918,8.170000076293945,20157550.0,7.983166217803955
2012-12-17,8.34000015258789,8.130000114440918,8.15999984741211,8.229999542236328,16614818.0,8.041794776916504
2012-12-18,8.479999542236328,8.100000381469727,8.270000457763672,8.130000114440918,22410586.0,7.944082260131836
2012-12-19,8.149999618530273,7.980000019073486,8.050000190734863,8.069999694824219,11431456.0,7.885452747344971
2012-12-20,8.420000076293945,7.860000133514404,8.050000190734863,8.40999984741211,22345079.0,8.217677116394043
2012-12-21,8.460000038146973,8.210000038146973,8.369999885559082,8.289999961853027,17856559.0,8.100421905517578
2012-12-24,8.470000267028809,8.220000267028809,8.260000228881836,8.3100004196167,15128085.0,8.119964599609375
2012-12-25,8.460000038146973,8.199999809265137,8.279999732971191,8.430000305175781,22690642.0,8.237220764160156
2012-12-26,8.579999923706055,8.300000190734863,8.40999984741211,8.529999732971191,21147225.0,8.33493423461914
2012-12-27,8.579999923706055,8.359999656677246,8.5,8.359999656677246,17256632.0,8.168822288513184
2012-12-28,8.4399995803833,8.220000267028809,8.329999923706055,8.34000015258789,12319051.0,8.149279594421387
2012-12-31,8.630000114440918,8.300000190734863,8.369999885559082,8.470000267028809,18448953.0,8.27630615234375
2013-01-04,8.550000190734863,8.220000267028809,8.510000228881836,8.260000228881836,14861773.0,8.071109771728516
2013-01-07,8.369999885559082,8.199999809265137,8.260000228881836,8.34000015258789,9630716.0,8.149279594421387
2013-01-08,8.619999885559082,8.369999885559082,8.579999923706055,8.460000038146973,18201472.0,8.266534805297852
2013-01-09,8.760000228881836,8.359999656677246,8.430000305175781,8.569999694824219,28686874.0,8.374019622802734
2013-01-10,8.640000343322754,8.390000343322754,8.5,8.489999771118164,17614510.0,8.295848846435547
2013-01-11,8.5600004196167,8.119999885559082,8.529999732971191,8.140000343322754,19646106.0,7.953852653503418
2013-01-14,8.460000038146973,8.069999694824219,8.100000381469727,8.380000114440918,15770373.0,8.188364028930664
2013-01-15,8.680000305175781,8.359999656677246,8.399999618530273,8.550000190734863,24343791.0,8.354476928710938
2013-01-16,8.670000076293945,8.40999984741211,8.539999961853027,8.59000015258789,20846735.0,8.393563270568848
2013-01-17,8.859999656677246,8.550000190734863,8.600000381469727,8.619999885559082,26464078.0,8.422876358032227
2013-01-18,8.960000038146973,8.470000267028809,8.619999885559082,8.880000114440918,31613963.0,8.67693042755127
2013-01-21,8.90999984741211,8.729999542236328,8.869999885559082,8.84000015258789,19576967.0,8.637845039367676
2013-01-22,9.039999961853027,8.550000190734863,8.800000190734863,8.630000114440918,24970460.0,8.432646751403809
2013-01-23,8.640000343322754,8.369999885559082,8.569999694824219,8.569999694824219,15835587.0,8.374019622802734
2013-01-24,8.75,8.260000228881836,8.550000190734863,8.329999923706055,18607288.0,8.139507293701172
2013-01-25,8.430000305175781,8.210000038146973,8.3100004196167,8.25,9290999.0,8.0613374710083
2013-01-28,8.470000267028809,8.25,8.25,8.460000038146973,9255680.0,8.266534805297852
2013-01-29,8.680000305175781,8.380000114440918,8.460000038146973,8.59000015258789,14614777.0,8.393563270568848
2013-01-30,8.619999885559082,8.380000114440918,8.579999923706055,8.479999542236328,13579700.0,8.286076545715332
2013-01-31,9.020000457763672,8.479999542236328,8.510000228881836,8.859999656677246,38388531.0,8.657387733459473
2013-02-01,8.899999618530273,8.699999809265137,8.770000457763672,8.789999961853027,19529400.0,8.588988304138184
2013-02-04,8.949999809265137,8.600000381469727,8.770000457763672,8.84000015258789,24420579.0,8.637845039367676
2013-02-05,9.149999618530273,8.729999542236328,8.789999961853027,8.960000038146973,25763876.0,8.75510025024414
2013-02-06,9.069999694824219,8.819999694824219,8.949999809265137,8.859999656677246,16927557.0,8.657387733459473
2013-02-07,8.979999542236328,8.75,8.829999923706055,8.770000457763672,12768346.0,8.569445610046387
2013-02-08,9.039999961853027,8.800000190734863,8.800000190734863,8.869999885559082,15064103.0,8.667158126831055
2013-02-18,9.079999923706055,8.890000343322754,8.920000076293945,8.9399995803833,15859163.0,8.73555850982666
2013-02-19,8.960000038146973,8.600000381469727,8.960000038146973,8.65999984741211,16525145.0,8.46196174621582
2013-02-20,8.800000190734863,8.59000015258789,8.609999656677246,8.800000190734863,12549108.0,8.598759651184082
2013-02-21,8.710000038146973,8.420000076293945,8.710000038146973,8.470000267028809,14313206.0,8.27630615234375
2013-02-22,8.5600004196167,8.420000076293945,8.479999542236328,8.449999809265137,8206674.0,8.256763458251953
2013-02-25,8.630000114440918,8.4399995803833,8.520000457763672,8.59000015258789,7923130.0,8.393563270568848
2013-02-26,8.779999732971191,8.5,8.579999923706055,8.579999923706055,13563209.0,8.383790969848633
2013-02-27,8.670000076293945,8.380000114440918,8.609999656677246,8.460000038146973,11514647.0,8.266534805297852
2013-02-28,8.699999809265137,8.460000038146973,8.510000228881836,8.6899995803833,12062740.0,8.4912748336792
2013-03-01,8.789999961853027,8.59000015258789,8.6899995803833,8.710000038146973,13010300.0,8.510818481445312
2013-03-04,8.649999618530273,8.25,8.630000114440918,8.3100004196167,16389486.0,8.119964599609375
2013-03-05,8.600000381469727,8.329999923706055,8.329999923706055,8.510000228881836,11673859.0,8.315391540527344
2013-03-06,8.770000457763672,8.489999771118164,8.520000457763672,8.699999809265137,18043978.0,8.501046180725098
2013-03-07,9.050000190734863,8.600000381469727,8.680000305175781,8.979999542236328,45144320.0,8.774641990661621
2013-03-08,9.029999732971191,8.760000228881836,8.899999618530273,8.819999694824219,22105543.0,8.618302345275879
2013-03-11,9.039999961853027,8.75,8.819999694824219,8.829999923706055,16494193.0,8.628073692321777
2013-03-12,8.890000343322754,8.359999656677246,8.829999923706055,8.520000457763672,18103513.0,8.325162887573242
2013-03-13,8.520000457763672,8.220000267028809,8.520000457763672,8.329999923706055,12192902.0,8.139507293701172
2013-03-14,8.510000228881836,8.199999809265137,8.350000381469727,8.40999984741211,12332851.0,8.217677116394043
2013-03-15,8.520000457763672,8.279999732971191,8.420000076293945,8.40999984741211,10839234.0,8.217677116394043
2013-03-18,8.470000267028809,8.199999809265137,8.329999923706055,8.229999542236328,8648447.0,8.041794776916504
2013-03-19,8.319999694824219,8.180000305175781,8.260000228881836,8.300000190734863,6118576.0,8.110193252563477
2013-03-20,8.479999542236328,8.300000190734863,8.3100004196167,8.470000267028809,9159027.0,8.27630615234375
2013-03-21,8.859999656677246,8.479999542236328,8.489999771118164,8.84000015258789,29455015.0,8.637845039367676
2013-03-22,8.850000381469727,8.65999984741211,8.760000228881836,8.760000228881836,17020429.0,8.559674263000488
2013-03-25,8.850000381469727,8.680000305175781,8.760000228881836,8.739999771118164,14476572.0,8.540129661560059
2013-03-26,8.779999732971191,8.460000038146973,8.720000267028809,8.59000015258789,13577238.0,8.393563270568848
2013-03-27,8.569999694824219,8.199999809265137,8.470000267028809,8.390000343322754,26368991.0,8.198135375976562
2013-03-28,8.279999732971191,8.109999656677246,8.239999771118164,8.130000114440918,12097228.0,7.944082260131836
2013-03-29,8.239999771118164,8.109999656677246,8.15999984741211,8.149999618530273,7378819.0,7.963623523712158
2013-04-01,8.40999984741211,8.149999618530273,8.149999618530273,8.350000381469727,9774101.0,8.159052848815918
2013-04-02,8.430000305175781,8.149999618530273,8.369999885559082,8.1899995803833,9990689.0,8.002708435058594
2013-04-03,8.270000457763672,8.010000228881836,8.199999809265137,8.220000267028809,11135640.0,8.032023429870605
2013-04-08,8.25,8.0,8.100000381469727,8.1899995803833,7347095.0,8.002708435058594
2013-04-09,8.34000015258789,8.170000076293945,8.199999809265137,8.319999694824219,13240202.0,8.12973690032959
2013-04-10,8.329999923706055,8.09000015258789,8.300000190734863,8.15999984741211,7931241.0,7.973394393920898
2013-04-11,8.220000267028809,8.0600004196167,8.199999809265137,8.09000015258789,5989767.0,7.904996395111084
2013-04-12,8.119999885559082,7.659999847412109,8.09000015258789,7.739999771118164,13541361.0,7.562999248504639
2013-04-15,7.71999979019165,7.510000228881836,7.659999847412109,7.53000020980835,6438755.0,7.357802867889404
2013-04-16,7.630000114440918,7.369999885559082,7.389999866485596,7.570000171661377,6627080.0,7.39688777923584
2013-04-17,7.639999866485596,7.449999809265137,7.590000152587891,7.550000190734863,6229833.0,7.377345085144043
2013-04-18,7.639999866485596,7.420000076293945,7.5,7.599999904632568,5232712.0,7.426201343536377
2013-04-19,7.78000020980835,7.570000171661377,7.590000152587891,7.75,8175368.0,7.5727715492248535
2013-04-22,7.75,7.619999885559082,7.699999809265137,7.679999828338623,6516964.0,7.504371643066406
2013-04-23,7.800000190734863,7.46999979019165,7.710000038146973,7.480000019073486,10347844.0,7.308946132659912
2013-04-24,7.650000095367432,7.480000019073486,7.550000190734863,7.630000114440918,6492573.0,7.455515384674072
2013-04-25,7.659999847412109,7.289999961853027,7.650000095367432,7.300000190734863,11457079.0,7.133062362670898
2013-04-26,7.400000095367432,7.099999904632568,7.320000171661377,7.130000114440918,7244036.0,6.966949939727783
2013-05-02,7.239999771118164,7.119999885559082,7.130000114440918,7.159999847412109,3444788.0,6.996263027191162
2013-05-03,7.559999942779541,7.199999809265137,7.199999809265137,7.420000076293945,9452590.0,7.2503180503845215
2013-05-06,7.550000190734863,7.400000095367432,7.420000076293945,7.53000020980835,6398285.0,7.357802867889404
2013-05-07,7.670000076293945,7.539999961853027,7.590000152587891,7.579999923706055,10000707.0,7.40665864944458
2013-05-08,7.650000095367432,7.5,7.559999942779541,7.570000171661377,7266478.0,7.39688777923584
2013-05-09,7.559999942779541,7.320000171661377,7.559999942779541,7.420000076293945,8537684.0,7.2503180503845215
2013-05-10,7.539999961853027,7.369999885559082,7.429999828338623,7.539999961853027,6076369.0,7.3675737380981445
2013-05-13,7.539999961853027,7.389999866485596,7.53000020980835,7.449999809265137,6188657.0,7.2796311378479
2013-05-14,7.440000057220459,7.230000019073486,7.440000057220459,7.289999961853027,6398699.0,7.123290538787842
2013-05-15,7.369999885559082,7.28000020980835,7.28000020980835,7.329999923706055,4432174.0,7.1623759269714355
2013-05-16,7.590000152587891,7.260000228881836,7.340000152587891,7.53000020980835,12725780.0,7.357802867889404
2013-05-17,7.650000095367432,7.429999828338623,7.5,7.599999904632568,13923172.0,7.426201343536377
2013-05-20,7.690000057220459,7.570000171661377,7.599999904632568,7.670000076293945,13879261.0,7.494601249694824
2013-05-21,7.769999980926514,7.639999866485596,7.679999828338623,7.71999979019165,13796888.0,7.54345703125
2013-05-22,7.769999980926514,7.619999885559082,7.739999771118164,7.679999828338623,9470324.0,7.504371643066406
2013-05-23,7.679999828338623,7.489999771118164,7.650000095367432,7.5,12041593.0,7.328488826751709
2013-05-24,7.599999904632568,7.489999771118164,7.519999980926514,7.570000171661377,7422413.0,7.39688777923584
2013-05-27,7.739999771118164,7.53000020980835,7.579999923706055,7.730000019073486,13969354.0,7.55322790145874
2013-05-28,7.809999942779541,7.630000114440918,7.71999979019165,7.760000228881836,13548920.0,7.582542419433594
2013-05-29,8.079999923706055,7.699999809265137,7.739999771118164,7.929999828338623,25248804.0,7.748654842376709
2013-05-30,7.889999866485596,7.760000228881836,7.849999904632568,7.78000020980835,14619408.0,7.602085113525391
2013-05-31,7.929999828338623,7.730000019073486,7.78000020980835,7.760000228881836,14080855.0,7.582542419433594
2013-06-03,7.809999942779541,7.630000114440918,7.75,7.679999828338623,9296099.0,7.504371643066406
2013-06-04,7.650000095367432,7.369999885559082,7.639999866485596,7.400000095367432,13639366.0,7.230775356292725
2013-06-05,7.46999979019165,7.300000190734863,7.400000095367432,7.400000095367432,7424571.0,7.230775356292725
2013-06-06,7.389999866485596,7.269999980926514,7.369999885559082,7.269999980926514,6550017.0,7.103747844696045
2013-06-07,7.320000171661377,7.139999866485596,7.28000020980835,7.190000057220459,5383307.0,7.044959545135498
2013-06-13,7.139999866485596,6.800000190734863,7.139999866485596,6.909999847412109,5650851.0,6.770606994628906
2013-06-14,7.019999980926514,6.920000076293945,6.920000076293945,6.980000019073486,3592777.0,6.839195251464844
2013-06-17,7.019999980926514,6.840000152587891,6.980000019073486,6.880000114440918,4053408.0,6.741211891174316
2013-06-18,6.980000019073486,6.860000133514404,6.929999828338623,6.960000038146973,2898776.0,6.819598197937012
2013-06-19,6.949999809265137,6.78000020980835,6.949999809265137,6.869999885559082,4587827.0,6.7314133644104
2013-06-20,7.0,6.690000057220459,6.840000152587891,6.820000171661377,9008773.0,6.682422161102295
2013-06-21,6.78000020980835,6.559999942779541,6.619999885559082,6.699999809265137,4110845.0,6.56484317779541
2013-06-24,6.699999809265137,6.03000020980835,6.699999809265137,6.039999961853027,8935363.0,5.91815710067749
2013-06-25,6.139999866485596,5.489999771118164,6.03000020980835,5.889999866485596,8869933.0,5.771182537078857
2013-06-26,5.980000019073486,5.78000020980835,5.900000095367432,5.920000076293945,5160889.0,5.800578594207764
2013-06-27,6.03000020980835,5.820000171661377,5.889999866485596,5.849999904632568,6070834.0,5.73198938369751
2013-06-28,5.96999979019165,5.699999809265137,5.829999923706055,5.889999866485596,4242764.0,5.771182537078857
2013-07-01,5.960000038146973,5.800000190734863,5.889999866485596,5.920000076293945,4036461.0,5.800578594207764
2013-07-02,5.980000019073486,5.820000171661377,5.920000076293945,5.960000038146973,4947767.0,5.839770793914795
2013-07-03,5.909999847412109,5.730000019073486,5.909999847412109,5.789999961853027,5252224.0,5.6732001304626465
2013-07-04,6.039999961853027,5.710000038146973,5.760000228881836,5.900000095367432,8287881.0,5.780981063842773
2013-07-05,6.079999923706055,5.869999885559082,5.880000114440918,5.980000019073486,7811711.0,5.859367847442627
2013-07-08,5.880000114440918,5.630000114440918,5.869999885559082,5.659999847412109,5766636.0,5.545822620391846
2013-07-09,5.730000019073486,5.599999904632568,5.659999847412109,5.650000095367432,3032137.0,5.536024570465088
2013-07-10,5.900000095367432,5.650000095367432,5.650000095367432,5.889999866485596,5072827.0,5.771182537078857
2013-07-11,6.139999866485596,5.869999885559082,5.900000095367432,6.099999904632568,9849571.0,5.976946830749512
2013-07-12,6.110000133514404,5.909999847412109,6.099999904632568,5.920000076293945,8499441.0,5.800578594207764
2013-07-15,6.059999942779541,5.920000076293945,5.96999979019165,6.019999980926514,6039204.0,5.898560523986816
2013-07-16,6.210000038146973,5.989999771118164,6.019999980926514,6.190000057220459,11207698.0,6.065131187438965
2013-07-17,6.25,6.03000020980835,6.150000095367432,6.050000190734863,8720666.0,5.927955627441406
2013-07-18,6.150000095367432,5.929999828338623,6.050000190734863,6.039999961853027,7352407.0,5.91815710067749
2013-07-19,6.070000171661377,5.800000190734863,6.0,5.829999923706055,6118947.0,5.712392807006836
2013-07-22,5.949999809265137,5.659999847412109,5.809999942779541,5.920000076293945,6290763.0,5.800578594207764
2013-07-23,6.119999885559082,5.869999885559082,5.900000095367432,6.070000171661377,8331256.0,5.947551727294922
2013-07-24,6.199999809265137,5.909999847412109,6.050000190734863,6.130000114440918,10627924.0,6.006341934204102
2013-07-25,6.139999866485596,6.0,6.119999885559082,6.010000228881836,6211107.0,5.8887619972229
2013-07-26,6.070000171661377,5.949999809265137,6.03000020980835,5.980000019073486,5365630.0,5.859367847442627
2013-07-29,5.949999809265137,5.800000190734863,5.909999847412109,5.809999942779541,5520177.0,5.6927971839904785
2013-07-30,5.940000057220459,5.809999942779541,5.809999942779541,5.889999866485596,3850829.0,5.771182537078857
2013-07-31,6.019999980926514,5.880000114440918,5.889999866485596,5.909999847412109,4363427.0,5.790778636932373
2013-08-01,6.039999961853027,5.900000095367432,5.929999828338623,6.019999980926514,7140871.0,5.898560523986816
2013-08-02,6.199999809265137,6.010000228881836,6.03000020980835,6.090000152587891,14576287.0,5.967148780822754
2013-08-05,6.179999828338623,6.03000020980835,6.070000171661377,6.159999847412109,10851792.0,6.035736560821533
2013-08-06,6.21999979019165,6.090000152587891,6.139999866485596,6.159999847412109,11819970.0,6.035736560821533
2013-08-07,6.480000019073486,6.139999866485596,6.139999866485596,6.440000057220459,23810825.0,6.310088157653809
2013-08-08,6.559999942779541,6.329999923706055,6.349999904632568,6.480000019073486,28799055.0,6.349280834197998
2013-08-09,6.570000171661377,6.300000190734863,6.429999828338623,6.349999904632568,16476862.0,6.221902847290039
2013-08-12,6.510000228881836,6.289999961853027,6.300000190734863,6.489999771118164,15986913.0,6.359079360961914
2013-08-13,6.550000190734863,6.409999847412109,6.489999771118164,6.5,12415572.0,6.36887788772583
2013-08-14,6.599999904632568,6.380000114440918,6.53000020980835,6.409999847412109,12563193.0,6.2806925773620605
2013-08-15,6.46999979019165,6.25,6.400000095367432,6.269999980926514,9405738.0,6.14351749420166
2013-08-16,6.460000038146973,6.21999979019165,6.230000019073486,6.239999771118164,7421013.0,6.11412239074707
2013-08-19,6.369999885559082,6.190000057220459,6.199999809265137,6.349999904632568,5077379.0,6.221902847290039
2013-08-20,6.409999847412109,6.239999771118164,6.349999904632568,6.28000020980835,4695955.0,6.153316497802734
2013-08-21,6.75,6.269999980926514,6.269999980926514,6.630000114440918,20101384.0,6.496255397796631
2013-08-22,6.650000095367432,6.460000038146973,6.539999961853027,6.480000019073486,12494175.0,6.349280834197998
2013-08-23,6.670000076293945,6.400000095367432,6.5,6.599999904632568,17997262.0,6.466860771179199
2013-08-26,6.670000076293945,6.519999980926514,6.630000114440918,6.659999847412109,13587701.0,6.525650501251221
2013-08-27,6.789999961853027,6.630000114440918,6.659999847412109,6.670000076293945,11411842.0,6.5354485511779785
2013-08-28,6.659999847412109,6.480000019073486,6.630000114440918,6.550000190734863,11358337.0,6.4178690910339355
2013-08-29,6.590000152587891,6.429999828338623,6.550000190734863,6.449999809265137,9480239.0,6.319886207580566
2013-08-30,6.599999904632568,6.440000057220459,6.460000038146973,6.460000038146973,11093563.0,6.329684734344482
2013-09-02,6.559999942779541,6.400000095367432,6.53000020980835,6.559999942779541,7888514.0,6.427667140960693
2013-09-03,6.650000095367432,6.519999980926514,6.550000190734863,6.630000114440918,9490622.0,6.496255397796631
2013-09-04,6.739999771118164,6.610000133514404,6.619999885559082,6.71999979019165,11861684.0,6.584439754486084
2013-09-05,6.71999979019165,6.539999961853027,6.71999979019165,6.559999942779541,10162252.0,6.427667140960693
2013-09-06,6.880000114440918,6.510000228881836,6.559999942779541,6.829999923706055,20684723.0,6.692220687866211
2013-09-09,6.949999809265137,6.760000228881836,6.809999942779541,6.829999923706055,29526812.0,6.692220687866211
2013-09-10,6.920000076293945,6.730000019073486,6.800000190734863,6.829999923706055,17502466.0,6.692220687866211
2013-09-11,6.920000076293945,6.739999771118164,6.809999942779541,6.800000190734863,16174045.0,6.662826061248779
2013-09-12,6.849999904632568,6.739999771118164,6.78000020980835,6.760000228881836,8526116.0,6.623632431030273
2013-09-13,6.820000171661377,6.650000095367432,6.760000228881836,6.699999809265137,8517032.0,6.56484317779541
2013-09-16,6.789999961853027,6.659999847412109,6.699999809265137,6.78000020980835,6924848.0,6.6432294845581055
2013-09-17,6.800000190734863,6.5,6.78000020980835,6.510000228881836,7778527.0,6.378675937652588
2013-09-18,6.590000152587891,6.460000038146973,6.539999961853027,6.510000228881836,5673585.0,6.378675937652588
2013-09-23,6.610000133514404,6.5,6.53000020980835,6.599999904632568,7526398.0,6.466860771179199
2013-09-24,6.71999979019165,6.559999942779541,6.659999847412109,6.639999866485596,9037626.0,6.506053924560547
2013-09-25,6.639999866485596,6.360000133514404,6.619999885559082,6.400000095367432,9527110.0,6.270895004272461
2013-09-26,6.440000057220459,6.289999961853027,6.400000095367432,6.300000190734863,7167016.0,6.17291259765625
2013-09-27,6.380000114440918,6.260000228881836,6.300000190734863,6.269999980926514,4795493.0,6.14351749420166
2013-09-30,6.340000152587891,6.230000019073486,6.300000190734863,6.269999980926514,4359380.0,6.14351749420166
2013-10-08,6.400000095367432,6.239999771118164,6.25,6.389999866485596,4912601.0,6.261096000671387
2013-10-09,6.429999828338623,6.349999904632568,6.380000114440918,6.409999847412109,4767242.0,6.2806925773620605
2013-10-10,6.489999771118164,6.380000114440918,6.380000114440918,6.429999828338623,6495607.0,6.300289630889893
2013-10-11,6.71999979019165,6.400000095367432,6.440000057220459,6.659999847412109,16332742.0,6.525650501251221
2013-10-14,6.699999809265137,6.599999904632568,6.650000095367432,6.650000095367432,7974888.0,6.5158514976501465
2013-10-15,6.730000019073486,6.590000152587891,6.630000114440918,6.690000057220459,7956919.0,6.555044651031494
2013-10-16,6.679999828338623,6.320000171661377,6.670000076293945,6.5,9575635.0,6.36887788772583
2013-10-17,6.630000114440918,6.460000038146973,6.489999771118164,6.570000171661377,7755526.0,6.437465667724609
2013-10-18,6.570000171661377,6.449999809265137,6.559999942779541,6.480000019073486,6285511.0,6.349280834197998
2013-10-21,6.639999866485596,6.420000076293945,6.480000019073486,6.599999904632568,10655893.0,6.466860771179199
2013-10-22,6.610000133514404,6.5,6.559999942779541,6.590000152587891,9594779.0,6.457061767578125
2013-10-23,6.630000114440918,6.420000076293945,6.579999923706055,6.480000019073486,7993881.0,6.349280834197998
2013-10-24,6.480000019073486,6.269999980926514,6.440000057220459,6.289999961853027,8470724.0,6.163113594055176
2013-10-25,6.340000152587891,6.099999904632568,6.329999923706055,6.159999847412109,7254561.0,6.035736560821533
2013-10-28,6.21999979019165,6.110000133514404,6.170000076293945,6.119999885559082,4488074.0,5.9965434074401855
2013-10-29,6.179999828338623,5.679999828338623,6.139999866485596,5.769999980926514,10542860.0,5.653604030609131
2013-10-30,5.860000133514404,5.760000228881836,5.789999961853027,5.840000152587891,5334086.0,5.722191333770752
2013-10-31,5.849999904632568,5.75,5.840000152587891,5.769999980926514,5225030.0,5.653604030609131
2013-11-01,5.800000190734863,5.699999809265137,5.78000020980835,5.739999771118164,4175672.0,5.624208927154541
2013-11-04,5.860000133514404,5.739999771118164,5.75,5.849999904632568,4110887.0,5.73198938369751
2013-11-05,5.869999885559082,5.760000228881836,5.829999923706055,5.840000152587891,3528597.0,5.722191333770752
2013-11-06,5.949999809265137,5.809999942779541,5.829999923706055,5.860000133514404,4811576.0,5.741787910461426
2013-11-07,5.900000095367432,5.769999980926514,5.840000152587891,5.78000020980835,3238115.0,5.663402557373047
2013-11-08,5.820000171661377,5.610000133514404,5.769999980926514,5.619999885559082,3776548.0,5.506629467010498
2013-11-11,5.690000057220459,5.610000133514404,5.619999885559082,5.670000076293945,2450483.0,5.5556206703186035
2013-11-12,5.78000020980835,5.650000095367432,5.699999809265137,5.769999980926514,2530441.0,5.653604030609131
2013-11-13,5.75,5.570000171661377,5.75,5.579999923706055,3229730.0,5.467437267303467
2013-11-14,5.650000095367432,5.539999961853027,5.579999923706055,5.639999866485596,2065137.0,5.52622652053833
2013-11-15,5.820000171661377,5.619999885559082,5.619999885559082,5.78000020980835,5070938.0,5.663402557373047
2013-11-18,5.909999847412109,5.789999961853027,5.820000171661377,5.909999847412109,5419932.0,5.790778636932373
2013-11-19,6.159999847412109,5.860000133514404,5.900000095367432,6.099999904632568,12977654.0,5.976946830749512
2013-11-20,6.139999866485596,6.010000228881836,6.050000190734863,6.070000171661377,11076448.0,5.947551727294922
2013-11-21,6.139999866485596,5.949999809265137,6.050000190734863,5.960000038146973,7430036.0,5.839770793914795
2013-11-22,6.239999771118164,5.900000095367432,5.949999809265137,6.130000114440918,14430513.0,6.006341934204102
2013-11-25,6.090000152587891,5.980000019073486,6.079999923706055,6.0,7165712.0,5.878963947296143
2013-11-26,6.03000020980835,5.920000076293945,6.019999980926514,5.949999809265137,4361741.0,5.829972267150879
2013-11-27,6.03000020980835,5.949999809265137,5.949999809265137,6.010000228881836,3935665.0,5.8887619972229
2013-11-28,6.110000133514404,6.010000228881836,6.010000228881836,6.050000190734863,6727315.0,5.927955627441406
2013-11-29,6.090000152587891,6.019999980926514,6.070000171661377,6.039999961853027,4107500.0,5.91815710067749
2013-12-02,5.989999771118164,5.699999809265137,5.96999979019165,5.75,7031467.0,5.634007930755615
2013-12-03,5.889999866485596,5.730000019073486,5.75,5.860000133514404,3955178.0,5.741787910461426
2013-12-04,6.050000190734863,5.829999923706055,5.849999904632568,5.980000019073486,7860418.0,5.859367847442627
2013-12-05,6.019999980926514,5.929999828338623,5.980000019073486,5.96999979019165,3757168.0,5.8495683670043945
2013-12-06,6.039999961853027,5.960000038146973,5.980000019073486,6.0,3802287.0,5.878963947296143
2013-12-09,6.039999961853027,5.96999979019165,6.010000228881836,6.039999961853027,4243306.0,5.91815710067749
2013-12-10,6.139999866485596,6.019999980926514,6.039999961853027,6.070000171661377,7429463.0,5.947551727294922
2013-12-11,6.050000190734863,5.889999866485596,6.050000190734863,5.940000057220459,5298502.0,5.820174694061279
2013-12-12,5.980000019073486,5.909999847412109,5.909999847412109,5.920000076293945,2598954.0,5.800578594207764
2013-12-13,5.980000019073486,5.869999885559082,5.909999847412109,5.949999809265137,4080956.0,5.829972267150879
2013-12-16,6.010000228881836,5.849999904632568,5.940000057220459,5.860000133514404,3872613.0,5.741787910461426
2013-12-17,5.920000076293945,5.820000171661377,5.860000133514404,5.860000133514404,2732725.0,5.741787910461426
2013-12-18,6.0,5.829999923706055,5.860000133514404,5.96999979019165,4144876.0,5.8495683670043945
2013-12-19,6.159999847412109,5.940000057220459,5.96999979019165,6.090000152587891,13420464.0,5.967148780822754
2013-12-20,6.380000114440918,6.0,6.059999942779541,6.159999847412109,22332844.0,6.035736560821533
2013-12-23,6.289999961853027,6.019999980926514,6.110000133514404,6.230000019073486,19963043.0,6.1043243408203125
2013-12-24,6.21999979019165,6.03000020980835,6.159999847412109,6.070000171661377,11330715.0,5.947551727294922
2013-12-25,6.119999885559082,5.960000038146973,6.079999923706055,6.0,7594583.0,5.878963947296143
2013-12-26,6.010000228881836,5.71999979019165,5.989999771118164,5.730000019073486,8367621.0,5.614410400390625
2013-12-27,5.820000171661377,5.710000038146973,5.710000038146973,5.800000190734863,4913483.0,5.6829986572265625
2013-12-30,5.840000152587891,5.710000038146973,5.840000152587891,5.739999771118164,4718763.0,5.624208927154541
2013-12-31,5.820000171661377,5.630000114440918,5.730000019073486,5.809999942779541,3441243.0,5.6927971839904785
2014-01-02,5.860000133514404,5.75,5.800000190734863,5.849999904632568,3056865.0,5.73198938369751
2014-01-03,5.840000152587891,5.699999809265137,5.840000152587891,5.71999979019165,4081079.0,5.604611873626709
2014-01-06,5.71999979019165,5.519999980926514,5.71999979019165,5.539999961853027,3994507.0,5.428243637084961
2014-01-07,5.610000133514404,5.510000228881836,5.519999980926514,5.550000190734863,2527554.0,5.4380412101745605
2014-01-08,5.630000114440918,5.539999961853027,5.570000171661377,5.559999942779541,3030516.0,5.447839736938477
2014-01-09,5.619999885559082,5.320000171661377,5.599999904632568,5.360000133514404,3974852.0,5.2518744468688965
2014-01-10,5.360000133514404,5.170000076293945,5.360000133514404,5.199999809265137,3832502.0,5.095102310180664
2014-01-13,5.269999980926514,5.150000095367432,5.190000057220459,5.199999809265137,2798337.0,5.095102310180664
2014-01-14,5.300000190734863,5.150000095367432,5.199999809265137,5.28000020980835,2537659.0,5.173488616943359
2014-01-15,5.309999942779541,5.230000019073486,5.28000020980835,5.28000020980835,1725335.0,5.173488616943359
2014-01-16,5.340000152587891,5.260000228881836,5.28000020980835,5.28000020980835,2233216.0,5.173488616943359
2014-01-17,5.309999942779541,5.199999809265137,5.25,5.199999809265137,1899019.0,5.095102310180664
2014-01-20,5.239999771118164,5.159999847412109,5.239999771118164,5.190000057220459,2089793.0,5.085303783416748
2014-01-21,5.269999980926514,5.190000057220459,5.21999979019165,5.260000228881836,1640011.0,5.153892517089844
2014-01-22,5.420000076293945,5.260000228881836,5.260000228881836,5.420000076293945,3497442.0,5.310664176940918
2014-01-23,5.449999809265137,5.369999885559082,5.400000095367432,5.380000114440918,2975594.0,5.271470546722412
2014-01-24,5.480000019073486,5.369999885559082,5.389999866485596,5.440000057220459,4712791.0,5.330260753631592
2014-01-27,5.420000076293945,5.349999904632568,5.420000076293945,5.360000133514404,2664341.0,5.2518744468688965
2014-01-28,5.409999847412109,5.28000020980835,5.400000095367432,5.300000190734863,3067909.0,5.193085670471191
2014-01-29,5.360000133514404,5.28000020980835,5.28000020980835,5.349999904632568,2547191.0,5.242076396942139
2014-01-30,5.340000152587891,5.260000228881836,5.329999923706055,5.329999923706055,1611388.0,5.222479820251465
2014-02-07,5.429999828338623,5.28000020980835,5.329999923706055,5.420000076293945,2414703.0,5.310664176940918
2014-02-10,5.559999942779541,5.420000076293945,5.420000076293945,5.539999961853027,5387165.0,5.428243637084961
2014-02-11,5.619999885559082,5.519999980926514,5.539999961853027,5.559999942779541,5896425.0,5.447839736938477
2014-02-12,5.639999866485596,5.53000020980835,5.570000171661377,5.639999866485596,4234368.0,5.52622652053833
2014-02-13,5.639999866485596,5.559999942779541,5.599999904632568,5.570000171661377,5732844.0,5.457638263702393
2014-02-14,5.639999866485596,5.53000020980835,5.550000190734863,5.619999885559082,4390681.0,5.506629467010498
2014-02-17,6.039999961853027,5.590000152587891,5.630000114440918,5.880000114440918,15784788.0,5.761384963989258
2014-02-18,6.039999961853027,5.789999961853027,5.849999904632568,5.940000057220459,21339902.0,5.820174694061279
2014-02-19,6.039999961853027,5.849999904632568,5.909999847412109,5.949999809265137,17269277.0,5.829972267150879
2014-02-20,5.929999828338623,5.739999771118164,5.900000095367432,5.760000228881836,11192501.0,5.643805980682373
2014-02-21,5.809999942779541,5.599999904632568,5.75,5.650000095367432,5490645.0,5.536024570465088
2014-02-24,5.639999866485596,5.550000190734863,5.639999866485596,5.619999885559082,5195637.0,5.506629467010498
2014-02-25,5.639999866485596,5.349999904632568,5.619999885559082,5.400000095367432,5931873.0,5.291067600250244
2014-02-26,5.449999809265137,5.309999942779541,5.400000095367432,5.440000057220459,4687482.0,5.330260753631592
2014-02-27,5.539999961853027,5.380000114440918,5.53000020980835,5.389999866485596,4908891.0,5.281269073486328
2014-02-28,5.550000190734863,5.360000133514404,5.369999885559082,5.489999771118164,4485075.0,5.379251480102539
2014-03-03,5.579999923706055,5.460000038146973,5.460000038146973,5.539999961853027,4488047.0,5.428243637084961
2014-03-04,5.71999979019165,5.550000190734863,5.579999923706055,5.670000076293945,8040797.0,5.5556206703186035
2014-03-05,5.670000076293945,5.519999980926514,5.670000076293945,5.53000020980835,4991756.0,5.418445110321045
2014-03-06,5.559999942779541,5.429999828338623,5.510000228881836,5.480000019073486,4523897.0,5.369453430175781
2014-03-07,5.590000152587891,5.449999809265137,5.480000019073486,5.5,3624066.0,5.389050006866455
2014-03-10,5.510000228881836,5.25,5.489999771118164,5.25,5492625.0,5.1440935134887695
2014-03-11,5.349999904632568,5.260000228881836,5.260000228881836,5.309999942779541,3275573.0,5.202882766723633
2014-03-12,5.400000095367432,5.28000020980835,5.309999942779541,5.349999904632568,3010292.0,5.242076396942139
2014-03-13,5.389999866485596,5.320000171661377,5.360000133514404,5.380000114440918,2569585.0,5.271470546722412
2014-03-14,5.599999904632568,5.380000114440918,5.400000095367432,5.449999809265137,7856192.0,5.340058326721191
2014-03-17,5.489999771118164,5.349999904632568,5.440000057220459,5.480000019073486,4609311.0,5.369453430175781
2014-03-18,5.489999771118164,5.409999847412109,5.460000038146973,5.460000038146973,4618304.0,5.349857330322266
2014-03-19,5.630000114440918,5.409999847412109,5.46999979019165,5.590000152587891,8077143.0,5.477234840393066
2014-03-20,5.610000133514404,5.420000076293945,5.550000190734863,5.429999828338623,4547991.0,5.320462226867676
2014-03-21,5.559999942779541,5.360000133514404,5.409999847412109,5.559999942779541,4520652.0,5.447839736938477
2014-03-24,5.619999885559082,5.5,5.550000190734863,5.579999923706055,6113094.0,5.467437267303467
2014-03-25,5.639999866485596,5.539999961853027,5.579999923706055,5.610000133514404,6308296.0,5.49683141708374
2014-03-26,5.619999885559082,5.539999961853027,5.619999885559082,5.559999942779541,3629249.0,5.447839736938477
2014-03-27,5.590000152587891,5.46999979019165,5.550000190734863,5.46999979019165,3733173.0,5.359655380249023
2014-03-28,5.539999961853027,5.409999847412109,5.449999809265137,5.519999980926514,5792126.0,5.408647060394287
2014-03-31,5.659999847412109,5.5,5.519999980926514,5.570000171661377,8175778.0,5.457638263702393
2014-04-01,5.71999979019165,5.539999961853027,5.539999961853027,5.679999828338623,8354360.0,5.5654191970825195
2014-04-02,5.96999979019165,5.679999828338623,5.760000228881836,5.869999885559082,25177920.0,5.751585960388184
2014-04-03,5.940000057220459,5.789999961853027,5.820000171661377,5.909999847412109,24356705.0,5.790778636932373
2014-04-04,5.900000095367432,5.809999942779541,5.860000133514404,5.840000152587891,14416595.0,5.722191333770752
2014-04-08,6.28000020980835,5.710000038146973,5.800000190734863,6.079999923706055,30853962.0,5.95734977722168
2014-04-09,6.079999923706055,5.940000057220459,6.0,5.96999979019165,24251821.0,5.8495683670043945
2014-04-10,5.980000019073486,5.829999923706055,5.96999979019165,5.889999866485596,13507255.0,5.771182537078857
2014-04-11,5.920000076293945,5.820000171661377,5.860000133514404,5.829999923706055,7685404.0,5.712392807006836
2014-04-14,5.869999885559082,5.71999979019165,5.800000190734863,5.849999904632568,6353538.0,5.73198938369751
2014-04-15,5.860000133514404,5.739999771118164,5.849999904632568,5.75,5927923.0,5.634007930755615
2014-04-16,5.789999961853027,5.730000019073486,5.730000019073486,5.760000228881836,4213179.0,5.643805980682373
2014-04-17,5.789999961853027,5.679999828338623,5.760000228881836,5.679999828338623,5247448.0,5.5654191970825195
2014-04-18,5.739999771118164,5.670000076293945,5.699999809265137,5.699999809265137,3121049.0,5.585015773773193
2014-04-21,5.800000190734863,5.639999866485596,5.650000095367432,5.690000057220459,5122836.0,5.5752177238464355
2014-04-22,5.769999980926514,5.619999885559082,5.630000114440918,5.760000228881836,4258600.0,5.643805980682373
2014-04-23,5.800000190734863,5.710000038146973,5.760000228881836,5.769999980926514,3351619.0,5.653604030609131
2014-04-24,5.769999980926514,5.519999980926514,5.769999980926514,5.539999961853027,4625608.0,5.428243637084961
2014-04-25,5.570000171661377,5.309999942779541,5.550000190734863,5.380000114440918,6532223.0,5.271470546722412
2014-04-28,5.489999771118164,5.28000020980835,5.369999885559082,5.300000190734863,4257437.0,5.193085670471191
2014-04-29,5.340000152587891,5.199999809265137,5.309999942779541,5.340000152587891,3039599.0,5.232278347015381
2014-04-30,5.369999885559082,5.300000190734863,5.329999923706055,5.340000152587891,1905821.0,5.232278347015381
2014-05-05,5.389999866485596,5.309999942779541,5.329999923706055,5.380000114440918,2222858.0,5.271470546722412
2014-05-06,5.440000057220459,5.360000133514404,5.380000114440918,5.389999866485596,2359515.0,5.281269073486328
2014-05-07,5.380000114440918,5.269999980926514,5.369999885559082,5.28000020980835,2801448.0,5.173488616943359
2014-05-08,5.369999885559082,5.239999771118164,5.239999771118164,5.28000020980835,2596896.0,5.173488616943359
2014-05-09,5.320000171661377,5.21999979019165,5.289999961853027,5.230000019073486,1552590.0,5.124497413635254
2014-05-12,5.480000019073486,5.28000020980835,5.309999942779541,5.460000038146973,6006882.0,5.349857330322266
2014-05-13,5.489999771118164,5.369999885559082,5.460000038146973,5.409999847412109,3011858.0,5.30086612701416
2014-05-14,5.630000114440918,5.380000114440918,5.400000095367432,5.53000020980835,5805331.0,5.418445110321045
2014-05-15,5.570000171661377,5.440000057220459,5.5,5.46999979019165,4143554.0,5.359655380249023
2014-05-16,5.579999923706055,5.429999828338623,5.449999809265137,5.53000020980835,3294660.0,5.418445110321045
2014-05-19,5.53000020980835,5.340000152587891,5.53000020980835,5.389999866485596,2569854.0,5.281269073486328
2014-05-20,5.5,5.389999866485596,5.440000057220459,5.489999771118164,2742479.0,5.379251480102539
2014-05-21,5.559999942779541,5.409999847412109,5.46999979019165,5.539999961853027,2785465.0,5.428243637084961
2014-05-22,5.639999866485596,5.5,5.539999961853027,5.519999980926514,6433056.0,5.408647060394287
2014-05-23,5.630000114440918,5.480000019073486,5.5,5.559999942779541,3887581.0,5.447839736938477
2014-05-26,5.610000133514404,5.489999771118164,5.579999923706055,5.579999923706055,4014213.0,5.467437267303467
2014-05-27,5.75,5.53000020980835,5.599999904632568,5.650000095367432,9123719.0,5.536024570465088
2014-05-28,5.75,5.610000133514404,5.619999885559082,5.690000057220459,5825139.0,5.5752177238464355
2014-05-29,5.769999980926514,5.670000076293945,5.690000057220459,5.690000057220459,6652474.0,5.5752177238464355
2014-05-30,5.820000171661377,5.630000114440918,5.659999847412109,5.71999979019165,8776687.0,5.604611873626709
2014-06-03,5.809999942779541,5.659999847412109,5.699999809265137,5.800000190734863,7066862.0,5.6829986572265625
2014-06-04,5.789999961853027,5.650000095367432,5.78000020980835,5.679999828338623,4749587.0,5.5654191970825195
2014-06-05,5.71999979019165,5.599999904632568,5.650000095367432,5.699999809265137,3786886.0,5.585015773773193
2014-06-06,5.710000038146973,5.590000152587891,5.670000076293945,5.599999904632568,3245009.0,5.487033367156982
2014-06-09,5.670000076293945,5.590000152587891,5.599999904632568,5.639999866485596,2791276.0,5.52622652053833
2014-06-10,5.650000095367432,5.599999904632568,5.639999866485596,5.619999885559082,5974221.0,5.506629467010498
2014-06-11,5.610000133514404,5.5,5.610000133514404,5.539999961853027,4856258.0,5.428243637084961
2014-06-12,5.550000190734863,5.449999809265137,5.539999961853027,5.480000019073486,3229340.0,5.369453430175781
2014-06-13,5.570000171661377,5.46999979019165,5.480000019073486,5.550000190734863,3432210.0,5.4380412101745605
2014-06-16,5.590000152587891,5.519999980926514,5.570000171661377,5.570000171661377,3302819.0,5.457638263702393
2014-06-17,5.570000171661377,5.440000057220459,5.559999942779541,5.440000057220459,3355544.0,5.330260753631592
2014-06-18,5.489999771118164,5.440000057220459,5.440000057220459,5.460000038146973,2823935.0,5.349857330322266
2014-06-19,5.480000019073486,5.329999923706055,5.440000057220459,5.380000114440918,3439857.0,5.271470546722412
2014-06-20,5.429999828338623,5.349999904632568,5.380000114440918,5.400000095367432,2868759.0,5.291067600250244
2014-06-23,5.510000228881836,5.389999866485596,5.429999828338623,5.449999809265137,3170813.0,5.340058326721191
2014-06-24,5.53000020980835,5.420000076293945,5.449999809265137,5.510000228881836,3223066.0,5.398848533630371
2014-06-25,5.519999980926514,5.440000057220459,5.519999980926514,5.440000057220459,1870884.0,5.330260753631592
2014-06-26,5.539999961853027,5.440000057220459,5.480000019073486,5.489999771118164,2693978.0,5.379251480102539
2014-06-27,5.550000190734863,5.480000019073486,5.489999771118164,5.510000228881836,4442940.0,5.398848533630371
2014-06-30,5.610000133514404,5.510000228881836,5.53000020980835,5.579999923706055,6442076.0,5.467437267303467
2014-07-01,5.699999809265137,5.53000020980835,5.570000171661377,5.590000152587891,7557922.0,5.477234840393066
2014-07-02,5.619999885559082,5.539999961853027,5.579999923706055,5.579999923706055,3770573.0,5.467437267303467
2014-07-03,5.619999885559082,5.570000171661377,5.579999923706055,5.579999923706055,6145517.0,5.467437267303467
2014-07-04,5.650000095367432,5.559999942779541,5.579999923706055,5.610000133514404,4290768.0,5.49683141708374
2014-07-07,5.840000152587891,5.5,5.579999923706055,5.789999961853027,18203868.0,5.6732001304626465
2014-07-08,5.760000228881836,5.679999828338623,5.730000019073486,5.71999979019165,7551609.0,5.604611873626709
2014-07-09,5.710000038146973,5.559999942779541,5.710000038146973,5.579999923706055,6211176.0,5.467437267303467
2014-07-10,5.619999885559082,5.539999961853027,5.570000171661377,5.590000152587891,3904028.0,5.477234840393066
2014-07-11,5.690000057220459,5.559999942779541,5.590000152587891,5.610000133514404,6326821.0,5.49683141708374
2014-07-14,5.71999979019165,5.610000133514404,5.659999847412109,5.690000057220459,4782780.0,5.5752177238464355
2014-07-15,5.699999809265137,5.630000114440918,5.690000057220459,5.679999828338623,4151493.0,5.5654191970825195
2014-07-16,5.710000038146973,5.590000152587891,5.639999866485596,5.630000114440918,3950604.0,5.516427993774414
2014-07-17,5.639999866485596,5.550000190734863,5.619999885559082,5.590000152587891,3546468.0,5.477234840393066
2014-07-18,5.659999847412109,5.570000171661377,5.570000171661377,5.599999904632568,3278823.0,5.487033367156982
2014-07-21,5.619999885559082,5.510000228881836,5.610000133514404,5.510000228881836,3473730.0,5.398848533630371
2014-07-22,5.639999866485596,5.510000228881836,5.539999961853027,5.610000133514404,4214174.0,5.49683141708374
2014-07-23,5.690000057220459,5.570000171661377,5.630000114440918,5.679999828338623,6948582.0,5.5654191970825195
2014-07-24,5.730000019073486,5.619999885559082,5.679999828338623,5.690000057220459,15024934.0,5.5752177238464355
2014-07-25,5.820000171661377,5.659999847412109,5.710000038146973,5.760000228881836,15802088.0,5.643805980682373
2014-07-28,5.829999923706055,5.730000019073486,5.739999771118164,5.800000190734863,15591651.0,5.6829986572265625
2014-07-29,5.980000019073486,5.760000228881836,5.809999942779541,5.900000095367432,24769447.0,5.780981063842773
2014-07-30,5.909999847412109,5.820000171661377,5.849999904632568,5.849999904632568,11967297.0,5.73198938369751
2014-07-31,6.03000020980835,5.829999923706055,5.849999904632568,5.920000076293945,18353133.0,5.800578594207764
2014-08-01,5.920000076293945,5.78000020980835,5.900000095367432,5.789999961853027,11050400.0,5.6732001304626465
2014-08-04,6.019999980926514,5.789999961853027,5.789999961853027,6.0,18626197.0,5.878963947296143
2014-08-05,6.170000076293945,5.96999979019165,5.96999979019165,6.039999961853027,21536332.0,5.91815710067749
2014-08-06,6.090000152587891,5.989999771118164,6.059999942779541,6.03000020980835,14043326.0,5.908358573913574
2014-08-07,6.190000057220459,6.019999980926514,6.03000020980835,6.179999828338623,27739309.0,6.055332660675049
2014-08-08,6.449999809265137,6.179999828338623,6.269999980926514,6.239999771118164,38626201.0,6.11412239074707
2014-08-11,6.380000114440918,6.130000114440918,6.179999828338623,6.289999961853027,26601560.0,6.163113594055176
2014-08-12,6.46999979019165,6.260000228881836,6.300000190734863,6.309999942779541,23410138.0,6.182709693908691
2014-08-13,6.329999923706055,6.159999847412109,6.300000190734863,6.260000228881836,16608568.0,6.1337199211120605
2014-08-14,6.239999771118164,6.110000133514404,6.21999979019165,6.119999885559082,12900313.0,5.9965434074401855
2014-08-15,6.340000152587891,6.050000190734863,6.130000114440918,6.239999771118164,13116315.0,6.11412239074707
2014-08-18,6.46999979019165,6.199999809265137,6.239999771118164,6.389999866485596,23533456.0,6.261096000671387
2014-08-19,6.389999866485596,6.269999980926514,6.369999885559082,6.329999923706055,10637930.0,6.202306747436523
2014-08-20,6.389999866485596,6.25,6.300000190734863,6.28000020980835,10092732.0,6.153316497802734
2014-08-21,6.349999904632568,6.190000057220459,6.25,6.320000171661377,10982944.0,6.192509174346924
2014-08-22,6.340000152587891,6.21999979019165,6.320000171661377,6.28000020980835,7935116.0,6.153316497802734
2014-08-25,6.340000152587891,6.190000057220459,6.25,6.260000228881836,9850889.0,6.1337199211120605
2014-08-26,6.28000020980835,6.110000133514404,6.260000228881836,6.21999979019165,10882073.0,6.094526290893555
2014-08-27,6.25,6.150000095367432,6.170000076293945,6.199999809265137,5236153.0,6.074929714202881
2014-08-28,6.239999771118164,6.070000171661377,6.199999809265137,6.110000133514404,7396835.0,5.986745357513428
2014-08-29,6.179999828338623,6.059999942779541,6.079999923706055,6.179999828338623,5840041.0,6.055332660675049
2014-09-01,6.300000190734863,6.159999847412109,6.170000076293945,6.289999961853027,12936924.0,6.163113594055176
2014-09-02,6.380000114440918,6.260000228881836,6.289999961853027,6.349999904632568,12543219.0,6.221902847290039
2014-09-03,6.420000076293945,6.309999942779541,6.340000152587891,6.409999847412109,18710686.0,6.2806925773620605
2014-09-04,6.800000190734863,6.389999866485596,6.409999847412109,6.659999847412109,29404657.0,6.525650501251221
2014-09-05,6.889999866485596,6.670000076293945,6.670000076293945,6.730000019073486,28105324.0,6.594237804412842
2014-09-09,6.829999923706055,6.690000057220459,6.730000019073486,6.760000228881836,9986168.0,6.623632431030273
2014-09-10,6.949999809265137,6.699999809265137,6.78000020980835,6.909999847412109,13079464.0,6.770606994628906
2014-09-11,7.019999980926514,6.71999979019165,6.900000095367432,7.0,22125658.0,6.858791351318359
2014-09-12,7.059999942779541,6.880000114440918,6.940000057220459,6.960000038146973,14305833.0,6.819598197937012
2014-09-15,7.159999847412109,6.940000057220459,6.949999809265137,7.130000114440918,16808023.0,6.986169338226318
2014-09-16,7.159999847412109,6.909999847412109,7.130000114440918,7.010000228881836,13609444.0,6.868590354919434
2014-09-17,7.03000020980835,6.809999942779541,6.980000019073486,6.980000019073486,8591163.0,6.839195251464844
2014-09-18,7.099999904632568,6.889999866485596,6.989999771118164,7.050000190734863,7950572.0,6.907783031463623
2014-09-19,7.110000133514404,6.929999828338623,7.050000190734863,7.099999904632568,8204876.0,6.95677375793457
2014-09-22,7.199999809265137,7.010000228881836,7.039999961853027,7.03000020980835,11090488.0,6.888186454772949
2014-09-23,7.070000171661377,6.960000038146973,7.03000020980835,7.03000020980835,7669440.0,6.888186454772949
2014-09-24,7.179999828338623,7.0,7.050000190734863,7.179999828338623,10165751.0,7.035160541534424
2014-09-25,7.239999771118164,7.079999923706055,7.159999847412109,7.119999885559082,8013084.0,6.976370811462402
2014-09-26,7.199999809265137,7.010000228881836,7.119999885559082,7.039999961853027,12925211.0,6.897984504699707
2014-09-29,7.380000114440918,7.03000020980835,7.039999961853027,7.329999923706055,20947647.0,7.182134628295898
2014-09-30,7.380000114440918,7.210000038146973,7.329999923706055,7.329999923706055,11089137.0,7.182134628295898
2014-10-08,7.380000114440918,7.289999961853027,7.320000171661377,7.360000133514404,6302757.0,7.211529731750488
2014-10-09,7.420000076293945,7.309999942779541,7.369999885559082,7.409999847412109,10087262.0,7.2605204582214355
2014-10-10,7.579999923706055,7.199999809265137,7.409999847412109,7.46999979019165,11958361.0,7.319310665130615
2014-10-13,7.800000190734863,7.409999847412109,7.409999847412109,7.659999847412109,21091977.0,7.505477428436279
2014-10-14,7.989999771118164,7.679999828338623,7.679999828338623,7.980000019073486,23606256.0,7.819022178649902
2014-10-15,8.050000190734863,7.789999961853027,7.989999771118164,7.909999847412109,24901197.0,7.750434398651123
2014-10-16,8.359999656677246,7.849999904632568,7.949999809265137,8.239999771118164,36150158.0,8.073777198791504
2014-10-17,8.449999809265137,8.100000381469727,8.239999771118164,8.34000015258789,33165161.0,8.171760559082031
2014-10-20,8.800000190734863,8.229999542236328,8.399999618530273,8.739999771118164,26546021.0,8.563691139221191
2014-10-21,8.880000114440918,8.529999732971191,8.75,8.6899995803833,22075595.0,8.514699935913086
2014-10-22,8.75,8.380000114440918,8.699999809265137,8.5,17502774.0,8.328531265258789
2014-10-23,8.779999732971191,8.359999656677246,8.550000190734863,8.720000267028809,20527488.0,8.544095039367676
2014-10-24,8.869999885559082,8.649999618530273,8.729999542236328,8.770000457763672,17206561.0,8.593085289001465
2014-10-27,8.84000015258789,8.0600004196167,8.640000343322754,8.720000267028809,36901009.0,8.544095039367676
2014-10-28,8.789999961853027,8.470000267028809,8.609999656677246,8.550000190734863,24973782.0,8.377523422241211
2014-10-29,8.920000076293945,8.489999771118164,8.539999961853027,8.890000343322754,28606058.0,8.710664749145508
2014-10-30,9.34000015258789,8.84000015258789,8.890000343322754,9.180000305175781,29441659.0,8.994813919067383
2014-10-31,9.229999542236328,8.979999542236328,9.149999618530273,9.130000114440918,14179794.0,8.945823669433594
2014-11-03,9.170000076293945,9.039999961853027,9.119999885559082,9.15999984741211,9416467.0,8.975218772888184
2014-11-04,9.319999694824219,8.90999984741211,9.15999984741211,9.170000076293945,17704352.0,8.985017776489258
2014-11-05,9.260000228881836,9.069999694824219,9.149999618530273,9.119999885559082,5764960.0,8.936025619506836
2014-11-06,9.199999809265137,9.029999732971191,9.0600004196167,9.130000114440918,11310007.0,8.945823669433594
2014-11-07,9.170000076293945,8.680000305175781,9.140000343322754,9.069999694824219,21536138.0,8.88703441619873
2014-11-10,9.25,8.9399995803833,9.020000457763672,9.119999885559082,16017982.0,8.936025619506836
2014-11-11,9.180000305175781,8.800000190734863,9.149999618530273,9.039999961853027,13196090.0,8.85763931274414
2014-11-12,9.119999885559082,8.890000343322754,9.0,9.09000015258789,12612050.0,8.906631469726562
2014-11-13,9.3100004196167,9.020000457763672,9.079999923706055,9.279999732971191,14685575.0,9.09279727935791
2014-11-14,9.359999656677246,9.050000190734863,9.300000190734863,9.050000190734863,6907317.0,8.867437362670898
2014-11-17,9.069999694824219,8.600000381469727,8.970000267028809,8.890000343322754,11564032.0,8.710664749145508
2014-11-18,9.0,8.760000228881836,8.829999923706055,8.800000190734863,8125821.0,8.622481346130371
2014-11-19,8.890000343322754,8.550000190734863,8.829999923706055,8.619999885559082,13119703.0,8.446111679077148
2014-11-20,8.90999984741211,8.5,8.65999984741211,8.8100004196167,12255488.0,8.632279396057129
2014-11-21,9.25,8.770000457763672,8.8100004196167,9.229999542236328,18820304.0,9.043806076049805
2014-11-24,9.300000190734863,9.140000343322754,9.25,9.25,8813595.0,9.06340217590332
2014-11-25,9.289999961853027,9.09000015258789,9.220000267028809,9.180000305175781,7185494.0,8.994813919067383
2014-11-26,9.289999961853027,9.119999885559082,9.180000305175781,9.199999809265137,9558164.0,9.014411926269531
2014-11-27,9.699999809265137,9.180000305175781,9.239999771118164,9.260000228881836,13975057.0,9.073201179504395
2014-11-28,9.369999885559082,9.050000190734863,9.3100004196167,9.229999542236328,10882681.0,9.043806076049805
2014-12-01,9.220000267028809,8.890000343322754,9.210000038146973,8.989999771118164,10420931.0,8.808647155761719
2014-12-02,9.149999618530273,8.84000015258789,8.84000015258789,8.970000267028809,9134529.0,8.789050102233887
2014-12-03,9.010000228881836,8.779999732971191,8.970000267028809,8.880000114440918,6379706.0,8.70086669921875
2014-12-04,9.0600004196167,8.829999923706055,8.890000343322754,8.960000038146973,8259561.0,8.779253005981445
2014-12-05,9.010000228881836,8.369999885559082,8.989999771118164,8.789999961853027,12678101.0,8.612682342529297
2014-12-08,8.9399995803833,8.640000343322754,8.699999809265137,8.789999961853027,7667947.0,8.612682342529297
2014-12-09,8.880000114440918,7.909999847412109,8.760000228881836,7.909999847412109,14232101.0,7.750434398651123
2014-12-10,8.579999923706055,7.119999885559082,7.119999885559082,8.149999618530273,116845807.0,7.985592365264893
2014-12-11,7.980000019073486,7.429999828338623,7.579999923706055,7.599999904632568,77214167.0,7.446687698364258
2014-12-12,7.610000133514404,7.389999866485596,7.590000152587891,7.480000019073486,39306523.0,7.329108238220215
2014-12-15,7.539999961853027,7.400000095367432,7.429999828338623,7.480000019073486,38668492.0,7.329108238220215
2014-12-16,7.510000228881836,7.389999866485596,7.480000019073486,7.440000057220459,34786767.0,7.289915084838867
2014-12-17,7.480000019073486,7.179999828338623,7.449999809265137,7.269999980926514,28983925.0,7.123344421386719
2014-12-18,7.369999885559082,7.199999809265137,7.269999980926514,7.25,19863792.0,7.103748321533203
2014-12-19,7.25,6.829999923706055,7.239999771118164,6.960000038146973,37651659.0,6.819598197937012
2014-12-22,6.940000057220459,6.460000038146973,6.940000057220459,6.539999961853027,31782985.0,6.4080705642700195
2014-12-23,6.730000019073486,6.539999961853027,6.579999923706055,6.659999847412109,17593556.0,6.525650501251221
2014-12-24,6.920000076293945,6.639999866485596,6.710000038146973,6.920000076293945,20412203.0,6.780405044555664
2014-12-25,6.980000019073486,6.829999923706055,6.929999828338623,6.900000095367432,17078125.0,6.76080846786499
2014-12-26,7.090000152587891,6.889999866485596,6.929999828338623,6.920000076293945,19274633.0,6.780405044555664
2014-12-29,7.199999809265137,6.860000133514404,6.900000095367432,7.010000228881836,20629543.0,6.868590354919434
2014-12-30,7.070000171661377,6.650000095367432,7.010000228881836,6.730000019073486,16457740.0,6.594237804412842
2014-12-31,6.860000133514404,6.710000038146973,6.760000228881836,6.829999923706055,8441156.0,6.692220687866211
2015-01-05,7.150000095367432,6.71999979019165,6.820000171661377,7.0,23420846.0,6.858791351318359
2015-01-06,7.170000076293945,6.909999847412109,7.0,7.139999866485596,22296327.0,6.995966911315918
2015-01-07,7.420000076293945,7.010000228881836,7.139999866485596,7.28000020980835,32360189.0,7.133142471313477
2015-01-08,7.28000020980835,7.0,7.210000038146973,7.110000133514404,19753890.0,6.9665727615356445
2015-01-09,7.150000095367432,7.0,7.070000171661377,7.019999980926514,14569067.0,6.878388404846191
2015-01-12,6.96999979019165,6.75,6.929999828338623,6.800000190734863,11543070.0,6.662826061248779
2015-01-13,6.920000076293945,6.800000190734863,6.800000190734863,6.869999885559082,8757958.0,6.7314133644104
2015-01-14,6.900000095367432,6.760000228881836,6.860000133514404,6.809999942779541,6831514.0,6.672624111175537
2015-01-15,6.900000095367432,6.78000020980835,6.809999942779541,6.900000095367432,7444950.0,6.76080846786499
2015-01-16,7.010000228881836,6.869999885559082,6.889999866485596,6.980000019073486,11732066.0,6.839195251464844
2015-01-19,6.909999847412109,6.53000020980835,6.760000228881836,6.639999866485596,15367275.0,6.506053924560547
2015-01-20,6.949999809265137,6.670000076293945,6.699999809265137,6.909999847412109,15100953.0,6.770606994628906
2015-01-21,7.260000228881836,6.880000114440918,6.889999866485596,7.199999809265137,32835148.0,7.0547566413879395
2015-01-22,7.369999885559082,7.139999866485596,7.150000095367432,7.269999980926514,35072757.0,7.123344421386719
2015-01-23,7.289999961853027,7.179999828338623,7.230000019073486,7.199999809265137,17948379.0,7.0547566413879395
2015-01-26,7.349999904632568,7.159999847412109,7.179999828338623,7.320000171661377,30788062.0,7.172336101531982
2015-01-27,7.369999885559082,7.150000095367432,7.349999904632568,7.260000228881836,27447052.0,7.113546371459961
2015-01-28,7.289999961853027,7.179999828338623,7.230000019073486,7.25,19564289.0,7.103748321533203
2015-01-29,7.25,7.099999904632568,7.190000057220459,7.170000076293945,13226356.0,7.025362491607666
2015-01-30,7.210000038146973,7.059999942779541,7.170000076293945,7.079999923706055,13790878.0,6.937177658081055
2015-02-02,7.150000095367432,6.960000038146973,7.0,7.039999961853027,13303568.0,6.897984504699707
2015-02-03,7.119999885559082,7.010000228881836,7.050000190734863,7.119999885559082,12673738.0,6.976370811462402
2015-02-04,7.179999828338623,7.039999961853027,7.110000133514404,7.050000190734863,10120601.0,6.907783031463623
2015-02-05,7.170000076293945,7.039999961853027,7.110000133514404,7.079999923706055,11757892.0,6.937177658081055
2015-02-06,7.119999885559082,6.840000152587891,7.070000171661377,6.880000114440918,10344872.0,6.741211891174316
2015-02-09,6.900000095367432,6.769999980926514,6.860000133514404,6.78000020980835,6218138.0,6.6432294845581055
2015-02-10,6.880000114440918,6.800000190734863,6.809999942779541,6.849999904632568,5524052.0,6.711817264556885
2015-02-11,6.940000057220459,6.860000133514404,6.860000133514404,6.900000095367432,5703485.0,6.76080846786499
2015-02-12,6.960000038146973,6.860000133514404,6.929999828338623,6.960000038146973,5987316.0,6.819598197937012
2015-02-13,7.119999885559082,6.960000038146973,6.960000038146973,7.090000152587891,11730074.0,6.946976184844971
2015-02-16,7.360000133514404,7.090000152587891,7.110000133514404,7.340000152587891,24658639.0,7.191932678222656
2015-02-17,8.069999694824219,7.5,7.510000228881836,8.069999694824219,94467531.0,7.9072065353393555
2015-02-25,8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,0.0,7.9072065353393555
2015-02-26,8.329999923706055,8.020000457763672,8.25,8.300000190734863,56871438.0,8.132566452026367
2015-02-27,8.420000076293945,8.140000343322754,8.210000038146973,8.319999694824219,46300127.0,8.152164459228516
2015-03-02,8.5600004196167,8.229999542236328,8.350000381469727,8.520000457763672,51626709.0,8.348130226135254
2015-03-03,8.569999694824219,8.180000305175781,8.430000305175781,8.199999809265137,44824848.0,8.034584999084473
2015-03-04,8.359999656677246,8.119999885559082,8.119999885559082,8.34000015258789,31019705.0,8.171760559082031
2015-03-05,8.729999542236328,8.25,8.279999732971191,8.539999961853027,52810240.0,8.36772632598877
2015-03-06,8.670000076293945,8.220000267028809,8.579999923706055,8.350000381469727,28894484.0,8.181559562683105
2015-03-09,8.5600004196167,8.109999656677246,8.300000190734863,8.479999542236328,27944703.0,8.30893611907959
2015-03-10,8.640000343322754,8.390000343322754,8.430000305175781,8.40999984741211,29052506.0,8.240347862243652
2015-03-11,8.4399995803833,8.180000305175781,8.369999885559082,8.40999984741211,24990944.0,8.240347862243652
2015-03-12,8.539999961853027,8.1899995803833,8.479999542236328,8.319999694824219,27222745.0,8.152164459228516
2015-03-13,8.399999618530273,8.229999542236328,8.319999694824219,8.350000381469727,17973023.0,8.181559562683105
2015-03-16,8.59000015258789,8.359999656677246,8.420000076293945,8.579999923706055,40690461.0,8.4069185256958
2015-03-17,8.920000076293945,8.5600004196167,8.630000114440918,8.739999771118164,47777258.0,8.563691139221191
2015-03-18,9.050000190734863,8.75,8.789999961853027,8.90999984741211,40270368.0,8.730260848999023
2015-03-19,8.899999618530273,8.699999809265137,8.850000381469727,8.850000381469727,36267936.0,8.67147159576416
2015-03-20,9.029999732971191,8.779999732971191,8.8100004196167,8.850000381469727,29664803.0,8.67147159576416
2015-03-23,8.960000038146973,8.789999961853027,8.869999885559082,8.899999618530273,33285225.0,8.72046184539795
2015-03-24,8.899999618530273,8.510000228881836,8.890000343322754,8.739999771118164,38534564.0,8.563691139221191
2015-03-25,8.869999885559082,8.569999694824219,8.699999809265137,8.789999961853027,33242916.0,8.612682342529297
2015-03-26,9.449999809265137,8.680000305175781,8.800000190734863,9.300000190734863,65590789.0,9.112394332885742
2015-03-27,9.359999656677246,9.109999656677246,9.279999732971191,9.199999809265137,37798430.0,9.014411926269531
2015-03-30,9.300000190734863,9.119999885559082,9.199999809265137,9.239999771118164,29800136.0,9.053605079650879
2015-03-31,9.479999542236328,9.199999809265137,9.229999542236328,9.229999542236328,41135425.0,9.043806076049805
2015-04-01,9.350000381469727,9.119999885559082,9.170000076293945,9.289999961853027,31606997.0,9.102596282958984
2015-04-02,9.649999618530273,9.239999771118164,9.300000190734863,9.609999656677246,51450416.0,9.416139602661133
2015-04-03,9.670000076293945,9.399999618530273,9.449999809265137,9.59000015258789,36403635.0,9.396543502807617
2015-04-07,9.899999618530273,9.579999923706055,9.579999923706055,9.65999984741211,39264152.0,9.465131759643555
2015-04-08,9.720000267028809,9.260000228881836,9.65999984741211,9.350000381469727,34074575.0,9.161384582519531
2015-04-09,9.380000114440918,8.819999694824219,9.359999656677246,9.029999732971191,33849785.0,8.8478422164917
2015-04-10,9.270000457763672,8.90999984741211,9.0,9.220000267028809,20510709.0,9.034008026123047
2015-04-13,9.680000305175781,9.210000038146973,9.210000038146973,9.539999961853027,31531059.0,9.347552299499512
2015-04-14,9.779999732971191,9.380000114440918,9.550000190734863,9.680000305175781,35582422.0,9.484729766845703
2015-04-15,9.770000457763672,9.199999809265137,9.720000267028809,9.220000267028809,25757592.0,9.034008026123047
2015-04-16,9.369999885559082,8.829999923706055,9.050000190734863,9.3100004196167,23809849.0,9.122191429138184
2015-04-17,9.489999771118164,9.260000228881836,9.319999694824219,9.359999656677246,29180608.0,9.171183586120605
2015-04-20,9.3100004196167,8.90999984741211,9.300000190734863,8.979999542236328,38160221.0,8.798848152160645
2015-04-21,9.4399995803833,8.970000267028809,8.970000267028809,9.40999984741211,26759560.0,9.220174789428711
2015-04-22,10.130000114440918,9.460000038146973,9.460000038146973,10.010000228881836,58322599.0,9.80807113647461
2015-04-23,10.9399995803833,9.949999809265137,10.050000190734863,10.90999984741211,67773088.0,10.689916610717773
2015-04-24,10.829999923706055,10.380000114440918,10.680000305175781,10.670000076293945,41389125.0,10.454757690429688
2015-04-27,10.979999542236328,10.350000381469727,10.850000381469727,10.529999732971191,36227088.0,10.317583084106445
2015-04-28,10.489999771118164,9.850000381469727,10.489999771118164,10.050000190734863,39496222.0,9.847264289855957
2015-04-29,10.279999732971191,10.069999694824219,10.079999923706055,10.180000305175781,21599876.0,9.974642753601074
2015-04-30,10.279999732971191,9.989999771118164,10.199999809265137,10.010000228881836,23859457.0,9.80807113647461
2015-05-04,10.350000381469727,9.899999618530273,10.0,10.279999732971191,25495410.0,10.072624206542969
2015-05-05,10.260000228881836,9.710000038146973,10.229999542236328,9.770000457763672,23480993.0,9.57291316986084
2015-05-06,10.020000457763672,9.40999984741211,9.770000457763672,9.489999771118164,18936855.0,9.298561096191406
2015-05-07,9.5600004196167,8.949999809265137,9.479999542236328,9.09000015258789,16411905.0,8.906631469726562
2015-05-08,9.350000381469727,9.079999923706055,9.199999809265137,9.34000015258789,17361698.0,9.15158748626709
2015-05-11,9.84000015258789,9.34000015258789,9.479999542236328,9.819999694824219,21095507.0,9.621903419494629
2015-05-12,10.039999961853027,9.729999542236328,9.800000190734863,9.84000015258789,20119485.0,9.641501426696777
2015-05-13,10.4399995803833,9.739999771118164,9.869999885559082,10.140000343322754,35504156.0,9.935449600219727
2015-05-14,10.40999984741211,9.9399995803833,10.149999618530273,10.239999771118164,28765529.0,10.033432006835938
2015-05-15,10.229999542236328,9.699999809265137,10.100000381469727,9.729999542236328,22290907.0,9.533719062805176
2015-05-18,9.960000038146973,9.510000228881836,9.75,9.890000343322754,20066467.0,9.690492630004883
2015-05-19,10.369999885559082,9.8100004196167,9.8100004196167,10.34000015258789,25811354.0,10.131413459777832
2015-05-20,10.630000114440918,10.229999542236328,10.5,10.25,36987733.0,10.043229103088379
2015-05-21,10.59000015258789,10.199999809265137,10.289999961853027,10.5600004196167,29915465.0,10.346977233886719
2015-05-22,11.619999885559082,10.40999984741211,10.800000190734863,11.619999885559082,54091031.0,11.385594367980957
2015-05-25,12.770000457763672,11.399999618530273,11.5,12.239999771118164,72286120.0,11.993086814880371
2015-05-26,12.949999809265137,12.010000228881836,12.279999732971191,12.569999694824219,47564385.0,12.316429138183594
2015-05-27,12.550000190734863,12.0,12.550000190734863,12.300000190734863,39063383.0,12.05187702178955
2015-05-28,13.289999961853027,12.130000114440918,12.300000190734863,12.239999771118164,63384618.0,11.993086814880371
2015-05-29,13.460000038146973,11.029999732971191,12.300000190734863,13.460000038146973,67685324.0,13.188475608825684
2015-06-01,14.699999809265137,13.8100004196167,14.010000228881836,14.260000228881836,60948912.0,13.972338676452637
2015-06-02,15.6899995803833,13.75,14.399999618530273,15.6899995803833,56348797.0,15.373491287231445
2015-06-03,17.260000228881836,15.3100004196167,15.779999732971191,17.260000228881836,59987721.0,16.91181755065918
2015-06-04,17.239999771118164,15.529999732971191,17.239999771118164,16.6200008392334,54388316.0,16.284732818603516
2015-06-05,17.350000381469727,15.800000190734863,17.260000228881836,16.219999313354492,47351724.0,15.89279842376709
2015-06-08,15.789999961853027,15.079999923706055,15.789999961853027,15.239999771118164,43052215.0,14.932567596435547
2015-06-09,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.932567596435547
2015-06-10,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-11,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-12,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-15,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-16,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-17,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-18,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-19,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-23,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-24,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-25,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-26,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-29,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-06-30,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0,14.94727897644043
2015-07-01,13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,5361000.0,13.446667671203613
2015-07-02,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,1323800.0,12.102981567382812
2015-07-03,11.109999656677246,11.109999656677246,11.109999656677246,11.109999656677246,1094300.0,10.8966064453125
2015-07-06,12.109999656677246,10.0,11.050000190734863,10.0,56829510.0,9.807927131652832
2015-07-07,9.0,9.0,9.0,9.0,1136700.0,8.827134132385254
2015-07-08,9.0,9.0,9.0,9.0,0.0,8.827134132385254
2015-07-09,9.0,9.0,9.0,9.0,0.0,8.827134132385254
2015-07-10,9.0,9.0,9.0,9.0,0.0,8.827134132385254
2015-07-13,9.899999618530273,9.399999618530273,9.899999618530273,9.899999618530273,20018650.0,9.709846496582031
2015-07-14,10.890000343322754,10.0,10.59000015258789,10.890000343322754,87092174.0,10.68083381652832
2015-07-15,10.449999809265137,9.800000190734863,10.229999542236328,9.800000190734863,33355556.0,9.611769676208496
2015-07-16,9.949999809265137,8.819999694824219,8.819999694824219,9.100000381469727,53802961.0,8.925213813781738
2015-07-17,9.800000190734863,9.010000228881836,9.229999542236328,9.550000190734863,40493912.0,9.366570472717285
2015-07-20,9.989999771118164,9.359999656677246,9.579999923706055,9.649999618530273,45219435.0,9.464648246765137
2015-07-21,10.539999961853027,9.260000228881836,9.579999923706055,10.329999923706055,57681555.0,10.131587028503418
2015-07-22,10.539999961853027,9.920000076293945,10.140000343322754,10.220000267028809,54602404.0,10.023700714111328
2015-07-23,10.800000190734863,10.199999809265137,10.319999694824219,10.670000076293945,53127736.0,10.465057373046875
2015-07-24,11.140000343322754,10.449999809265137,10.829999923706055,10.550000190734863,59452368.0,10.347363471984863
2015-07-27,10.489999771118164,9.5,10.180000305175781,9.5,34991257.0,9.317530632019043
2015-07-28,9.199999809265137,8.550000190734863,8.569999694824219,8.550000190734863,50744011.0,8.385777473449707
2015-07-29,8.979999542236328,8.0,8.770000457763672,8.90999984741211,38990266.0,8.738862037658691
2015-07-30,9.1899995803833,8.510000228881836,8.800000190734863,8.609999656677246,40873383.0,8.444623947143555
2015-07-31,8.640000343322754,8.109999656677246,8.399999618530273,8.289999961853027,26980407.0,8.130769729614258
2015-08-03,8.25,7.519999980926514,8.119999885559082,7.639999866485596,25398750.0,7.493256092071533
2015-08-04,8.399999618530273,7.710000038146973,7.789999961853027,8.359999656677246,27194903.0,8.199427604675293
2015-08-05,8.529999732971191,8.15999984741211,8.300000190734863,8.25,30712439.0,8.09153938293457
2015-08-06,8.550000190734863,7.920000076293945,8.039999961853027,8.479999542236328,26968132.0,8.317121505737305
2015-08-07,8.859999656677246,8.5,8.579999923706055,8.770000457763672,32585642.0,8.60155200958252
2015-08-10,9.390000343322754,8.789999961853027,8.930000305175781,9.289999961853027,38370931.0,9.111563682556152
2015-08-11,9.449999809265137,9.109999656677246,9.260000228881836,9.25,39695127.0,9.072331428527832
2015-08-12,9.350000381469727,9.0,9.130000114440918,9.0,31223957.0,8.827134132385254
2015-08-13,9.420000076293945,8.920000076293945,9.0,9.399999618530273,34307818.0,9.219450950622559
2015-08-14,10.069999694824219,9.380000114440918,9.5,9.789999961853027,48992251.0,9.601960182189941
2015-08-17,10.050000190734863,9.479999542236328,9.680000305175781,9.899999618530273,40508191.0,9.709846496582031
2015-08-18,9.899999618530273,8.90999984741211,9.880000114440918,8.90999984741211,38178641.0,8.738862037658691
2015-08-19,9.149999618530273,8.050000190734863,8.5,8.949999809265137,32515199.0,8.778094291687012
2015-08-20,9.4399995803833,8.65999984741211,8.710000038146973,8.819999694824219,34226543.0,8.650590896606445
2015-08-21,8.880000114440918,8.109999656677246,8.729999542236328,8.300000190734863,21523004.0,8.140579223632812
2015-08-24,7.920000076293945,7.46999979019165,7.739999771118164,7.46999979019165,20668920.0,7.326521396636963
2015-08-25,6.96999979019165,6.71999979019165,6.75,6.71999979019165,22179406.0,6.590926647186279
2015-08-26,6.929999828338623,6.059999942779541,6.690000057220459,6.139999866485596,35692071.0,6.022066593170166
2015-08-27,6.599999904632568,5.980000019073486,6.329999923706055,6.449999809265137,25794550.0,6.326112747192383
2015-08-28,7.050000190734863,6.46999979019165,6.579999923706055,6.96999979019165,31943755.0,6.836124897003174
2015-08-31,6.929999828338623,6.550000190734863,6.849999904632568,6.769999980926514,21503217.0,6.639966011047363
2015-09-01,6.710000038146973,6.090000152587891,6.659999847412109,6.090000152587891,27476620.0,5.97302770614624
2015-09-02,6.329999923706055,5.699999809265137,5.789999961853027,5.760000228881836,21303231.0,5.64936637878418
2015-09-07,6.340000152587891,5.929999828338623,5.929999828338623,6.079999923706055,23571321.0,5.963219165802002
2015-09-08,6.53000020980835,6.019999980926514,6.090000152587891,6.510000228881836,24517765.0,6.384960651397705
2015-09-09,6.800000190734863,6.449999809265137,6.539999961853027,6.78000020980835,30849811.0,6.649774551391602
2015-09-10,6.730000019073486,6.539999961853027,6.630000114440918,6.559999942779541,16413974.0,6.434000015258789
2015-09-11,6.71999979019165,6.429999828338623,6.510000228881836,6.630000114440918,20938485.0,6.502655506134033
2015-09-14,6.679999828338623,5.96999979019165,6.619999885559082,5.96999979019165,32514947.0,5.855331897735596
2015-09-15,5.920000076293945,5.409999847412109,5.699999809265137,5.480000019073486,19767711.0,5.374743938446045
2015-09-16,6.03000020980835,5.550000190734863,5.590000152587891,6.019999980926514,19625554.0,5.904371738433838
2015-09-17,6.199999809265137,5.829999923706055,6.019999980926514,5.860000133514404,25116448.0,5.747445106506348
2015-09-18,6.010000228881836,5.800000190734863,5.909999847412109,5.989999771118164,14339876.0,5.874947547912598
2015-09-21,6.239999771118164,5.849999904632568,5.900000095367432,6.210000038146973,18349238.0,6.090722560882568
2015-09-22,6.369999885559082,6.170000076293945,6.230000019073486,6.269999980926514,21477832.0,6.149569988250732
2015-09-23,6.210000038146973,6.0,6.139999866485596,6.090000152587891,18007313.0,5.97302770614624
2015-09-24,6.349999904632568,6.099999904632568,6.139999866485596,6.340000152587891,20222022.0,6.218225955963135
2015-09-25,6.329999923706055,5.960000038146973,6.28000020980835,6.090000152587891,20373053.0,5.97302770614624
2015-09-28,6.199999809265137,5.96999979019165,6.079999923706055,6.190000057220459,11084890.0,6.071106433868408
2015-09-29,6.110000133514404,5.989999771118164,6.070000171661377,6.03000020980835,10239700.0,5.914179801940918
2015-09-30,6.130000114440918,6.019999980926514,6.059999942779541,6.090000152587891,9222730.0,5.97302770614624
2015-10-08,6.420000076293945,6.230000019073486,6.349999904632568,6.329999923706055,17017402.0,6.2084174156188965
2015-10-09,6.550000190734863,6.300000190734863,6.329999923706055,6.480000019073486,20125623.0,6.355536460876465
2015-10-12,6.929999828338623,6.489999771118164,6.53000020980835,6.800000190734863,29651343.0,6.669390678405762
2015-10-13,6.980000019073486,6.699999809265137,6.739999771118164,6.920000076293945,29615305.0,6.787085056304932
2015-10-14,7.150000095367432,6.789999961853027,6.829999923706055,6.940000057220459,35160944.0,6.806701183319092
2015-10-15,7.159999847412109,6.820000171661377,6.860000133514404,7.139999866485596,32092596.0,7.002859592437744
2015-10-16,7.260000228881836,6.96999979019165,7.199999809265137,7.179999828338623,32998104.0,7.042091369628906
2015-10-19,7.21999979019165,6.960000038146973,7.199999809265137,7.119999885559082,28054532.0,6.983243942260742
2015-10-20,7.349999904632568,7.059999942779541,7.070000171661377,7.320000171661377,30518954.0,7.1794023513793945
2015-10-21,7.349999904632568,6.590000152587891,7.309999942779541,6.610000133514404,38919939.0,6.483039379119873
2015-10-22,6.960000038146973,6.639999866485596,6.650000095367432,6.800000190734863,12104441.0,6.669390678405762
2015-10-23,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-10-26,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-10-27,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-10-28,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-10-29,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-10-30,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-02,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-03,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-04,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-05,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-06,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-09,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-10,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-11,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-12,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-13,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-16,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-17,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-18,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-19,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-20,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-23,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-24,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-25,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-26,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-27,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-11-30,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-01,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-02,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-03,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-04,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-07,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-08,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-09,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-10,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-11,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-14,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-15,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-16,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-17,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-18,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-21,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-22,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-23,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.669390678405762
2015-12-24,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,827964.0,7.336328983306885
2015-12-25,8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,4772153.0,8.071924209594727
2015-12-28,9.0,8.319999694824219,8.65999984741211,8.4399995803833,94045448.0,8.2778902053833
2015-12-29,8.420000076293945,8.020000457763672,8.420000076293945,8.170000076293945,39883949.0,8.013075828552246
2015-12-30,8.390000343322754,8.130000114440918,8.170000076293945,8.25,28593026.0,8.09153938293457
2015-12-31,8.270000457763672,7.889999866485596,8.199999809265137,7.900000095367432,27402591.0,7.74826192855835
2016-01-04,7.980000019073486,7.329999923706055,7.920000076293945,7.400000095367432,20986776.0,7.257865905761719
2016-01-05,7.599999904632568,7.019999980926514,7.110000133514404,7.559999942779541,28258193.0,7.414792537689209
2016-01-06,7.840000152587891,7.480000019073486,7.570000171661377,7.78000020980835,24616188.0,7.6305670738220215
2016-01-07,7.590000152587891,7.0,7.590000152587891,7.0,6183800.0,6.865549087524414
2016-01-08,7.28000020980835,6.519999980926514,7.199999809265137,7.050000190734863,21921696.0,6.914588451385498
2016-01-11,6.96999979019165,6.349999904632568,6.809999942779541,6.349999904632568,20886697.0,6.228033065795898
2016-01-12,6.449999809265137,6.03000020980835,6.400000095367432,6.179999828338623,18971422.0,6.061298370361328
2016-01-13,6.349999904632568,5.949999809265137,6.239999771118164,5.989999771118164,13700415.0,5.874947547912598
2016-01-14,6.230000019073486,5.679999828338623,5.75,6.199999809265137,15883154.0,6.080914497375488
2016-01-15,6.179999828338623,5.800000190734863,6.130000114440918,5.869999885559082,13511933.0,5.7572526931762695
2016-01-18,6.090000152587891,5.650000095367432,5.699999809265137,6.019999980926514,10781265.0,5.904371738433838
2016-01-19,6.340000152587891,5.980000019073486,6.0,6.269999980926514,13845628.0,6.149569988250732
2016-01-20,6.329999923706055,6.110000133514404,6.21999979019165,6.199999809265137,11847982.0,6.080914497375488
2016-01-21,6.300000190734863,5.940000057220459,6.150000095367432,5.960000038146973,12424509.0,5.845524787902832
2016-01-22,6.110000133514404,5.860000133514404,6.079999923706055,6.070000171661377,10375008.0,5.95341157913208
2016-01-25,6.190000057220459,6.050000190734863,6.139999866485596,6.139999866485596,10058304.0,6.022066593170166
2016-01-26,6.090000152587891,5.53000020980835,6.090000152587891,5.53000020980835,14887628.0,5.423783302307129
2016-01-27,5.659999847412109,5.199999809265137,5.610000133514404,5.5,16681838.0,5.394359588623047
2016-01-28,5.550000190734863,5.289999961853027,5.449999809265137,5.309999942779541,11120922.0,5.208008766174316
2016-01-29,5.559999942779541,5.260000228881836,5.300000190734863,5.510000228881836,11981292.0,5.404167652130127
2016-02-01,5.519999980926514,5.320000171661377,5.5,5.409999847412109,9638142.0,5.306088447570801
2016-02-02,5.670000076293945,5.389999866485596,5.449999809265137,5.630000114440918,11774463.0,5.521862983703613
2016-02-03,5.829999923706055,5.630000114440918,5.639999866485596,5.760000228881836,22409476.0,5.64936637878418
2016-02-04,5.909999847412109,5.670000076293945,5.71999979019165,5.860000133514404,20650512.0,5.747445106506348
2016-02-05,5.929999828338623,5.730000019073486,5.860000133514404,5.789999961853027,13584169.0,5.6787896156311035
2016-02-15,5.829999923706055,5.510000228881836,5.550000190734863,5.800000190734863,8359712.0,5.688597679138184
2016-02-16,6.039999961853027,5.809999942779541,5.809999942779541,5.989999771118164,13142085.0,5.874947547912598
2016-02-17,6.079999923706055,5.900000095367432,5.960000038146973,6.039999961853027,13362643.0,5.923987865447998
2016-02-18,6.210000038146973,6.039999961853027,6.079999923706055,6.079999923706055,17763034.0,5.963219165802002
2016-02-19,6.110000133514404,6.0,6.039999961853027,6.070000171661377,9431432.0,5.95341157913208
2016-02-22,6.289999961853027,6.079999923706055,6.119999885559082,6.28000020980835,17697015.0,6.159378528594971
2016-02-23,6.579999923706055,6.230000019073486,6.269999980926514,6.539999961853027,26515685.0,6.414383888244629
2016-02-24,6.75,6.300000190734863,6.460000038146973,6.71999979019165,27342146.0,6.590926647186279
2016-02-25,6.639999866485596,6.050000190734863,6.610000133514404,6.050000190734863,25474154.0,5.933795928955078
2016-02-26,6.329999923706055,5.989999771118164,6.079999923706055,6.230000019073486,15543689.0,6.11033821105957
2016-02-29,6.21999979019165,5.650000095367432,6.21999979019165,5.840000152587891,13894869.0,5.7278289794921875
2016-03-01,6.050000190734863,5.800000190734863,5.800000190734863,6.0,10884782.0,5.884756088256836
2016-03-02,6.400000095367432,5.960000038146973,6.0,6.349999904632568,18415159.0,6.228033065795898
2016-03-03,6.599999904632568,6.309999942779541,6.389999866485596,6.440000057220459,23439119.0,6.316304683685303
2016-03-04,6.760000228881836,6.21999979019165,6.489999771118164,6.400000095367432,30314237.0,6.277073383331299
2016-03-07,6.690000057220459,6.440000057220459,6.5,6.659999847412109,21081573.0,6.532079696655273
2016-03-08,6.699999809265137,6.28000020980835,6.699999809265137,6.619999885559082,19843862.0,6.492847442626953
2016-03-09,6.460000038146973,6.210000038146973,6.400000095367432,6.28000020980835,12002842.0,6.159378528594971
2016-03-10,6.360000133514404,6.079999923706055,6.320000171661377,6.110000133514404,9714410.0,5.9926438331604
2016-03-11,6.119999885559082,5.949999809265137,6.059999942779541,6.099999904632568,8746823.0,5.98283576965332
2016-03-14,6.389999866485596,6.139999866485596,6.159999847412109,6.329999923706055,9658372.0,6.2084174156188965
2016-03-15,6.329999923706055,6.150000095367432,6.28000020980835,6.179999828338623,6811520.0,6.061298370361328
2016-03-16,6.269999980926514,6.039999961853027,6.210000038146973,6.059999942779541,7448908.0,5.943603515625
2016-03-17,6.329999923706055,6.079999923706055,6.090000152587891,6.260000228881836,10276657.0,6.139762878417969
2016-03-18,6.550000190734863,6.269999980926514,6.269999980926514,6.5,15542076.0,6.375152587890625
2016-03-21,6.75,6.5,6.53000020980835,6.699999809265137,23537041.0,6.571310997009277
2016-03-22,6.679999828338623,6.539999961853027,6.630000114440918,6.590000152587891,13150393.0,6.463423252105713
2016-03-23,6.739999771118164,6.5,6.590000152587891,6.710000038146973,18617086.0,6.581118106842041
2016-03-24,6.650000095367432,6.46999979019165,6.639999866485596,6.489999771118164,14792120.0,6.365344524383545
2016-03-25,6.599999904632568,6.440000057220459,6.5,6.570000171661377,9242193.0,6.443807601928711
2016-03-28,6.760000228881836,6.550000190734863,6.619999885559082,6.639999866485596,19196000.0,6.512463569641113
2016-03-29,6.900000095367432,6.409999847412109,6.599999904632568,6.789999961853027,27104371.0,6.659582138061523
2016-03-30,7.050000190734863,6.78000020980835,6.949999809265137,7.0,33894708.0,6.865549087524414
2016-03-31,7.019999980926514,6.860000133514404,6.900000095367432,6.909999847412109,19188503.0,6.77727746963501
2016-04-01,7.03000020980835,6.760000228881836,6.929999828338623,6.980000019073486,17315032.0,6.845933437347412
2016-04-05,7.190000057220459,6.920000076293945,7.010000228881836,7.079999923706055,21840837.0,6.94401216506958
2016-04-06,7.050000190734863,6.909999847412109,7.050000190734863,6.960000038146973,15789797.0,6.826317310333252
2016-04-07,7.010000228881836,6.730000019073486,7.010000228881836,6.739999771118164,17886979.0,6.610542297363281
2016-04-08,6.71999979019165,6.579999923706055,6.659999847412109,6.690000057220459,13299412.0,6.561502933502197
2016-04-11,6.869999885559082,6.730000019073486,6.739999771118164,6.789999961853027,10986008.0,6.659582138061523
2016-04-12,6.829999923706055,6.659999847412109,6.800000190734863,6.75,8927946.0,6.620350360870361
2016-04-13,7.019999980926514,6.78000020980835,6.789999961853027,6.920000076293945,20051353.0,6.787085056304932
2016-04-14,6.989999771118164,6.849999904632568,6.980000019073486,6.960000038146973,11269253.0,6.826317310333252
2016-04-15,7.059999942779541,6.929999828338623,6.949999809265137,7.0,15841832.0,6.865549087524414
2016-04-18,6.940000057220459,6.800000190734863,6.909999847412109,6.840000152587891,11025889.0,6.708622455596924
2016-04-19,6.900000095367432,6.769999980926514,6.860000133514404,6.849999904632568,10687703.0,6.718430042266846
2016-04-20,6.889999866485596,6.190000057220459,6.869999885559082,6.369999885559082,18833651.0,6.2476487159729
2016-04-21,6.539999961853027,6.320000171661377,6.389999866485596,6.380000114440918,12352603.0,6.257457733154297
2016-04-22,6.489999771118164,6.28000020980835,6.340000152587891,6.440000057220459,7701071.0,6.316304683685303
2016-04-25,6.480000019073486,6.309999942779541,6.400000095367432,6.400000095367432,6439535.0,6.277073383331299
2016-04-26,6.489999771118164,6.360000133514404,6.369999885559082,6.480000019073486,5672016.0,6.355536460876465
2016-04-27,6.659999847412109,6.460000038146973,6.480000019073486,6.510000228881836,10274216.0,6.384960651397705
2016-04-28,6.53000020980835,6.340000152587891,6.510000228881836,6.449999809265137,6523897.0,6.326112747192383
2016-04-29,6.480000019073486,6.409999847412109,6.409999847412109,6.420000076293945,5446696.0,6.296688556671143
2016-05-03,6.690000057220459,6.409999847412109,6.429999828338623,6.679999828338623,14292103.0,6.551695346832275
2016-05-04,6.710000038146973,6.619999885559082,6.630000114440918,6.679999828338623,9751242.0,6.551695346832275
2016-05-05,6.730000019073486,6.590000152587891,6.639999866485596,6.71999979019165,8073903.0,6.590926647186279
2016-05-06,6.75,6.369999885559082,6.679999828338623,6.380000114440918,11723389.0,6.257457733154297
2016-05-09,6.369999885559082,5.940000057220459,6.309999942779541,5.980000019073486,13040169.0,5.865140438079834
2016-05-10,6.059999942779541,5.96999979019165,6.019999980926514,6.010000228881836,5729099.0,5.894563674926758
2016-05-11,6.079999923706055,5.940000057220459,6.059999942779541,5.949999809265137,5135616.0,5.835716247558594
2016-05-12,5.900000095367432,5.699999809265137,5.880000114440918,5.880000114440918,6720933.0,5.767061233520508
2016-05-13,5.929999828338623,5.769999980926514,5.889999866485596,5.860000133514404,4624001.0,5.747445106506348
2016-05-16,6.03000020980835,5.820000171661377,5.869999885559082,6.019999980926514,6061585.0,5.904371738433838
2016-05-17,6.050000190734863,5.889999866485596,6.010000228881836,5.949999809265137,7744846.0,5.835716247558594
2016-05-18,5.900000095367432,5.659999847412109,5.809999942779541,5.75,6511499.0,5.6395583152771
2016-05-19,5.860000133514404,5.690000057220459,5.699999809265137,5.820000171661377,6454211.0,5.708213806152344
2016-05-20,5.880000114440918,5.739999771118164,5.75,5.880000114440918,4906172.0,5.767061233520508
2016-05-23,6.039999961853027,5.860000133514404,5.869999885559082,6.0,6491879.0,5.884756088256836
2016-05-24,6.0,5.820000171661377,5.989999771118164,5.880000114440918,5906262.0,5.767061233520508
2016-05-25,6.0,5.849999904632568,5.929999828338623,5.849999904632568,4833177.0,5.737636566162109
2016-05-26,5.920000076293945,5.710000038146973,5.869999885559082,5.880000114440918,5256417.0,5.767061233520508
2016-05-27,5.929999828338623,5.820000171661377,5.840000152587891,5.869999885559082,4469032.0,5.7572526931762695
2016-05-30,5.889999866485596,5.710000038146973,5.849999904632568,5.820000171661377,4623533.0,5.708213806152344
2016-05-31,6.059999942779541,5.800000190734863,5.800000190734863,6.050000190734863,9165347.0,5.933795928955078
2016-06-01,6.21999979019165,6.03000020980835,6.059999942779541,6.170000076293945,13520501.0,6.051490783691406
2016-06-02,6.269999980926514,6.150000095367432,6.150000095367432,6.210000038146973,7931104.0,6.090722560882568
2016-06-03,6.329999923706055,6.139999866485596,6.230000019073486,6.239999771118164,8272560.0,6.12014627456665
2016-06-06,6.25,6.130000114440918,6.210000038146973,6.199999809265137,5571600.0,6.080914497375488
2016-06-07,6.210000038146973,6.110000133514404,6.190000057220459,6.159999847412109,5150020.0,6.041682720184326
2016-06-08,6.190000057220459,6.070000171661377,6.150000095367432,6.150000095367432,6139173.0,6.031875133514404
2016-06-13,6.090000152587891,5.809999942779541,6.090000152587891,5.829999923706055,9859297.0,5.718020915985107
2016-06-14,5.869999885559082,5.789999961853027,5.820000171661377,5.840000152587891,4870789.0,5.7278289794921875
2016-06-15,6.079999923706055,5.769999980926514,5.809999942779541,6.059999942779541,8536051.0,5.943603515625
2016-06-16,6.159999847412109,5.989999771118164,6.010000228881836,6.039999961853027,11406263.0,5.923987865447998
2016-06-17,6.179999828338623,6.010000228881836,6.050000190734863,6.079999923706055,9918039.0,5.963219165802002
2016-06-20,6.329999923706055,6.019999980926514,6.090000152587891,6.230000019073486,17869831.0,6.11033821105957
2016-06-21,6.28000020980835,6.099999904632568,6.199999809265137,6.119999885559082,11968250.0,6.002450942993164
2016-06-22,6.429999828338623,6.059999942779541,6.099999904632568,6.389999866485596,19399393.0,6.2672648429870605
2016-06-23,6.730000019073486,6.239999771118164,6.300000190734863,6.519999980926514,29783393.0,6.394768238067627
2016-06-24,6.489999771118164,6.170000076293945,6.429999828338623,6.340000152587891,21767304.0,6.218225955963135
2016-06-27,6.480000019073486,6.260000228881836,6.320000171661377,6.420000076293945,15926638.0,6.296688556671143
2016-06-28,6.420000076293945,6.300000190734863,6.369999885559082,6.409999847412109,11993429.0,6.286880970001221
2016-06-29,6.519999980926514,6.360000133514404,6.400000095367432,6.440000057220459,12204211.0,6.316304683685303
2016-06-30,6.619999885559082,6.440000057220459,6.489999771118164,6.46999979019165,14121767.0,6.345728397369385
2016-07-01,6.519999980926514,6.340000152587891,6.480000019073486,6.369999885559082,11792900.0,6.2476487159729
2016-07-04,6.579999923706055,6.320000171661377,6.369999885559082,6.559999942779541,16177432.0,6.434000015258789
2016-07-05,6.800000190734863,6.510000228881836,6.550000190734863,6.699999809265137,30321770.0,6.571310997009277
2016-07-06,6.699999809265137,6.599999904632568,6.619999885559082,6.650000095367432,16314967.0,6.522271156311035
2016-07-07,6.78000020980835,6.590000152587891,6.650000095367432,6.670000076293945,18009339.0,6.541887283325195
2016-07-08,6.659999847412109,6.53000020980835,6.619999885559082,6.579999923706055,11754833.0,6.453615665435791
2016-07-11,6.630000114440918,6.5,6.579999923706055,6.53000020980835,15110077.0,6.404576301574707
2016-07-12,6.619999885559082,6.440000057220459,6.510000228881836,6.619999885559082,13479313.0,6.492847442626953
2016-07-13,6.679999828338623,6.610000133514404,6.630000114440918,6.650000095367432,13944734.0,6.522271156311035
2016-07-14,6.71999979019165,6.590000152587891,6.619999885559082,6.670000076293945,12672127.0,6.541887283325195
2016-07-15,6.869999885559082,6.639999866485596,6.670000076293945,6.730000019073486,24596471.0,6.600734233856201
2016-07-18,6.699999809265137,6.5,6.679999828338623,6.539999961853027,17878158.0,6.414383888244629
2016-07-19,6.590000152587891,6.5,6.550000190734863,6.570000171661377,7465216.0,6.443807601928711
2016-07-20,6.590000152587891,6.5,6.590000152587891,6.519999980926514,7091147.0,6.4094014167785645
2016-07-21,6.579999923706055,6.46999979019165,6.519999980926514,6.519999980926514,10268613.0,6.4094014167785645
2016-07-22,6.53000020980835,6.429999828338623,6.519999980926514,6.440000057220459,8654963.0,6.330758571624756
2016-07-25,6.519999980926514,6.340000152587891,6.440000057220459,6.519999980926514,12393832.0,6.4094014167785645
2016-07-26,6.590000152587891,6.460000038146973,6.460000038146973,6.579999923706055,10165361.0,6.4683837890625
2016-07-27,6.599999904632568,6.199999809265137,6.570000171661377,6.230000019073486,15915123.0,6.1243205070495605
2016-07-28,6.28000020980835,6.150000095367432,6.239999771118164,6.21999979019165,8006097.0,6.114490509033203
2016-07-29,6.260000228881836,6.139999866485596,6.25,6.150000095367432,5607928.0,6.04567813873291
2016-08-01,6.150000095367432,5.940000057220459,6.130000114440918,6.03000020980835,9824197.0,5.927713394165039
2016-08-02,6.099999904632568,6.019999980926514,6.039999961853027,6.090000152587891,3810717.0,5.986695766448975
2016-08-03,6.119999885559082,6.039999961853027,6.070000171661377,6.119999885559082,5212807.0,6.016186714172363
2016-08-04,6.190000057220459,6.090000152587891,6.130000114440918,6.179999828338623,5551607.0,6.075168609619141
2016-08-05,6.199999809265137,6.099999904632568,6.179999828338623,6.110000133514404,5041001.0,6.006356716156006
2016-08-08,6.289999961853027,6.110000133514404,6.130000114440918,6.28000020980835,10101729.0,6.173473358154297
2016-08-09,6.340000152587891,6.230000019073486,6.28000020980835,6.300000190734863,6028225.0,6.19313383102417
2016-08-10,6.320000171661377,6.230000019073486,6.300000190734863,6.260000228881836,6889787.0,6.153812408447266
2016-08-11,6.28000020980835,6.179999828338623,6.230000019073486,6.179999828338623,5890824.0,6.075168609619141
2016-08-12,6.289999961853027,6.170000076293945,6.190000057220459,6.269999980926514,5443869.0,6.163642406463623
2016-08-15,6.440000057220459,6.260000228881836,6.28000020980835,6.389999866485596,10453690.0,6.281606197357178
2016-08-16,6.460000038146973,6.380000114440918,6.409999847412109,6.449999809265137,9252751.0,6.3405890464782715
2016-08-17,6.480000019073486,6.380000114440918,6.420000076293945,6.440000057220459,7473959.0,6.330758571624756
2016-08-18,6.510000228881836,6.409999847412109,6.409999847412109,6.489999771118164,9719176.0,6.379910469055176
2016-08-19,6.539999961853027,6.420000076293945,6.460000038146973,6.53000020980835,8767073.0,6.41923189163208
2016-08-22,6.599999904632568,6.400000095367432,6.570000171661377,6.440000057220459,9434737.0,6.330758571624756
2016-08-23,7.079999923706055,6.400000095367432,6.400000095367432,7.079999923706055,80179328.0,6.959902286529541
2016-08-24,7.550000190734863,7.170000076293945,7.21999979019165,7.360000133514404,118523425.0,7.2351531982421875
2016-08-25,7.989999771118164,6.949999809265137,7.199999809265137,7.679999828338623,114422628.0,7.549724102020264
2016-08-26,7.489999771118164,7.190000057220459,7.400000095367432,7.25,70811935.0,7.127018928527832
2016-08-29,7.329999923706055,7.039999961853027,7.190000057220459,7.210000038146973,38013537.0,7.087697505950928
2016-08-30,7.340000152587891,7.099999904632568,7.190000057220459,7.239999771118164,35563999.0,7.117187976837158
2016-08-31,7.289999961853027,7.119999885559082,7.199999809265137,7.21999979019165,25914812.0,7.097527027130127
2016-09-01,7.239999771118164,6.949999809265137,7.199999809265137,6.96999979019165,31186601.0,6.8517680168151855
2016-09-02,7.050000190734863,6.860000133514404,6.949999809265137,6.960000038146973,22297602.0,6.841938018798828
2016-09-05,7.25,6.929999828338623,6.980000019073486,7.190000057220459,33991016.0,7.068037033081055
2016-09-06,7.300000190734863,7.070000171661377,7.199999809265137,7.289999961853027,35293073.0,7.166340351104736
2016-09-07,7.360000133514404,7.150000095367432,7.269999980926514,7.170000076293945,29249404.0,7.048376083374023
2016-09-08,7.28000020980835,7.110000133514404,7.179999828338623,7.269999980926514,20585334.0,7.146679401397705
2016-09-09,7.269999980926514,7.039999961853027,7.230000019073486,7.059999942779541,19447700.0,6.940241813659668
2016-09-12,6.929999828338623,6.710000038146973,6.900000095367432,6.730000019073486,23029516.0,6.615839004516602
2016-09-13,7.03000020980835,6.75,6.809999942779541,7.010000228881836,24216166.0,6.891090393066406
2016-09-14,6.940000057220459,6.820000171661377,6.920000076293945,6.849999904632568,13295965.0,6.733803749084473
2016-09-19,7.0,6.840000152587891,6.849999904632568,6.960000038146973,12033004.0,6.841938018798828
2016-09-20,7.070000171661377,6.869999885559082,6.929999828338623,7.050000190734863,16857853.0,6.930411338806152
2016-09-21,7.050000190734863,6.929999828338623,7.0,6.960000038146973,11043738.0,6.841938018798828
2016-09-22,7.050000190734863,6.929999828338623,6.989999771118164,6.949999809265137,12334499.0,6.8321075439453125
2016-09-23,7.039999961853027,6.860000133514404,6.96999979019165,6.920000076293945,11687817.0,6.802616119384766
2016-09-26,6.909999847412109,6.699999809265137,6.900000095367432,6.710000038146973,15533874.0,6.59617805480957
2016-09-27,6.78000020980835,6.590000152587891,6.690000057220459,6.769999980926514,12293002.0,6.655160427093506
2016-09-28,6.789999961853027,6.679999828338623,6.789999961853027,6.710000038146973,7039869.0,6.59617805480957
2016-09-29,6.829999923706055,6.710000038146973,6.71999979019165,6.78000020980835,9540620.0,6.66499137878418
2016-09-30,6.920000076293945,6.739999771118164,6.760000228881836,6.869999885559082,11415990.0,6.753464221954346
2016-10-10,7.130000114440918,6.840000152587891,6.869999885559082,7.119999885559082,22184999.0,6.999223709106445
2016-10-11,7.130000114440918,7.03000020980835,7.090000152587891,7.090000152587891,15841470.0,6.969732761383057
2016-10-12,7.150000095367432,7.03000020980835,7.070000171661377,7.130000114440918,13831169.0,7.009054660797119
2016-10-13,7.139999866485596,7.039999961853027,7.119999885559082,7.079999923706055,11889583.0,6.959902286529541
2016-10-14,7.079999923706055,6.96999979019165,7.070000171661377,7.010000228881836,12204590.0,6.891090393066406
2016-10-17,7.050000190734863,6.860000133514404,7.010000228881836,6.880000114440918,11931035.0,6.763294696807861
2016-10-18,7.090000152587891,6.849999904632568,6.900000095367432,7.079999923706055,13052873.0,6.959902286529541
2016-10-19,7.179999828338623,7.039999961853027,7.079999923706055,7.130000114440918,18070115.0,7.009054660797119
2016-10-20,7.150000095367432,7.059999942779541,7.139999866485596,7.090000152587891,9824883.0,6.969732761383057
2016-10-21,7.130000114440918,6.909999847412109,7.099999904632568,7.019999980926514,11910141.0,6.900920391082764
2016-10-24,7.110000133514404,6.989999771118164,7.019999980926514,7.099999904632568,10985163.0,6.979562759399414
2016-10-25,7.25,7.070000171661377,7.090000152587891,7.210000038146973,19766501.0,7.087697505950928
2016-10-26,7.269999980926514,7.010000228881836,7.190000057220459,7.190000057220459,13475382.0,7.068037033081055
2016-10-27,7.309999942779541,7.170000076293945,7.210000038146973,7.289999961853027,20840961.0,7.166340351104736
2016-10-28,7.380000114440918,7.119999885559082,7.320000171661377,7.150000095367432,24603057.0,7.028715133666992
2016-10-31,7.179999828338623,7.019999980926514,7.159999847412109,7.159999847412109,11338817.0,7.03854513168335
2016-11-01,7.260000228881836,7.110000133514404,7.159999847412109,7.210000038146973,12563969.0,7.087697505950928
2016-11-02,7.340000152587891,7.119999885559082,7.190000057220459,7.320000171661377,21259250.0,7.195831298828125
2016-11-03,7.710000038146973,7.389999866485596,7.46999979019165,7.409999847412109,47978357.0,7.284304618835449
2016-11-04,7.5,7.320000171661377,7.329999923706055,7.440000057220459,26765485.0,7.313795566558838
2016-11-07,7.78000020980835,7.409999847412109,7.449999809265137,7.739999771118164,47835722.0,7.608706474304199
2016-11-08,7.849999904632568,7.610000133514404,7.800000190734863,7.71999979019165,29152054.0,7.589046001434326
2016-11-09,7.96999979019165,7.449999809265137,7.679999828338623,7.739999771118164,46044467.0,7.608706474304199
2016-11-10,8.079999923706055,7.710000038146973,7.75,7.920000076293945,47612864.0,7.785653591156006
2016-11-11,8.029999732971191,7.789999961853027,7.869999885559082,7.869999885559082,35553587.0,7.736502170562744
2016-11-14,7.800000190734863,7.650000095367432,7.739999771118164,7.730000019073486,29824369.0,7.598876476287842
2016-11-15,7.78000020980835,7.659999847412109,7.710000038146973,7.71999979019165,17257598.0,7.589046001434326
2016-11-16,7.739999771118164,7.610000133514404,7.71999979019165,7.619999885559082,17678658.0,7.490741729736328
2016-11-17,7.699999809265137,7.53000020980835,7.590000152587891,7.619999885559082,12483526.0,7.490741729736328
2016-11-18,7.670000076293945,7.480000019073486,7.599999904632568,7.5,15334940.0,7.372777462005615
2016-11-21,7.590000152587891,7.489999771118164,7.510000228881836,7.539999961853027,11146952.0,7.412099361419678
2016-11-22,7.800000190734863,7.619999885559082,7.619999885559082,7.699999809265137,21867556.0,7.569385528564453
2016-11-23,7.860000133514404,7.570000171661377,7.670000076293945,7.610000133514404,20005763.0,7.480912208557129
2016-11-24,7.769999980926514,7.539999961853027,7.590000152587891,7.659999847412109,19416236.0,7.530063629150391
2016-11-25,7.670000076293945,7.28000020980835,7.670000076293945,7.460000038146973,23126987.0,7.333456516265869
2016-11-28,7.480000019073486,7.380000114440918,7.46999979019165,7.449999809265137,11841628.0,7.323625564575195
2016-11-29,7.550000190734863,7.309999942779541,7.400000095367432,7.329999923706055,14984275.0,7.205661773681641
2016-11-30,7.380000114440918,7.139999866485596,7.349999904632568,7.170000076293945,13891068.0,7.048376083374023
2016-12-01,7.289999961853027,7.199999809265137,7.199999809265137,7.230000019073486,8270834.0,7.107358455657959
2016-12-02,7.28000020980835,7.099999904632568,7.25,7.110000133514404,9517336.0,6.989393711090088
2016-12-05,7.119999885559082,7.0,7.079999923706055,7.059999942779541,7223602.0,6.940241813659668
2016-12-06,7.170000076293945,7.079999923706055,7.090000152587891,7.119999885559082,4994853.0,6.999223709106445
2016-12-07,7.25,7.099999904632568,7.130000114440918,7.239999771118164,7250826.0,7.117187976837158
2016-12-08,7.28000020980835,7.190000057220459,7.25,7.199999809265137,6537352.0,7.077866554260254
2016-12-09,7.300000190734863,7.179999828338623,7.199999809265137,7.21999979019165,7265473.0,7.097527027130127
2016-12-12,7.25,6.730000019073486,7.21999979019165,6.739999771118164,13348672.0,6.625669479370117
2016-12-13,6.900000095367432,6.710000038146973,6.75,6.840000152587891,6253042.0,6.723973751068115
2016-12-14,7.119999885559082,6.789999961853027,6.829999923706055,6.920000076293945,10720002.0,6.802616119384766
2016-12-15,7.119999885559082,6.860000133514404,6.900000095367432,7.050000190734863,9530669.0,6.930411338806152
2016-12-16,7.079999923706055,6.96999979019165,6.96999979019165,7.050000190734863,5882353.0,6.930411338806152
2016-12-19,7.210000038146973,7.03000020980835,7.059999942779541,7.139999866485596,9833004.0,7.018884181976318
2016-12-20,7.159999847412109,7.039999961853027,7.110000133514404,7.139999866485596,7015872.0,7.018884181976318
2016-12-21,7.179999828338623,7.110000133514404,7.130000114440918,7.150000095367432,5964804.0,7.028715133666992
2016-12-22,7.139999866485596,7.039999961853027,7.139999866485596,7.099999904632568,5925014.0,6.979562759399414
2016-12-23,7.110000133514404,6.960000038146973,7.099999904632568,6.96999979019165,6645822.0,6.8517680168151855
2016-12-26,7.039999961853027,6.800000190734863,6.949999809265137,7.039999961853027,9639350.0,6.920580863952637
2016-12-27,7.130000114440918,6.989999771118164,7.010000228881836,7.090000152587891,6103603.0,6.969732761383057
2016-12-28,7.159999847412109,7.059999942779541,7.099999904632568,7.090000152587891,5619312.0,6.969732761383057
2016-12-29,7.139999866485596,7.039999961853027,7.050000190734863,7.070000171661377,4044778.0,6.950072288513184
2016-12-30,7.25,7.010000228881836,7.010000228881836,7.139999866485596,10853888.0,7.018884181976318
2017-01-03,7.260000228881836,7.119999885559082,7.130000114440918,7.199999809265137,9538882.0,7.077866554260254
2017-01-04,7.269999980926514,7.139999866485596,7.199999809265137,7.269999980926514,12145495.0,7.146679401397705
2017-01-05,7.389999866485596,7.21999979019165,7.25,7.329999923706055,14963618.0,7.205661773681641
2017-01-06,7.409999847412109,7.260000228881836,7.28000020980835,7.380000114440918,12867775.0,7.2548136711120605
2017-01-09,7.409999847412109,7.260000228881836,7.380000114440918,7.409999847412109,9998898.0,7.284304618835449
2017-01-10,7.409999847412109,7.300000190734863,7.349999904632568,7.329999923706055,9516930.0,7.205661773681641
2017-01-11,7.349999904632568,7.190000057220459,7.300000190734863,7.190000057220459,7939704.0,7.068037033081055
2017-01-12,7.489999771118164,7.190000057220459,7.190000057220459,7.429999828338623,23888720.0,7.303965091705322
2017-01-13,7.420000076293945,6.960000038146973,7.420000076293945,7.050000190734863,19784129.0,6.930411338806152
2017-01-16,7.039999961853027,6.349999904632568,7.019999980926514,6.690000057220459,19115337.0,6.576517581939697
2017-01-17,6.760000228881836,6.579999923706055,6.659999847412109,6.75,10560140.0,6.635499954223633
2017-01-18,6.909999847412109,6.71999979019165,6.800000190734863,6.75,9476530.0,6.635499954223633
2017-01-19,6.789999961853027,6.710000038146973,6.75,6.760000228881836,6196926.0,6.645330429077148
2017-01-20,6.889999866485596,6.75,6.75,6.869999885559082,5451254.0,6.753464221954346
2017-01-23,7.03000020980835,6.869999885559082,6.869999885559082,6.980000019073486,7915621.0,6.861598968505859
2017-01-24,7.010000228881836,6.880000114440918,6.980000019073486,6.940000057220459,5723601.0,6.822277069091797
2017-01-25,7.0,6.900000095367432,6.949999809265137,6.960000038146973,4625194.0,6.841938018798828
2017-01-26,7.010000228881836,6.940000057220459,6.949999809265137,6.96999979019165,4166500.0,6.8517680168151855
2017-02-03,7.010000228881836,6.929999828338623,6.96999979019165,6.989999771118164,3626053.0,6.871428966522217
2017-02-06,7.050000190734863,6.960000038146973,6.960000038146973,7.039999961853027,5450861.0,6.920580863952637
2017-02-07,7.059999942779541,6.960000038146973,7.03000020980835,7.019999980926514,6018554.0,6.900920391082764
2017-02-08,7.099999904632568,6.929999828338623,7.019999980926514,7.079999923706055,7443700.0,6.959902286529541
2017-02-09,7.139999866485596,7.059999942779541,7.079999923706055,7.130000114440918,6368656.0,7.009054660797119
2017-02-10,7.300000190734863,7.099999904632568,7.130000114440918,7.21999979019165,12143294.0,7.097527027130127
2017-02-13,7.349999904632568,7.199999809265137,7.230000019073486,7.309999942779541,10428405.0,7.186000823974609
2017-02-14,7.309999942779541,7.210000038146973,7.269999980926514,7.28000020980835,7470411.0,7.1565093994140625
2017-02-15,7.320000171661377,7.179999828338623,7.269999980926514,7.190000057220459,11219277.0,7.068037033081055
2017-02-16,7.46999979019165,7.179999828338623,7.179999828338623,7.400000095367432,23000095.0,7.274474143981934
2017-02-17,7.420000076293945,7.179999828338623,7.400000095367432,7.300000190734863,14185749.0,7.176170825958252
2017-02-20,7.519999980926514,7.25,7.289999961853027,7.5,19333919.0,7.372777462005615
2017-02-21,7.53000020980835,7.369999885559082,7.460000038146973,7.5,17812408.0,7.372777462005615
2017-02-22,7.550000190734863,7.429999828338623,7.440000057220459,7.489999771118164,12132321.0,7.362947463989258
2017-02-23,7.480000019073486,7.349999904632568,7.480000019073486,7.409999847412109,11640528.0,7.284304618835449
2017-02-24,7.440000057220459,7.320000171661377,7.400000095367432,7.420000076293945,10959022.0,7.294135093688965
2017-02-27,7.420000076293945,7.260000228881836,7.420000076293945,7.269999980926514,8718821.0,7.146679401397705
2017-02-28,7.369999885559082,7.28000020980835,7.300000190734863,7.340000152587891,5829303.0,7.215492248535156
2017-03-01,7.619999885559082,7.28000020980835,7.329999923706055,7.489999771118164,23009788.0,7.362947463989258
2017-03-02,7.650000095367432,7.440000057220459,7.449999809265137,7.519999980926514,21029941.0,7.392438888549805
2017-03-03,7.5,7.360000133514404,7.480000019073486,7.380000114440918,11830367.0,7.2548136711120605
2017-03-06,7.590000152587891,7.380000114440918,7.389999866485596,7.570000171661377,14034644.0,7.441590785980225
2017-03-07,7.690000057220459,7.519999980926514,7.550000190734863,7.570000171661377,15077228.0,7.441590785980225
2017-03-08,7.679999828338623,7.449999809265137,7.550000190734863,7.650000095367432,14056312.0,7.520233631134033
2017-03-09,7.619999885559082,7.400000095367432,7.619999885559082,7.420000076293945,13461022.0,7.294135093688965
2017-03-10,7.480000019073486,7.309999942779541,7.46999979019165,7.340000152587891,9955155.0,7.215492248535156
2017-03-13,7.409999847412109,7.260000228881836,7.320000171661377,7.400000095367432,7088783.0,7.274474143981934
2017-03-14,7.420000076293945,7.25,7.420000076293945,7.260000228881836,10098588.0,7.1368489265441895
2017-03-15,7.340000152587891,7.230000019073486,7.289999961853027,7.269999980926514,7279322.0,7.146679401397705
2017-03-16,7.860000133514404,7.300000190734863,7.300000190734863,7.710000038146973,40095022.0,7.579216003417969
2017-03-17,8.34000015258789,7.849999904632568,7.960000038146973,7.909999847412109,73729325.0,7.77582311630249
2017-03-20,7.989999771118164,7.75,7.75,7.880000114440918,36801447.0,7.746332168579102
2017-03-21,7.889999866485596,7.659999847412109,7.880000114440918,7.679999828338623,29133796.0,7.549724102020264
2017-03-22,7.690000057220459,7.53000020980835,7.599999904632568,7.639999866485596,21735499.0,7.510403156280518
2017-03-23,7.659999847412109,7.409999847412109,7.619999885559082,7.510000228881836,23237627.0,7.382608890533447
2017-03-24,7.559999942779541,7.389999866485596,7.46999979019165,7.519999980926514,15362727.0,7.392438888549805
2017-03-27,7.739999771118164,7.489999771118164,7.5,7.679999828338623,20968940.0,7.549724102020264
2017-03-28,7.650000095367432,7.420000076293945,7.650000095367432,7.429999828338623,17780985.0,7.303965091705322
2017-03-29,7.53000020980835,7.360000133514404,7.460000038146973,7.400000095367432,11543982.0,7.274474143981934
2017-03-30,7.5,7.289999961853027,7.360000133514404,7.400000095367432,13037880.0,7.274474143981934
2017-03-31,7.449999809265137,7.28000020980835,7.380000114440918,7.380000114440918,9324146.0,7.2548136711120605
2017-04-05,7.559999942779541,7.360000133514404,7.360000133514404,7.559999942779541,10835682.0,7.431759834289551
2017-04-06,7.639999866485596,7.519999980926514,7.559999942779541,7.610000133514404,11817717.0,7.480912208557129
2017-04-07,7.659999847412109,7.5,7.559999942779541,7.539999961853027,10244016.0,7.412099361419678
2017-04-10,7.679999828338623,7.510000228881836,7.519999980926514,7.599999904632568,14527200.0,7.471081256866455
2017-04-11,7.659999847412109,7.269999980926514,7.599999904632568,7.440000057220459,21126112.0,7.313795566558838
2017-04-12,7.420000076293945,7.300000190734863,7.389999866485596,7.309999942779541,11071144.0,7.186000823974609
2017-04-13,7.360000133514404,7.25,7.289999961853027,7.269999980926514,8571900.0,7.146679401397705
2017-04-14,7.289999961853027,7.010000228881836,7.25,7.050000190734863,12781469.0,6.930411338806152
2017-04-17,7.079999923706055,6.929999828338623,7.070000171661377,7.010000228881836,6748323.0,6.891090393066406
2017-04-18,7.059999942779541,6.920000076293945,7.010000228881836,6.920000076293945,4555134.0,6.802616119384766
2017-04-19,6.900000095367432,6.360000133514404,6.849999904632568,6.820000171661377,10945757.0,6.704312801361084
2017-04-20,6.869999885559082,6.570000171661377,6.820000171661377,6.769999980926514,7214385.0,6.655160427093506
2017-04-21,6.849999904632568,6.75,6.78000020980835,6.800000190734863,3889560.0,6.684652328491211
2017-04-24,6.739999771118164,6.179999828338623,6.739999771118164,6.21999979019165,12775921.0,6.114490509033203
2017-04-25,6.340000152587891,6.21999979019165,6.269999980926514,6.28000020980835,6820631.0,6.173473358154297
2017-04-26,6.429999828338623,6.28000020980835,6.300000190734863,6.369999885559082,4980307.0,6.2619452476501465
2017-04-27,6.409999847412109,6.090000152587891,6.329999923706055,6.389999866485596,7410803.0,6.281606197357178
2017-04-28,6.460000038146973,6.309999942779541,6.369999885559082,6.429999828338623,4159253.0,6.32092809677124
2017-05-02,6.440000057220459,6.329999923706055,6.429999828338623,6.400000095367432,4153784.0,6.291437149047852
2017-05-03,6.429999828338623,6.300000190734863,6.389999866485596,6.349999904632568,4078052.0,6.242284774780273
2017-05-04,6.409999847412109,6.28000020980835,6.329999923706055,6.369999885559082,3906501.0,6.2619452476501465
2017-05-05,6.369999885559082,6.130000114440918,6.329999923706055,6.159999847412109,5580107.0,6.055508136749268
2017-05-08,6.150000095367432,6.0,6.130000114440918,6.019999980926514,5820025.0,5.917882919311523
2017-05-09,6.139999866485596,6.010000228881836,6.03000020980835,6.119999885559082,4111000.0,6.016186714172363
2017-05-10,6.170000076293945,5.920000076293945,6.119999885559082,5.949999809265137,5040479.0,5.849070072174072
2017-05-11,6.0,5.739999771118164,5.949999809265137,5.960000038146973,6784593.0,5.858901023864746
2017-05-12,5.96999979019165,5.820000171661377,5.820000171661377,5.960000038146973,3804298.0,5.858901023864746
2017-05-15,5.989999771118164,5.929999828338623,5.989999771118164,5.949999809265137,2485817.0,5.849070072174072
2017-05-16,6.110000133514404,5.849999904632568,5.949999809265137,6.110000133514404,4874649.0,6.006356716156006
2017-05-17,6.21999979019165,6.070000171661377,6.099999904632568,6.110000133514404,4473400.0,6.006356716156006
2017-05-18,6.130000114440918,6.03000020980835,6.090000152587891,6.070000171661377,3132838.0,5.967034816741943
2017-05-19,6.099999904632568,6.03000020980835,6.079999923706055,6.090000152587891,2237120.0,5.986695766448975
2017-05-22,6.090000152587891,5.900000095367432,6.059999942779541,5.940000057220459,3885718.0,5.839240550994873
2017-05-23,5.960000038146973,5.699999809265137,5.940000057220459,5.71999979019165,6883889.0,5.622971534729004
2017-05-24,5.78000020980835,5.590000152587891,5.71999979019165,5.75,3935896.0,5.652463436126709
2017-05-25,5.849999904632568,5.670000076293945,5.75,5.849999904632568,4475106.0,5.750766277313232
2017-05-26,5.900000095367432,5.809999942779541,5.840000152587891,5.829999923706055,2638413.0,5.731105804443359
2017-05-31,5.929999828338623,5.820000171661377,5.900000095367432,5.820000171661377,3361020.0,5.721275806427002
2017-06-01,5.829999923706055,5.599999904632568,5.829999923706055,5.630000114440918,2880624.0,5.534498691558838
2017-06-02,5.78000020980835,5.510000228881836,5.650000095367432,5.739999771118164,3927050.0,5.642632484436035
2017-06-05,5.809999942779541,5.739999771118164,5.739999771118164,5.769999980926514,2255735.0,5.672123908996582
2017-06-06,5.840000152587891,5.739999771118164,5.760000228881836,5.840000152587891,2740216.0,5.740936279296875
2017-06-07,5.96999979019165,5.800000190734863,5.800000190734863,5.949999809265137,3795863.0,5.849070072174072
2017-06-08,5.940000057220459,5.829999923706055,5.929999828338623,5.880000114440918,3233739.0,5.809549808502197
2017-06-09,5.900000095367432,5.840000152587891,5.889999866485596,5.889999866485596,2877945.0,5.819429397583008
2017-06-12,5.880000114440918,5.71999979019165,5.860000133514404,5.75,3474276.0,5.681107521057129
2017-06-13,5.889999866485596,5.71999979019165,5.789999961853027,5.869999885559082,3591880.0,5.79966926574707
2017-06-14,6.0,5.849999904632568,5.869999885559082,5.96999979019165,5680908.0,5.898470878601074
2017-06-15,6.070000171661377,5.900000095367432,5.900000095367432,5.989999771118164,5654165.0,5.91823148727417
2017-06-16,6.03000020980835,5.940000057220459,5.989999771118164,6.010000228881836,4014302.0,5.937992095947266
2017-06-19,6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,0.0,5.937992095947266
2017-06-20,6.079999923706055,6.0,6.039999961853027,6.03000020980835,4439281.0,5.957752704620361
2017-06-21,6.039999961853027,5.960000038146973,6.03000020980835,6.03000020980835,2799891.0,5.957752704620361
2017-06-22,6.039999961853027,5.880000114440918,6.039999961853027,5.889999866485596,3610604.0,5.819429397583008
2017-06-23,5.920000076293945,5.760000228881836,5.900000095367432,5.909999847412109,3953339.0,5.839189529418945
2017-06-26,6.239999771118164,5.880000114440918,5.909999847412109,6.110000133514404,8585483.0,6.036794185638428
2017-06-27,6.460000038146973,6.190000057220459,6.300000190734863,6.21999979019165,21722415.0,6.1454758644104
2017-06-28,6.210000038146973,6.070000171661377,6.130000114440918,6.130000114440918,10021952.0,6.056554317474365
2017-06-29,6.159999847412109,6.050000190734863,6.099999904632568,6.099999904632568,5831676.0,6.026914119720459
2017-06-30,6.230000019073486,6.059999942779541,6.070000171661377,6.150000095367432,7330680.0,6.076314926147461
2017-07-03,6.190000057220459,6.090000152587891,6.099999904632568,6.190000057220459,3979150.0,6.115835189819336
2017-07-04,6.21999979019165,6.119999885559082,6.130000114440918,6.139999866485596,3991735.0,6.066434383392334
2017-07-05,6.239999771118164,6.119999885559082,6.130000114440918,6.230000019073486,5904105.0,6.155355930328369
2017-07-06,6.389999866485596,6.199999809265137,6.230000019073486,6.360000133514404,13410696.0,6.283798694610596
2017-07-07,6.599999904632568,6.260000228881836,6.320000171661377,6.489999771118164,13111277.0,6.412240982055664
2017-07-10,6.550000190734863,6.349999904632568,6.440000057220459,6.400000095367432,10530127.0,6.323319435119629
2017-07-11,6.440000057220459,6.230000019073486,6.400000095367432,6.25,7712801.0,6.175116062164307
2017-07-12,6.28000020980835,6.110000133514404,6.239999771118164,6.260000228881836,6116602.0,6.184997081756592
2017-07-13,6.380000114440918,6.239999771118164,6.269999980926514,6.369999885559082,7758976.0,6.293678283691406
2017-07-14,6.369999885559082,6.170000076293945,6.369999885559082,6.230000019073486,5255269.0,6.155355930328369
2017-07-17,6.210000038146973,5.699999809265137,6.210000038146973,5.789999961853027,10057396.0,5.720627784729004
2017-07-18,5.949999809265137,5.760000228881836,5.789999961853027,5.940000057220459,4663045.0,5.868831157684326
2017-07-19,6.5,5.949999809265137,5.960000038146973,6.489999771118164,25178372.0,6.412240982055664
2017-07-20,6.75,6.440000057220459,6.5,6.550000190734863,37801412.0,6.471522331237793
2017-07-21,6.639999866485596,6.389999866485596,6.519999980926514,6.579999923706055,18645639.0,6.501162528991699
2017-07-24,6.71999979019165,6.480000019073486,6.5,6.610000133514404,20639558.0,6.530803203582764
2017-07-25,6.619999885559082,6.409999847412109,6.579999923706055,6.53000020980835,12326525.0,6.451761722564697
2017-07-26,7.079999923706055,6.480000019073486,6.480000019073486,6.889999866485596,34814156.0,6.807448387145996
2017-07-27,7.03000020980835,6.659999847412109,6.789999961853027,6.820000171661377,30220413.0,6.738287448883057
2017-07-28,6.929999828338623,6.599999904632568,6.739999771118164,6.840000152587891,20059807.0,6.758048057556152
2017-07-31,7.25,6.760000228881836,6.760000228881836,7.119999885559082,43833107.0,7.034692764282227
2017-08-01,7.130000114440918,6.840000152587891,7.059999942779541,7.070000171661377,26865435.0,6.985292434692383
2017-08-02,7.179999828338623,6.869999885559082,7.019999980926514,6.949999809265137,26065795.0,6.866729736328125
2017-08-03,7.070000171661377,6.869999885559082,6.909999847412109,7.0,16490746.0,6.916130542755127
2017-08-04,7.170000076293945,6.940000057220459,7.010000228881836,7.070000171661377,30232933.0,6.985292434692383
2017-08-07,7.010000228881836,6.760000228881836,6.980000019073486,6.940000057220459,22734416.0,6.856849193572998
2017-08-08,7.03000020980835,6.809999942779541,6.880000114440918,6.829999923706055,17009289.0,6.748167514801025
2017-08-09,7.099999904632568,6.710000038146973,6.829999923706055,7.039999961853027,18840470.0,6.95565128326416
2017-08-10,7.050000190734863,6.78000020980835,6.96999979019165,6.940000057220459,14673093.0,6.856849193572998
2017-08-11,6.880000114440918,6.480000019073486,6.860000133514404,6.5,16092881.0,6.422121524810791
2017-08-14,6.670000076293945,6.5,6.519999980926514,6.639999866485596,8567302.0,6.560443878173828
2017-08-15,7.150000095367432,6.579999923706055,6.639999866485596,7.090000152587891,34348759.0,7.00505256652832
2017-08-16,7.050000190734863,6.829999923706055,6.980000019073486,6.949999809265137,27507982.0,6.866729736328125
2017-08-17,7.070000171661377,6.900000095367432,6.949999809265137,6.980000019073486,17747360.0,6.8963704109191895
2017-08-18,6.760000228881836,6.570000171661377,6.739999771118164,6.599999904632568,25327578.0,6.520923137664795
2017-08-21,6.679999828338623,6.519999980926514,6.570000171661377,6.610000133514404,11247883.0,6.530803203582764
2017-08-22,6.650000095367432,6.46999979019165,6.610000133514404,6.5,12030880.0,6.422121524810791
2017-08-23,6.5,6.349999904632568,6.429999828338623,6.389999866485596,11101571.0,6.313438892364502
2017-08-24,6.420000076293945,6.289999961853027,6.400000095367432,6.289999961853027,7564202.0,6.214637279510498
2017-08-25,6.409999847412109,6.25,6.309999942779541,6.369999885559082,7220801.0,6.293678283691406
2017-08-28,6.400000095367432,6.269999980926514,6.369999885559082,6.389999866485596,10992612.0,6.313438892364502
2017-08-29,6.409999847412109,6.320000171661377,6.380000114440918,6.340000152587891,7759501.0,6.264038562774658
2017-08-30,6.46999979019165,6.320000171661377,6.320000171661377,6.420000076293945,10991017.0,6.343079566955566
2017-08-31,6.510000228881836,6.360000133514404,6.409999847412109,6.489999771118164,9184656.0,6.412240982055664
2017-09-01,6.570000171661377,6.420000076293945,6.480000019073486,6.53000020980835,12930357.0,6.451761722564697
2017-09-04,6.659999847412109,6.5,6.5,6.610000133514404,15986707.0,6.530803203582764
2017-09-05,6.650000095367432,6.539999961853027,6.599999904632568,6.550000190734863,10219500.0,6.471522331237793
2017-09-06,6.679999828338623,6.519999980926514,6.559999942779541,6.650000095367432,12001416.0,6.570323944091797
2017-09-07,6.650000095367432,6.53000020980835,6.630000114440918,6.539999961853027,8954527.0,6.461641788482666
2017-09-08,6.760000228881836,6.519999980926514,6.539999961853027,6.739999771118164,18932648.0,6.659245491027832
2017-09-11,6.71999979019165,6.619999885559082,6.690000057220459,6.690000057220459,14481306.0,6.60984468460083
2017-09-12,6.800000190734863,6.619999885559082,6.679999828338623,6.71999979019165,23236351.0,6.6394853591918945
2017-09-13,6.760000228881836,6.639999866485596,6.710000038146973,6.75,12288128.0,6.669125556945801
2017-09-14,6.820000171661377,6.579999923706055,6.75,6.650000095367432,15892885.0,6.570323944091797
2017-09-15,6.639999866485596,6.429999828338623,6.619999885559082,6.480000019073486,13965976.0,6.402360916137695
2017-09-18,6.53000020980835,6.420000076293945,6.449999809265137,6.510000228881836,8196059.0,6.43200159072876
2017-09-19,6.5,6.380000114440918,6.489999771118164,6.420000076293945,7894385.0,6.343079566955566
2017-09-20,6.590000152587891,6.349999904632568,6.440000057220459,6.539999961853027,15872462.0,6.461641788482666
2017-09-21,6.579999923706055,6.440000057220459,6.5,6.489999771118164,12033271.0,6.412240982055664
2017-09-22,6.480000019073486,6.289999961853027,6.460000038146973,6.309999942779541,8844300.0,6.2343974113464355
2017-09-25,6.340000152587891,6.090000152587891,6.300000190734863,6.099999904632568,9777414.0,6.026914119720459
2017-09-26,6.190000057220459,6.070000171661377,6.090000152587891,6.190000057220459,5270972.0,6.115835189819336
2017-09-27,6.210000038146973,6.139999866485596,6.150000095367432,6.179999828338623,3569200.0,6.105955123901367
2017-09-28,6.21999979019165,6.099999904632568,6.199999809265137,6.110000133514404,4745201.0,6.036794185638428
2017-09-29,6.199999809265137,6.090000152587891,6.119999885559082,6.130000114440918,6163864.0,6.056554317474365
2017-10-09,6.25,6.150000095367432,6.190000057220459,6.230000019073486,5066696.0,6.155355930328369
2017-10-10,6.28000020980835,6.190000057220459,6.230000019073486,6.269999980926514,5934886.0,6.1948771476745605
2017-10-11,6.28000020980835,6.21999979019165,6.28000020980835,6.239999771118164,4568000.0,6.165235996246338
2017-10-12,6.269999980926514,6.119999885559082,6.239999771118164,6.190000057220459,5903131.0,6.115835189819336
2017-10-13,6.230000019073486,6.159999847412109,6.179999828338623,6.21999979019165,3914055.0,6.1454758644104
2017-10-16,6.230000019073486,6.03000020980835,6.230000019073486,6.03000020980835,7203131.0,5.957752704620361
2017-10-17,6.099999904632568,6.019999980926514,6.050000190734863,6.070000171661377,3033300.0,5.997272968292236
2017-10-18,6.110000133514404,5.909999847412109,6.059999942779541,5.949999809265137,4208000.0,5.878710746765137
2017-10-19,5.949999809265137,5.760000228881836,5.949999809265137,5.800000190734863,6385212.0,5.730508327484131
2017-10-20,5.889999866485596,5.800000190734863,5.800000190734863,5.880000114440918,3148981.0,5.809549808502197
2017-10-23,5.949999809265137,5.860000133514404,5.880000114440918,5.929999828338623,2872457.0,5.858950614929199
2017-10-24,5.940000057220459,5.840000152587891,5.920000076293945,5.920000076293945,4207992.0,5.849071025848389
2017-10-25,5.960000038146973,5.880000114440918,5.889999866485596,5.940000057220459,3640157.0,5.868831157684326
2017-10-26,5.96999979019165,5.880000114440918,5.940000057220459,5.960000038146973,3589513.0,5.888591289520264
2017-10-27,5.960000038146973,5.860000133514404,5.929999828338623,5.889999866485596,3575846.0,5.819429397583008
2017-10-30,5.880000114440918,5.679999828338623,5.860000133514404,5.710000038146973,5049733.0,5.6415863037109375
2017-10-31,5.769999980926514,5.690000057220459,5.690000057220459,5.75,2882001.0,5.681107521057129
2017-11-01,5.789999961853027,5.730000019073486,5.769999980926514,5.75,3067430.0,5.681107521057129
2017-11-02,5.769999980926514,5.650000095367432,5.769999980926514,5.679999828338623,3305796.0,5.611945629119873
2017-11-03,5.710000038146973,5.599999904632568,5.650000095367432,5.670000076293945,3329102.0,5.602065563201904
2017-11-06,5.809999942779541,5.639999866485596,5.670000076293945,5.800000190734863,4026199.0,5.730508327484131
2017-11-07,5.880000114440918,5.78000020980835,5.789999961853027,5.849999904632568,4654134.0,5.779908657073975
2017-11-08,5.880000114440918,5.800000190734863,5.849999904632568,5.820000171661377,3961137.0,5.750268936157227
2017-11-09,5.880000114440918,5.800000190734863,5.800000190734863,5.869999885559082,2829638.0,5.79966926574707
2017-11-10,5.869999885559082,5.800000190734863,5.849999904632568,5.820000171661377,2848407.0,5.750268936157227
2017-11-13,5.849999904632568,5.730000019073486,5.849999904632568,5.75,2937301.0,5.681107521057129
2017-11-14,5.789999961853027,5.650000095367432,5.730000019073486,5.710000038146973,3380577.0,5.6415863037109375
2017-11-15,5.71999979019165,5.630000114440918,5.71999979019165,5.659999847412109,3179986.0,5.5921854972839355
2017-11-16,5.699999809265137,5.599999904632568,5.670000076293945,5.650000095367432,2592181.0,5.582305431365967
2017-11-17,5.659999847412109,5.389999866485596,5.659999847412109,5.489999771118164,6535144.0,5.424221992492676
2017-11-20,5.53000020980835,5.360000133514404,5.480000019073486,5.53000020980835,3165933.0,5.463743209838867
2017-11-21,5.559999942779541,5.420000076293945,5.539999961853027,5.440000057220459,3298150.0,5.374821662902832
2017-11-22,5.510000228881836,5.409999847412109,5.449999809265137,5.480000019073486,2785752.0,5.414342403411865
2017-11-23,5.5,5.340000152587891,5.5,5.369999885559082,4191945.0,5.305659770965576
2017-11-24,5.400000095367432,5.329999923706055,5.349999904632568,5.369999885559082,3276800.0,5.305659770965576
2017-11-27,5.400000095367432,5.329999923706055,5.369999885559082,5.380000114440918,2588495.0,5.315540313720703
2017-11-28,5.46999979019165,5.349999904632568,5.369999885559082,5.46999979019165,2931097.0,5.404461860656738
2017-11-29,5.53000020980835,5.409999847412109,5.440000057220459,5.519999980926514,3193767.0,5.453863143920898
2017-11-30,5.539999961853027,5.449999809265137,5.519999980926514,5.480000019073486,2462203.0,5.414342403411865
2017-12-01,5.53000020980835,5.46999979019165,5.46999979019165,5.489999771118164,2579700.0,5.424221992492676
2017-12-04,5.510000228881836,5.400000095367432,5.489999771118164,5.420000076293945,2342400.0,5.3550615310668945
2017-12-05,5.440000057220459,5.179999828338623,5.440000057220459,5.21999979019165,6209689.0,5.15745735168457
2017-12-06,5.260000228881836,5.150000095367432,5.21999979019165,5.25,2879880.0,5.187098026275635
2017-12-07,5.269999980926514,5.210000038146973,5.239999771118164,5.230000019073486,1672202.0,5.167337894439697
2017-12-08,5.309999942779541,5.21999979019165,5.230000019073486,5.28000020980835,2245020.0,5.216738700866699
2017-12-11,5.329999923706055,5.269999980926514,5.289999961853027,5.309999942779541,2561851.0,5.2463788986206055
2017-12-12,5.309999942779541,5.230000019073486,5.300000190734863,5.239999771118164,2730701.0,5.177217960357666
2017-12-13,5.309999942779541,5.21999979019165,5.289999961853027,5.309999942779541,1897499.0,5.2463788986206055
2017-12-14,5.329999923706055,5.260000228881836,5.289999961853027,5.329999923706055,1915577.0,5.266139030456543
2017-12-15,5.329999923706055,5.269999980926514,5.309999942779541,5.300000190734863,2240676.0,5.236499309539795
2017-12-18,5.329999923706055,5.28000020980835,5.300000190734863,5.309999942779541,1567403.0,5.2463788986206055
2017-12-19,5.369999885559082,5.300000190734863,5.300000190734863,5.360000133514404,3088353.0,5.295780181884766
2017-12-20,5.389999866485596,5.260000228881836,5.360000133514404,5.269999980926514,2603904.0,5.206858158111572
2017-12-21,5.289999961853027,5.150000095367432,5.289999961853027,5.260000228881836,2620222.0,5.196978569030762
2017-12-22,5.269999980926514,5.210000038146973,5.230000019073486,5.239999771118164,1290400.0,5.177217960357666
2017-12-25,5.260000228881836,5.139999866485596,5.230000019073486,5.159999847412109,2329979.0,5.098176002502441
2017-12-26,5.210000038146973,5.139999866485596,5.159999847412109,5.199999809265137,1856605.0,5.137696743011475
2017-12-27,5.230000019073486,5.150000095367432,5.179999828338623,5.190000057220459,2731644.0,5.127816677093506
2017-12-28,5.28000020980835,5.179999828338623,5.190000057220459,5.260000228881836,2850032.0,5.196978569030762
2017-12-29,5.300000190734863,5.21999979019165,5.260000228881836,5.28000020980835,2489841.0,5.216738700866699
2018-01-02,5.53000020980835,5.260000228881836,5.289999961853027,5.400000095367432,6517118.0,5.335300922393799
2018-01-03,5.409999847412109,5.349999904632568,5.409999847412109,5.389999866485596,3589842.0,5.325420379638672
2018-01-04,5.46999979019165,5.369999885559082,5.380000114440918,5.440000057220459,4815314.0,5.374821662902832
2018-01-05,5.519999980926514,5.409999847412109,5.460000038146973,5.489999771118164,5838782.0,5.424221992492676
2018-01-08,5.519999980926514,5.429999828338623,5.489999771118164,5.480000019073486,3598262.0,5.414342403411865
2018-01-09,5.480000019073486,5.409999847412109,5.460000038146973,5.440000057220459,2638766.0,5.374821662902832
2018-01-10,5.460000038146973,5.360000133514404,5.449999809265137,5.400000095367432,2246901.0,5.335300922393799
2018-01-11,5.449999809265137,5.369999885559082,5.400000095367432,5.440000057220459,2415912.0,5.374821662902832
2018-01-12,5.460000038146973,5.380000114440918,5.409999847412109,5.380000114440918,2011500.0,5.315540313720703
2018-01-15,5.400000095367432,5.159999847412109,5.369999885559082,5.210000038146973,4274939.0,5.147577285766602
2018-01-16,5.25,5.190000057220459,5.190000057220459,5.25,2256100.0,5.187098026275635
2018-01-17,5.260000228881836,5.179999828338623,5.239999771118164,5.25,2539879.0,5.187098026275635
2018-01-18,5.309999942779541,5.21999979019165,5.239999771118164,5.309999942779541,3027102.0,5.2463788986206055
2018-01-19,5.329999923706055,5.260000228881836,5.300000190734863,5.28000020980835,2009401.0,5.216738700866699
2018-01-22,5.349999904632568,5.21999979019165,5.269999980926514,5.329999923706055,2436492.0,5.266139030456543
2018-01-23,5.389999866485596,5.289999961853027,5.320000171661377,5.320000171661377,2251187.0,5.256259441375732
2018-01-24,5.360000133514404,5.25,5.320000171661377,5.349999904632568,2680503.0,5.285899639129639
2018-01-25,5.570000171661377,5.320000171661377,5.340000152587891,5.440000057220459,9444704.0,5.374821662902832
2018-01-26,5.610000133514404,5.400000095367432,5.409999847412109,5.46999979019165,7984815.0,5.404461860656738
2018-01-29,5.46999979019165,5.349999904632568,5.449999809265137,5.380000114440918,4518961.0,5.315540313720703
2018-01-30,5.460000038146973,5.349999904632568,5.360000133514404,5.400000095367432,2953301.0,5.335300922393799
2018-01-31,5.409999847412109,5.210000038146973,5.400000095367432,5.309999942779541,5221802.0,5.2463788986206055
2018-02-01,5.329999923706055,4.829999923706055,5.320000171661377,4.849999904632568,7622346.0,4.7918901443481445
2018-02-02,4.889999866485596,4.670000076293945,4.78000020980835,4.75,4535718.0,4.693088531494141
2018-02-05,4.75,4.610000133514404,4.690000057220459,4.670000076293945,4943252.0,4.614047050476074
2018-02-06,4.630000114440918,4.210000038146973,4.579999923706055,4.230000019073486,8287439.0,4.179318904876709
2018-02-07,4.369999885559082,4.21999979019165,4.300000190734863,4.329999923706055,4561886.0,4.278120994567871
2018-02-08,4.389999866485596,4.28000020980835,4.300000190734863,4.360000133514404,3534522.0,4.3077616691589355
2018-02-09,4.289999961853027,4.199999809265137,4.25,4.230000019073486,4482620.0,4.179318904876709
2018-02-12,4.409999847412109,4.230000019073486,4.260000228881836,4.349999904632568,4954407.0,4.297881126403809
2018-02-13,4.429999828338623,4.320000171661377,4.409999847412109,4.329999923706055,3508501.0,4.278120994567871
2018-02-14,4.380000114440918,4.320000171661377,4.340000152587891,4.349999904632568,2319600.0,4.297881126403809
2018-02-22,4.46999979019165,4.380000114440918,4.420000076293945,4.46999979019165,3779606.0,4.41644287109375
2018-02-23,4.639999866485596,4.400000095367432,4.440000057220459,4.570000171661377,7946642.0,4.51524543762207
2018-02-26,4.610000133514404,4.510000228881836,4.53000020980835,4.590000152587891,5330636.0,4.535005569458008
2018-02-27,4.619999885559082,4.559999942779541,4.590000152587891,4.559999942779541,2879911.0,4.505365371704102
2018-02-28,4.599999904632568,4.489999771118164,4.550000190734863,4.559999942779541,2970900.0,4.505365371704102
2018-03-01,4.699999809265137,4.53000020980835,4.559999942779541,4.639999866485596,4607416.0,4.58440637588501
2018-03-02,4.710000038146973,4.599999904632568,4.610000133514404,4.679999828338623,4507375.0,4.623927116394043
2018-03-05,4.710000038146973,4.650000095367432,4.679999828338623,4.679999828338623,2341791.0,4.623927116394043
2018-03-06,4.699999809265137,4.619999885559082,4.670000076293945,4.690000057220459,3365984.0,4.63380765914917
2018-03-07,4.699999809265137,4.619999885559082,4.659999847412109,4.630000114440918,2728273.0,4.574526309967041
2018-03-08,4.690000057220459,4.619999885559082,4.619999885559082,4.690000057220459,1835300.0,4.63380765914917
2018-03-09,4.75,4.659999847412109,4.670000076293945,4.739999771118164,3724017.0,4.683208465576172
2018-03-12,4.800000190734863,4.71999979019165,4.730000019073486,4.800000190734863,3659226.0,4.742489814758301
2018-03-13,4.840000152587891,4.769999980926514,4.800000190734863,4.78000020980835,3870940.0,4.722729682922363
2018-03-14,4.829999923706055,4.730000019073486,4.78000020980835,4.739999771118164,3700541.0,4.683208465576172
2018-03-15,4.730000019073486,4.630000114440918,4.710000038146973,4.710000038146973,2941998.0,4.653567790985107
2018-03-16,4.71999979019165,4.659999847412109,4.699999809265137,4.699999809265137,1777861.0,4.643687725067139
2018-03-19,4.75,4.639999866485596,4.690000057220459,4.690000057220459,2910100.0,4.63380765914917
2018-03-20,4.760000228881836,4.650000095367432,4.650000095367432,4.760000228881836,3246664.0,4.702969074249268
2018-03-21,4.800000190734863,4.659999847412109,4.760000228881836,4.679999828338623,3265800.0,4.623927116394043
2018-03-22,4.75,4.610000133514404,4.679999828338623,4.670000076293945,3666879.0,4.614047050476074
2018-03-23,4.579999923706055,4.239999771118164,4.559999942779541,4.329999923706055,5832273.0,4.278120994567871
2018-03-26,4.409999847412109,4.21999979019165,4.300000190734863,4.409999847412109,3128600.0,4.357161998748779
2018-03-27,4.570000171661377,4.409999847412109,4.409999847412109,4.53000020980835,2990901.0,4.475724697113037
2018-03-28,4.539999961853027,4.449999809265137,4.5,4.480000019073486,2025803.0,4.426323413848877
2018-03-29,4.570000171661377,4.449999809265137,4.5,4.519999980926514,2554297.0,4.465844631195068
2018-03-30,4.599999904632568,4.53000020980835,4.53000020980835,4.550000190734863,2786667.0,4.495485305786133
2018-04-02,4.590000152587891,4.53000020980835,4.53000020980835,4.550000190734863,2821700.0,4.495485305786133
2018-04-03,4.510000228881836,4.429999828338623,4.510000228881836,4.46999979019165,2736620.0,4.41644287109375
2018-04-04,4.539999961853027,4.460000038146973,4.5,4.480000019073486,2518400.0,4.426323413848877
2018-04-09,4.519999980926514,4.360000133514404,4.46999979019165,4.510000228881836,2774955.0,4.4559645652771
2018-04-10,4.53000020980835,4.420000076293945,4.5,4.519999980926514,3065150.0,4.465844631195068
2018-04-11,4.650000095367432,4.5,4.53000020980835,4.619999885559082,6766608.0,4.564646244049072
2018-04-12,4.679999828338623,4.570000171661377,4.630000114440918,4.670000076293945,6549729.0,4.614047050476074
2018-04-13,4.679999828338623,4.539999961853027,4.679999828338623,4.570000171661377,4404019.0,4.51524543762207
2018-04-16,4.590000152587891,4.449999809265137,4.550000190734863,4.489999771118164,2846012.0,4.436203479766846
2018-04-17,4.53000020980835,4.329999923706055,4.5,4.349999904632568,3443423.0,4.297881126403809
2018-04-18,4.420000076293945,4.28000020980835,4.380000114440918,4.389999866485596,4005303.0,4.337401866912842
2018-04-19,4.429999828338623,4.369999885559082,4.389999866485596,4.389999866485596,2749705.0,4.337401866912842
2018-04-20,4.380000114440918,4.239999771118164,4.380000114440918,4.25,3752315.0,4.1990790367126465
2018-04-23,4.300000190734863,4.190000057220459,4.239999771118164,4.230000019073486,2271295.0,4.179318904876709
2018-04-24,4.329999923706055,4.230000019073486,4.239999771118164,4.309999942779541,3309296.0,4.258359909057617
2018-04-25,4.369999885559082,4.25,4.25,4.349999904632568,3784899.0,4.297881126403809
2018-04-26,4.340000152587891,4.21999979019165,4.329999923706055,4.239999771118164,3247820.0,4.189198970794678
2018-04-27,4.28000020980835,4.230000019073486,4.25,4.239999771118164,2186710.0,4.189198970794678
2018-05-02,4.25,4.050000190734863,4.210000038146973,4.099999904632568,4268276.0,4.050876617431641
2018-05-03,4.139999866485596,4.039999961853027,4.050000190734863,4.130000114440918,2403284.0,4.080516815185547
2018-05-04,4.159999847412109,4.099999904632568,4.119999885559082,4.139999866485596,1825908.0,4.090396881103516
2018-05-07,4.230000019073486,4.139999866485596,4.159999847412109,4.210000038146973,2331861.0,4.1595587730407715
2018-05-08,4.239999771118164,4.190000057220459,4.210000038146973,4.21999979019165,2240126.0,4.16943883895874
2018-05-09,4.28000020980835,4.190000057220459,4.210000038146973,4.269999980926514,2342432.0,4.218839645385742
2018-05-10,4.400000095367432,4.230000019073486,4.230000019073486,4.309999942779541,5718146.0,4.258359909057617
2018-05-11,4.329999923706055,4.239999771118164,4.300000190734863,4.309999942779541,3356043.0,4.258359909057617
2018-05-14,4.329999923706055,4.210000038146973,4.329999923706055,4.25,2478300.0,4.1990790367126465
2018-05-15,4.309999942779541,4.190000057220459,4.269999980926514,4.300000190734863,2743701.0,4.248480319976807
2018-05-16,4.340000152587891,4.25,4.28000020980835,4.320000171661377,2771441.0,4.268240928649902
2018-05-17,4.389999866485596,4.269999980926514,4.309999942779541,4.349999904632568,4110507.0,4.297881126403809
2018-05-18,4.440000057220459,4.329999923706055,4.349999904632568,4.389999866485596,4963575.0,4.337401866912842
2018-05-21,4.579999923706055,4.349999904632568,4.400000095367432,4.539999961853027,9645508.0,4.485604763031006
2018-05-22,4.53000020980835,4.420000076293945,4.5,4.5,6549688.0,4.446084022521973
2018-05-23,4.5,4.389999866485596,4.489999771118164,4.400000095367432,4013013.0,4.347282409667969
2018-05-24,4.420000076293945,4.340000152587891,4.409999847412109,4.349999904632568,2459332.0,4.297881126403809
2018-05-25,4.369999885559082,4.28000020980835,4.329999923706055,4.300000190734863,2380617.0,4.248480319976807
2018-05-28,4.300000190734863,4.21999979019165,4.28000020980835,4.25,1812302.0,4.1990790367126465
2018-05-29,4.28000020980835,4.150000095367432,4.239999771118164,4.170000076293945,2722202.0,4.120038032531738
2018-05-30,4.150000095367432,3.990000009536743,4.099999904632568,4.0,4407317.0,3.9520745277404785
2018-05-31,4.079999923706055,4.0,4.039999961853027,4.070000171661377,2202098.0,4.021235942840576
2018-06-01,4.090000152587891,4.0,4.039999961853027,4.019999980926514,2088800.0,3.971834897994995
2018-06-04,4.070000171661377,4.019999980926514,4.03000020980835,4.03000020980835,1766102.0,3.981715679168701
2018-06-05,4.110000133514404,4.03000020980835,4.03000020980835,4.099999904632568,2344045.0,4.050876617431641
2018-06-06,4.130000114440918,4.079999923706055,4.099999904632568,4.099999904632568,1214052.0,4.050876617431641
2018-06-07,4.130000114440918,4.070000171661377,4.099999904632568,4.070000171661377,1350800.0,4.021235942840576
2018-06-08,4.070000171661377,3.9100000858306885,4.070000171661377,3.9800000190734863,2623635.0,3.932314157485962
2018-06-11,4.0,3.950000047683716,3.990000009536743,3.9800000190734863,1296306.0,3.932314157485962
2018-06-12,4.010000228881836,3.950000047683716,3.9700000286102295,4.010000228881836,928900.0,3.9619548320770264
2018-06-13,4.010000228881836,3.859999895095825,4.010000228881836,3.869999885559082,1461600.0,3.8524532318115234
2018-06-14,3.940000057220459,3.8499999046325684,3.890000104904175,3.880000114440918,1096200.0,3.862408399581909
2018-06-15,3.890000104904175,3.7100000381469727,3.890000104904175,3.7899999618530273,2587200.0,3.7728161811828613
2018-06-19,3.7799999713897705,3.4100000858306885,3.7799999713897705,3.4100000858306885,5701500.0,3.3945391178131104
2018-06-20,3.450000047683716,3.3299999237060547,3.3299999237060547,3.4000000953674316,3897006.0,3.384584665298462
2018-06-21,3.440000057220459,3.240000009536743,3.4100000858306885,3.2799999713897705,4138997.0,3.2651286125183105
2018-06-22,3.380000114440918,3.2100000381469727,3.25,3.359999895095825,2585660.0,3.3447659015655518
2018-06-25,3.390000104904175,3.3399999141693115,3.3399999141693115,3.3399999141693115,2496298.0,3.3248565196990967
2018-06-26,3.4200000762939453,3.2799999713897705,3.299999952316284,3.4000000953674316,2098501.0,3.384584665298462
2018-06-27,3.4600000381469727,3.3399999141693115,3.390000104904175,3.369999885559082,2308161.0,3.3547203540802
2018-06-28,3.440000057220459,3.3299999237060547,3.359999895095825,3.3399999141693115,2467288.0,3.3248565196990967
2018-06-29,3.5,3.3299999237060547,3.369999885559082,3.4600000381469727,4033389.0,3.444312334060669
2018-07-02,3.5399999618530273,3.430000066757202,3.4600000381469727,3.4800000190734863,3643988.0,3.464221715927124
2018-07-03,3.509999990463257,3.4000000953674316,3.4800000190734863,3.509999990463257,3644451.0,3.4940857887268066
2018-07-04,3.5,3.390000104904175,3.5,3.430000066757202,2819800.0,3.4144484996795654
2018-07-05,3.430000066757202,3.2799999713897705,3.430000066757202,3.2899999618530273,2433653.0,3.275083065032959
2018-07-06,3.380000114440918,3.2200000286102295,3.2899999618530273,3.3299999237060547,2828135.0,3.314901828765869
2018-07-09,3.4200000762939453,3.3499999046325684,3.380000114440918,3.4200000762939453,2530089.0,3.404493808746338
2018-07-10,3.450000047683716,3.359999895095825,3.4000000953674316,3.430000066757202,2269571.0,3.4144484996795654
2018-07-11,3.380000114440918,3.259999990463257,3.369999885559082,3.309999942779541,2953200.0,3.294992446899414
2018-07-12,3.4100000858306885,3.309999942779541,3.3299999237060547,3.4000000953674316,5642200.0,3.384584665298462
2018-07-13,3.4200000762939453,3.359999895095825,3.369999885559082,3.380000114440918,2654701.0,3.364675283432007
2018-07-16,3.380000114440918,3.319999933242798,3.369999885559082,3.369999885559082,2412201.0,3.3547203540802
2018-07-17,3.4000000953674316,3.319999933242798,3.369999885559082,3.390000104904175,2670811.0,3.3746299743652344
2018-07-18,3.5999999046325684,3.3499999046325684,3.380000114440918,3.5199999809265137,11786862.0,3.504040241241455
2018-07-19,3.4800000190734863,3.380000114440918,3.4600000381469727,3.4000000953674316,7273047.0,3.384584665298462
2018-07-20,3.450000047683716,3.359999895095825,3.380000114440918,3.440000057220459,4246800.0,3.424402952194214
2018-07-23,3.619999885559082,3.4000000953674316,3.4100000858306885,3.5799999237060547,8984185.0,3.563768148422241
2018-07-24,3.630000114440918,3.5299999713897705,3.569999933242798,3.609999895095825,9036376.0,3.593632221221924
2018-07-25,3.630000114440918,3.569999933242798,3.619999885559082,3.5799999237060547,4531133.0,3.563768148422241
2018-07-26,3.75,3.5799999237060547,3.5999999046325684,3.6600000858306885,9913585.0,3.6434056758880615
2018-07-27,3.680000066757202,3.609999895095825,3.640000104904175,3.640000104904175,5042042.0,3.6234962940216064
2018-07-30,3.630000114440918,3.5,3.609999895095825,3.5299999713897705,6004538.0,3.5139951705932617
2018-07-31,3.5799999237060547,3.5,3.5,3.559999942779541,4144539.0,3.5438590049743652
2018-08-01,3.609999895095825,3.5,3.569999933242798,3.509999990463257,5522361.0,3.4940857887268066
2018-08-02,3.490000009536743,3.2899999618530273,3.490000009536743,3.3499999046325684,6802024.0,3.334810972213745
2018-08-03,3.4100000858306885,3.3299999237060547,3.3499999046325684,3.3499999046325684,2564172.0,3.334810972213745
2018-08-06,3.5199999809265137,3.259999990463257,3.3499999046325684,3.359999895095825,7986589.0,3.3447659015655518
2018-08-07,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0.0,3.3447659015655518
2018-08-08,4.070000171661377,3.7799999713897705,3.8499999046325684,3.799999952316284,48898580.0,3.782770872116089
2018-08-09,3.9100000858306885,3.5999999046325684,3.609999895095825,3.809999942779541,29703015.0,3.7927253246307373
2018-08-10,3.7799999713897705,3.6600000858306885,3.7300000190734863,3.700000047683716,18375476.0,3.6832242012023926
2018-08-13,3.6600000858306885,3.5399999618530273,3.5999999046325684,3.6500000953674316,12590811.0,3.633451223373413
2018-08-14,3.7200000286102295,3.5799999237060547,3.619999885559082,3.6500000953674316,10282211.0,3.633451223373413
2018-08-15,3.6600000858306885,3.5199999809265137,3.640000104904175,3.5399999618530273,8527342.0,3.52394962310791
2018-08-16,3.559999942779541,3.450000047683716,3.490000009536743,3.4800000190734863,6271637.0,3.464221715927124
2018-08-17,3.5299999713897705,3.369999885559082,3.5299999713897705,3.390000104904175,5390200.0,3.3746299743652344
2018-08-20,3.4700000286102295,3.369999885559082,3.390000104904175,3.450000047683716,5632573.0,3.4343578815460205
2018-08-21,3.509999990463257,3.430000066757202,3.450000047683716,3.4700000286102295,5385101.0,3.4542670249938965
2018-08-22,3.509999990463257,3.440000057220459,3.4600000381469727,3.4700000286102295,4615283.0,3.4542670249938965
2018-08-23,3.609999895095825,3.440000057220459,3.4600000381469727,3.569999933242798,9199198.0,3.5538136959075928
2018-08-24,3.559999942779541,3.4600000381469727,3.5299999713897705,3.4700000286102295,5891573.0,3.4542670249938965
2018-08-27,3.549999952316284,3.440000057220459,3.440000057220459,3.5299999713897705,5634065.0,3.5139951705932617
2018-08-28,3.5899999141693115,3.4800000190734863,3.5299999713897705,3.5899999141693115,6707575.0,3.573723077774048
2018-08-29,3.5799999237060547,3.5199999809265137,3.569999933242798,3.5399999618530273,2796500.0,3.52394962310791
2018-08-30,3.5799999237060547,3.450000047683716,3.5399999618530273,3.4600000381469727,5359910.0,3.444312334060669
2018-08-31,3.450000047683716,3.3499999046325684,3.440000057220459,3.440000057220459,4596900.0,3.424402952194214
2018-09-03,3.440000057220459,3.359999895095825,3.430000066757202,3.440000057220459,2816511.0,3.424402952194214
2018-09-04,3.5399999618530273,3.430000066757202,3.430000066757202,3.4800000190734863,3516710.0,3.464221715927124
2018-09-05,3.490000009536743,3.4100000858306885,3.4800000190734863,3.4200000762939453,2535600.0,3.404493808746338
2018-09-06,3.440000057220459,3.3399999141693115,3.4000000953674316,3.369999885559082,3573074.0,3.3547203540802
2018-09-07,3.4200000762939453,3.319999933242798,3.380000114440918,3.369999885559082,3655779.0,3.3547203540802
2018-09-10,3.369999885559082,3.309999942779541,3.359999895095825,3.3299999237060547,3304900.0,3.314901828765869
2018-09-11,3.380000114440918,3.319999933242798,3.3299999237060547,3.359999895095825,1888137.0,3.3447659015655518
2018-09-12,3.4100000858306885,3.3499999046325684,3.369999885559082,3.390000104904175,2145502.0,3.3746299743652344
2018-09-13,3.4200000762939453,3.369999885559082,3.4000000953674316,3.4100000858306885,3056501.0,3.3945391178131104
2018-09-14,3.4200000762939453,3.359999895095825,3.4000000953674316,3.359999895095825,2460300.0,3.3447659015655518
2018-09-17,3.3499999046325684,3.299999952316284,3.3499999046325684,3.309999942779541,2447400.0,3.294992446899414
2018-09-18,3.380000114440918,3.299999952316284,3.309999942779541,3.380000114440918,3004289.0,3.364675283432007
2018-09-19,3.430000066757202,3.3499999046325684,3.380000114440918,3.4100000858306885,4337990.0,3.3945391178131104
2018-09-20,3.430000066757202,3.369999885559082,3.4100000858306885,3.4200000762939453,3343700.0,3.404493808746338
2018-09-21,3.5199999809265137,3.4000000953674316,3.4200000762939453,3.4600000381469727,7767002.0,3.444312334060669
2018-09-25,3.4800000190734863,3.4100000858306885,3.430000066757202,3.4200000762939453,4432400.0,3.404493808746338
2018-09-26,3.450000047683716,3.4000000953674316,3.430000066757202,3.4200000762939453,3456800.0,3.404493808746338
2018-09-27,3.450000047683716,3.390000104904175,3.4100000858306885,3.390000104904175,4309174.0,3.3746299743652344
2018-09-28,3.4700000286102295,3.369999885559082,3.390000104904175,3.440000057220459,5483002.0,3.424402952194214
2018-10-08,3.4200000762939453,3.3299999237060547,3.4100000858306885,3.3499999046325684,4065600.0,3.334810972213745
2018-10-09,3.440000057220459,3.3499999046325684,3.369999885559082,3.440000057220459,4482817.0,3.424402952194214
2018-10-10,3.4800000190734863,3.4000000953674316,3.430000066757202,3.450000047683716,4527800.0,3.4343578815460205
2018-10-11,3.369999885559082,3.109999895095825,3.359999895095825,3.109999895095825,8993900.0,3.0958993434906006
2018-10-12,3.119999885559082,2.930000066757202,3.059999942779541,3.0399999618530273,4898112.0,3.026216506958008
2018-10-15,3.0799999237060547,2.990000009536743,3.0299999713897705,2.990000009536743,2236600.0,2.9764435291290283
2018-10-16,3.0399999618530273,2.880000114440918,2.990000009536743,2.9100000858306885,3788300.0,2.896806240081787
2018-10-17,2.990000009536743,2.9100000858306885,2.9700000286102295,2.9600000381469727,2208700.0,2.9465794563293457
2018-10-18,2.9600000381469727,2.880000114440918,2.9600000381469727,2.880000114440918,2305900.0,2.8669424057006836
2018-10-19,2.940000057220459,2.8299999237060547,2.869999885559082,2.930000066757202,2302800.0,2.916715621948242
2018-10-22,3.119999885559082,3.0,3.0,3.0899999141693115,4370602.0,3.0759899616241455
2018-10-23,3.109999895095825,3.0399999618530273,3.0999999046325684,3.059999942779541,2799201.0,3.046125888824463
2018-10-24,3.119999885559082,3.049999952316284,3.049999952316284,3.0799999237060547,1736248.0,3.066035270690918
2018-10-25,3.0799999237060547,2.9700000286102295,3.0,3.069999933242798,3220120.0,3.0560805797576904
2018-10-26,3.140000104904175,3.0799999237060547,3.0899999141693115,3.109999895095825,2974895.0,3.0958993434906006
2018-10-29,3.119999885559082,3.0399999618530273,3.119999885559082,3.049999952316284,2397800.0,3.0361714363098145
2018-10-30,3.109999895095825,3.0399999618530273,3.049999952316284,3.0899999141693115,2369900.0,3.0759899616241455
2018-10-31,3.240000009536743,3.069999933242798,3.0799999237060547,3.1700000762939453,5744215.0,3.1556272506713867
2018-11-01,3.2899999618530273,3.140000104904175,3.140000104904175,3.2100000381469727,6936815.0,3.1954457759857178
2018-11-02,3.25,3.200000047683716,3.2100000381469727,3.240000009536743,4969810.0,3.2253098487854004
2018-11-05,3.2699999809265137,3.200000047683716,3.259999990463257,3.259999990463257,4606272.0,3.2452192306518555
2018-11-06,3.259999990463257,3.180000066757202,3.25,3.2200000286102295,4837620.0,3.2054007053375244
2018-11-07,3.2799999713897705,3.190000057220459,3.2200000286102295,3.2200000286102295,5131110.0,3.2054007053375244
2018-11-08,3.299999952316284,3.2200000286102295,3.2300000190734863,3.240000009536743,5713168.0,3.2253098487854004
2018-11-09,3.2899999618530273,3.200000047683716,3.2200000286102295,3.25,4556039.0,3.235264539718628
2018-11-12,3.380000114440918,3.2300000190734863,3.2300000190734863,3.369999885559082,6926602.0,3.3547203540802
2018-11-13,3.5199999809265137,3.309999942779541,3.309999942779541,3.4700000286102295,12257024.0,3.4542670249938965
2018-11-14,3.559999942779541,3.4200000762939453,3.490000009536743,3.5,10896210.0,3.484130859375
2018-11-15,3.5299999713897705,3.450000047683716,3.509999990463257,3.5199999809265137,7910439.0,3.504040241241455
2018-11-16,3.5999999046325684,3.5,3.509999990463257,3.549999952316284,9856583.0,3.5339043140411377
2018-11-19,3.609999895095825,3.509999990463257,3.549999952316284,3.549999952316284,6773683.0,3.5339043140411377
2018-11-20,3.559999942779541,3.4000000953674316,3.559999942779541,3.4100000858306885,8214442.0,3.3945391178131104
2018-11-21,3.559999942779541,3.4200000762939453,3.440000057220459,3.5399999618530273,11507220.0,3.52394962310791
2018-11-22,3.5799999237060547,3.450000047683716,3.5799999237060547,3.4600000381469727,8805800.0,3.444312334060669
2018-11-23,3.5299999713897705,3.3299999237060547,3.4800000190734863,3.3499999046325684,8218510.0,3.334810972213745
2018-11-26,3.4100000858306885,3.259999990463257,3.359999895095825,3.309999942779541,5816501.0,3.294992446899414
2018-11-27,3.369999885559082,3.259999990463257,3.309999942779541,3.299999952316284,5603828.0,3.2850379943847656
2018-11-28,3.3499999046325684,3.25,3.299999952316284,3.3399999141693115,4503318.0,3.3248565196990967
2018-11-29,3.380000114440918,3.259999990463257,3.359999895095825,3.259999990463257,4189223.0,3.2452192306518555
2018-11-30,3.309999942779541,3.200000047683716,3.2899999618530273,3.2899999618530273,4216424.0,3.275083065032959
2018-12-03,3.430000066757202,3.3299999237060547,3.359999895095825,3.4000000953674316,7255908.0,3.384584665298462
2018-12-04,3.740000009536743,3.380000114440918,3.390000104904175,3.630000114440918,29991007.0,3.613541841506958
2018-12-05,3.559999942779541,3.4600000381469727,3.490000009536743,3.509999990463257,17775600.0,3.4940857887268066
2018-12-06,3.509999990463257,3.369999885559082,3.4800000190734863,3.380000114440918,10671400.0,3.364675283432007
2018-12-07,3.4200000762939453,3.3499999046325684,3.390000104904175,3.390000104904175,6447020.0,3.3746299743652344
2018-12-10,3.380000114440918,3.309999942779541,3.3499999046325684,3.319999933242798,3879320.0,3.3049471378326416
2018-12-11,3.369999885559082,3.319999933242798,3.3399999141693115,3.3499999046325684,3705000.0,3.334810972213745
2018-12-12,3.380000114440918,3.3299999237060547,3.369999885559082,3.3499999046325684,3517900.0,3.334810972213745
2018-12-13,3.390000104904175,3.2899999618530273,3.3499999046325684,3.359999895095825,5686900.0,3.3447659015655518
2018-12-14,3.359999895095825,3.259999990463257,3.3499999046325684,3.2699999809265137,4577100.0,3.255173683166504
2018-12-17,3.2899999618530273,3.2300000190734863,3.240000009536743,3.259999990463257,2326720.0,3.2452192306518555
2018-12-18,3.2799999713897705,3.2100000381469727,3.25,3.2300000190734863,2168500.0,3.215355157852173
2018-12-19,3.25,3.190000057220459,3.240000009536743,3.2100000381469727,2649492.0,3.1954457759857178
2018-12-20,3.2300000190734863,3.1600000858306885,3.1600000858306885,3.2200000286102295,1800100.0,3.2054007053375244
2018-12-21,3.2300000190734863,3.1600000858306885,3.2200000286102295,3.190000057220459,1707300.0,3.175536632537842
2018-12-24,3.2300000190734863,3.1500000953674316,3.180000066757202,3.2300000190734863,1549300.0,3.215355157852173
2018-12-25,3.2100000381469727,3.109999895095825,3.2100000381469727,3.190000057220459,3159300.0,3.175536632537842
2018-12-26,3.2200000286102295,3.180000066757202,3.190000057220459,3.190000057220459,2063300.0,3.175536632537842
2018-12-27,3.259999990463257,3.1700000762939453,3.240000009536743,3.190000057220459,2916951.0,3.175536632537842
2018-12-28,3.2100000381469727,3.1500000953674316,3.1700000762939453,3.1700000762939453,1184014.0,3.1556272506713867
2019-01-02,3.200000047683716,3.1500000953674316,3.1700000762939453,3.180000066757202,1035001.0,3.1655819416046143
2019-01-03,3.2200000286102295,3.1600000858306885,3.1700000762939453,3.190000057220459,1484405.0,3.175536632537842
2019-01-04,3.2799999713897705,3.140000104904175,3.1700000762939453,3.2699999809265137,2743185.0,3.255173683166504
2019-01-07,3.3499999046325684,3.259999990463257,3.1700000762939453,3.3299999237060547,3757280.0,3.314901828765869
2019-01-08,3.3399999141693115,3.299999952316284,3.309999942779541,3.319999933242798,2683613.0,3.3049471378326416
2019-01-09,3.369999885559082,3.319999933242798,3.3299999237060547,3.319999933242798,4131684.0,3.3049471378326416
2019-01-10,3.369999885559082,3.319999933242798,3.319999933242798,3.319999933242798,2879050.0,3.3049471378326416
2019-01-11,3.369999885559082,3.309999942779541,3.319999933242798,3.359999895095825,3401374.0,3.3447659015655518
2019-01-14,3.390000104904175,3.3399999141693115,3.3399999141693115,3.359999895095825,3150210.0,3.3447659015655518
2019-01-15,3.4000000953674316,3.319999933242798,3.3499999046325684,3.390000104904175,4113957.0,3.3746299743652344
2019-01-16,3.4000000953674316,3.3499999046325684,3.390000104904175,3.3499999046325684,3009607.0,3.334810972213745
2019-01-17,3.390000104904175,3.319999933242798,3.359999895095825,3.369999885559082,4191700.0,3.3547203540802
2019-01-18,3.7100000381469727,3.5199999809265137,3.7100000381469727,3.5199999809265137,36502491.0,3.504040241241455
2019-01-21,3.6500000953674316,3.490000009536743,3.549999952316284,3.5199999809265137,25113099.0,3.504040241241455
2019-01-22,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0,3.504040241241455
2019-01-23,4.260000228881836,3.9600000381469727,4.0,4.260000228881836,66680305.0,4.24068546295166
2019-01-24,4.579999923706055,4.079999923706055,4.110000133514404,4.179999828338623,75230395.0,4.16104793548584
2019-01-25,4.079999923706055,3.759999990463257,4.050000190734863,3.7799999713897705,56854981.0,3.762861490249634
2019-01-28,3.7200000286102295,3.5399999618530273,3.690000057220459,3.5899999141693115,32596785.0,3.573723077774048
2019-01-29,3.559999942779541,3.380000114440918,3.559999942779541,3.4600000381469727,23354186.0,3.444312334060669
2019-01-30,3.450000047683716,3.299999952316284,3.390000104904175,3.299999952316284,17150075.0,3.2850379943847656
2019-01-31,3.380000114440918,3.2200000286102295,3.259999990463257,3.299999952316284,16053390.0,3.2850379943847656
2019-02-01,3.369999885559082,3.2899999618530273,3.309999942779541,3.359999895095825,10818322.0,3.3447659015655518
2019-02-11,3.4800000190734863,3.3499999046325684,3.369999885559082,3.4600000381469727,12960121.0,3.444312334060669
2019-02-12,3.5399999618530273,3.4200000762939453,3.440000057220459,3.5299999713897705,16827207.0,3.5139951705932617
2019-02-13,3.569999933242798,3.4800000190734863,3.5199999809265137,3.549999952316284,20243893.0,3.5339043140411377
2019-02-14,3.630000114440918,3.5,3.5,3.5799999237060547,17700092.0,3.563768148422241
2019-02-15,3.5899999141693115,3.5199999809265137,3.549999952316284,3.5199999809265137,13841505.0,3.504040241241455
2019-02-18,3.6500000953674316,3.5299999713897705,3.5299999713897705,3.640000104904175,16393328.0,3.6234962940216064
2019-02-19,3.7300000190734863,3.609999895095825,3.6500000953674316,3.700000047683716,19477530.0,3.6832242012023926
2019-02-20,3.880000114440918,3.630000114440918,3.740000009536743,3.799999952316284,22601391.0,3.782770872116089
2019-02-21,3.8299999237060547,3.680000066757202,3.7699999809265137,3.7300000190734863,18200958.0,3.713088274002075
2019-02-22,3.9700000286102295,3.7300000190734863,3.75,3.9000000953674316,26334937.0,3.882317543029785
2019-02-25,4.119999885559082,3.859999895095825,3.9000000953674316,4.079999923706055,29018159.0,4.0615010261535645
2019-02-26,4.119999885559082,3.950000047683716,4.039999961853027,3.990000009536743,24525760.0,3.971909523010254
2019-02-27,4.03000020980835,3.9000000953674316,4.0,3.950000047683716,15140596.0,3.9320907592773438
2019-02-28,4.03000020980835,3.890000104904175,3.950000047683716,3.950000047683716,9406220.0,3.9320907592773438
2019-03-01,4.019999980926514,3.9000000953674316,3.990000009536743,4.0,11083921.0,3.9818639755249023
2019-03-04,4.090000152587891,3.9600000381469727,4.0,4.010000228881836,15825693.0,3.991818904876709
2019-03-05,4.110000133514404,3.9600000381469727,4.0,4.099999904632568,15738488.0,4.081410884857178
2019-03-06,4.21999979019165,4.059999942779541,4.130000114440918,4.190000057220459,19015019.0,4.171002388000488
2019-03-07,4.289999961853027,4.150000095367432,4.150000095367432,4.260000228881836,18859636.0,4.24068546295166
2019-03-08,4.239999771118164,3.9200000762939453,4.199999809265137,3.930000066757202,19360196.0,3.9121816158294678
2019-03-11,4.260000228881836,3.940000057220459,3.940000057220459,4.260000228881836,22864379.0,4.24068546295166
2019-03-12,4.309999942779541,4.150000095367432,4.28000020980835,4.230000019073486,21078356.0,4.210821151733398
2019-03-13,4.300000190734863,4.130000114440918,4.239999771118164,4.199999809265137,16410433.0,4.180957317352295
2019-03-14,4.190000057220459,3.869999885559082,4.190000057220459,3.950000047683716,15042136.0,3.9320907592773438
2019-03-15,4.260000228881836,4.0,4.0,4.179999828338623,15947356.0,4.16104793548584
2019-03-18,4.239999771118164,4.130000114440918,4.179999828338623,4.199999809265137,14413151.0,4.180957317352295
2019-03-19,4.340000152587891,4.179999828338623,4.199999809265137,4.269999980926514,18386050.0,4.250639915466309
2019-03-20,4.329999923706055,4.199999809265137,4.269999980926514,4.300000190734863,13951145.0,4.280503749847412
2019-03-21,4.340000152587891,4.269999980926514,4.320000171661377,4.289999961853027,16545849.0,4.270549297332764
2019-03-22,4.320000171661377,4.199999809265137,4.28000020980835,4.300000190734863,13151123.0,4.280503749847412
2019-03-25,4.380000114440918,4.179999828338623,4.210000038146973,4.300000190734863,16040728.0,4.280503749847412
2019-03-26,4.300000190734863,4.03000020980835,4.300000190734863,4.090000152587891,16796081.0,4.071456432342529
2019-03-27,4.139999866485596,3.9000000953674316,4.099999904632568,4.110000133514404,10481807.0,4.091365337371826
2019-03-28,4.170000076293945,4.0,4.110000133514404,4.039999961853027,8019637.0,4.0216827392578125
2019-03-29,4.159999847412109,4.0,4.039999961853027,4.159999847412109,7919741.0,4.141138553619385
2019-04-01,4.480000019073486,4.210000038146973,4.230000019073486,4.420000076293945,26197351.0,4.399959564208984
2019-04-02,4.460000038146973,4.300000190734863,4.389999866485596,4.400000095367432,19226148.0,4.3800506591796875
2019-04-03,4.449999809265137,4.349999904632568,4.349999904632568,4.429999828338623,12194354.0,4.409914493560791
2019-04-04,4.679999828338623,4.409999847412109,4.429999828338623,4.559999942779541,30862477.0,4.53932523727417
2019-04-08,5.0,4.630000114440918,4.760000228881836,4.880000114440918,44437780.0,4.857873916625977
2019-04-09,4.730000019073486,4.480000019073486,4.679999828338623,4.550000190734863,27891300.0,4.5293707847595215
2019-04-10,4.659999847412109,4.440000057220459,4.519999980926514,4.559999942779541,17354338.0,4.53932523727417
2019-04-11,4.539999961853027,4.449999809265137,4.539999961853027,4.449999809265137,10012538.0,4.429823875427246
2019-04-12,4.46999979019165,4.369999885559082,4.46999979019165,4.409999847412109,9087901.0,4.390005111694336
2019-04-15,4.5,4.409999847412109,4.460000038146973,4.420000076293945,8064700.0,4.399959564208984
2019-04-16,4.519999980926514,4.309999942779541,4.409999847412109,4.5,10475858.0,4.479597091674805
2019-04-17,4.550000190734863,4.460000038146973,4.53000020980835,4.550000190734863,10930407.0,4.5293707847595215
2019-04-18,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.5293707847595215
2019-04-19,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.5293707847595215
2019-04-22,5.5,4.96999979019165,5.5,5.070000171661377,69396561.0,5.047012805938721
2019-04-23,4.940000057220459,4.639999866485596,4.920000076293945,4.659999847412109,36983235.0,4.638871669769287
2019-04-24,4.869999885559082,4.639999866485596,4.670000076293945,4.769999980926514,23654304.0,4.748372554779053
2019-04-25,4.960000038146973,4.679999828338623,4.690000057220459,4.690000057220459,28384790.0,4.668735504150391
2019-04-26,4.659999847412109,4.380000114440918,4.510000228881836,4.579999923706055,24173816.0,4.559234142303467
2019-05-06,4.139999866485596,3.809999942779541,4.070000171661377,3.8499999046325684,16044017.0,3.8325440883636475
2019-05-07,4.019999980926514,3.890000104904175,3.9100000858306885,4.0,10449920.0,3.9818639755249023
2019-05-08,4.119999885559082,3.890000104904175,3.890000104904175,4.03000020980835,9986816.0,4.011728286743164
2019-05-09,4.099999904632568,3.950000047683716,3.9800000190734863,4.039999961853027,8596600.0,4.0216827392578125
2019-05-10,4.170000076293945,3.9800000190734863,4.050000190734863,4.150000095367432,14049974.0,4.131184101104736
2019-05-13,4.130000114440918,4.039999961853027,4.070000171661377,4.070000171661377,6488006.0,4.051546573638916
2019-05-14,4.119999885559082,4.0,4.0,4.059999942779541,6757811.0,4.041592121124268
2019-05-15,4.170000076293945,4.079999923706055,4.090000152587891,4.150000095367432,7303289.0,4.131184101104736
2019-05-16,4.289999961853027,4.130000114440918,4.130000114440918,4.239999771118164,11837355.0,4.220775604248047
2019-05-17,4.309999942779541,4.03000020980835,4.210000038146973,4.079999923706055,13380463.0,4.0615010261535645
2019-05-20,4.159999847412109,3.890000104904175,4.090000152587891,4.150000095367432,10190673.0,4.131184101104736
2019-05-21,4.21999979019165,4.070000171661377,4.099999904632568,4.21999979019165,9899871.0,4.200866222381592
2019-05-22,4.21999979019165,4.059999942779541,4.179999828338623,4.099999904632568,9391363.0,4.081410884857178
2019-05-23,4.079999923706055,3.9600000381469727,4.070000171661377,3.9800000190734863,6651243.0,3.9619545936584473
2019-05-24,4.019999980926514,3.9000000953674316,3.9700000286102295,3.930000066757202,4450244.0,3.9121816158294678
2019-05-27,4.059999942779541,3.9200000762939453,3.9600000381469727,4.039999961853027,5380901.0,4.0216827392578125
2019-05-28,4.260000228881836,4.039999961853027,4.070000171661377,4.139999866485596,12909554.0,4.12122917175293
2019-05-29,4.190000057220459,4.079999923706055,4.119999885559082,4.150000095367432,9240256.0,4.131184101104736
2019-05-30,4.150000095367432,4.070000171661377,4.119999885559082,4.110000133514404,6787423.0,4.091365337371826
2019-05-31,4.170000076293945,4.070000171661377,4.139999866485596,4.110000133514404,5487701.0,4.091365337371826
2019-06-03,4.099999904632568,3.9200000762939453,4.03000020980835,3.940000057220459,7775811.0,3.922136068344116
2019-06-04,3.9800000190734863,3.9100000858306885,3.940000057220459,3.9700000286102295,4281504.0,3.952000141143799
2019-06-05,4.03000020980835,3.9000000953674316,4.019999980926514,3.9100000858306885,4886000.0,3.9021012783050537
2019-06-06,4.0,3.880000114440918,3.950000047683716,3.9000000953674316,6579222.0,3.8921213150024414
2019-06-10,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.8921213150024414
2019-06-11,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.8921213150024414
2019-06-12,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.8921213150024414
2019-06-13,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.8921213150024414
2019-06-14,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.8921213150024414
2019-06-17,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.8921213150024414
2019-06-18,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.8921213150024414
2019-06-19,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.8921213150024414
2019-06-20,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.8921213150024414
2019-06-21,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.8921213150024414
2019-06-24,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.8921213150024414
2019-06-25,4.71999979019165,4.340000152587891,4.71999979019165,4.360000133514404,41067551.0,4.351191997528076
2019-06-26,4.309999942779541,4.110000133514404,4.139999866485596,4.239999771118164,20564812.0,4.231434345245361
2019-06-27,4.28000020980835,4.159999847412109,4.190000057220459,4.199999809265137,11389001.0,4.19151496887207
2019-06-28,4.230000019073486,4.110000133514404,4.199999809265137,4.21999979019165,8152347.0,4.211474418640137
2019-07-01,4.329999923706055,4.210000038146973,4.25,4.28000020980835,13261216.0,4.271353721618652
2019-07-02,4.289999961853027,4.199999809265137,4.28000020980835,4.289999961853027,10925127.0,4.2813334465026855
2019-07-03,4.239999771118164,4.159999847412109,4.230000019073486,4.170000076293945,7496900.0,4.161575794219971
2019-07-04,4.230000019073486,4.139999866485596,4.210000038146973,4.170000076293945,5593903.0,4.161575794219971
2019-07-05,4.199999809265137,4.130000114440918,4.170000076293945,4.179999828338623,4093803.0,4.171555519104004
2019-07-08,4.190000057220459,3.990000009536743,4.170000076293945,4.0,9135139.0,3.9919192790985107
2019-07-09,4.289999961853027,3.9200000762939453,3.9600000381469727,4.25,19917125.0,4.2414140701293945
2019-07-10,4.679999828338623,4.650000095367432,4.650000095367432,4.679999828338623,43900555.0,4.67054557800293
2019-07-11,5.150000095367432,4.579999923706055,4.699999809265137,5.150000095367432,92292942.0,5.139595985412598
2019-07-12,5.670000076293945,5.670000076293945,5.670000076293945,5.670000076293945,14080688.0,5.65854549407959
2019-07-15,6.239999771118164,5.880000114440918,6.090000152587891,6.239999771118164,97718329.0,6.227393627166748
2019-07-16,6.860000133514404,6.559999942779541,6.599999904632568,6.860000133514404,75657644.0,6.846141815185547
2019-07-17,7.5,6.909999847412109,7.039999961853027,7.21999979019165,165834090.0,7.205414295196533
2019-07-18,7.550000190734863,6.900000095367432,7.179999828338623,7.050000190734863,157207320.0,7.035758018493652
2019-07-19,7.179999828338623,6.409999847412109,7.119999885559082,6.599999904632568,138761839.0,6.586666584014893
2019-07-22,6.75,6.130000114440918,6.559999942779541,6.409999847412109,112354237.0,6.397050380706787
2019-07-23,6.679999828338623,6.260000228881836,6.340000152587891,6.590000152587891,113556954.0,6.576687335968018
2019-07-24,6.78000020980835,6.099999904632568,6.400000095367432,6.699999809265137,129337034.0,6.686464786529541
2019-07-25,6.650000095367432,6.170000076293945,6.550000190734863,6.28000020980835,103735785.0,6.267313480377197
2019-07-26,6.199999809265137,5.869999885559082,6.059999942779541,5.980000019073486,84987820.0,5.96791934967041
2019-07-29,6.010000228881836,5.820000171661377,6.0,5.860000133514404,49078392.0,5.848161697387695
2019-07-30,5.940000057220459,5.800000190734863,5.860000133514404,5.820000171661377,57046007.0,5.8082427978515625
2019-07-31,5.820000171661377,5.46999979019165,5.800000190734863,5.670000076293945,83930654.0,5.65854549407959
2019-08-01,5.659999847412109,5.539999961853027,5.599999904632568,5.630000114440918,46689279.0,5.618626594543457
2019-08-02,5.679999828338623,5.480000019073486,5.5,5.619999885559082,48720270.0,5.608646392822266
2019-08-05,5.670000076293945,5.460000038146973,5.550000190734863,5.519999980926514,47006548.0,5.508848667144775
2019-08-06,5.400000095367432,5.079999923706055,5.389999866485596,5.260000228881836,60446114.0,5.249373912811279
2019-08-07,5.309999942779541,5.159999847412109,5.269999980926514,5.21999979019165,36863319.0,5.209454536437988
2019-08-08,5.320000171661377,5.139999866485596,5.28000020980835,5.150000095367432,39144895.0,5.139595985412598
2019-08-09,5.260000228881836,5.090000152587891,5.21999979019165,5.139999866485596,32799004.0,5.1296162605285645
2019-08-12,5.199999809265137,5.050000190734863,5.170000076293945,5.190000057220459,33921966.0,5.179515361785889
2019-08-13,5.25,4.989999771118164,5.110000133514404,5.099999904632568,48929085.0,5.089696884155273
2019-08-14,5.210000038146973,5.090000152587891,5.150000095367432,5.130000114440918,45155082.0,5.119636535644531
2019-08-15,5.159999847412109,4.869999885559082,4.909999847412109,5.119999885559082,45843553.0,5.10965633392334
2019-08-16,5.199999809265137,5.039999961853027,5.110000133514404,5.039999961853027,35066757.0,5.029818058013916
2019-08-19,5.239999771118164,5.039999961853027,5.119999885559082,5.210000038146973,43457171.0,5.199474811553955
2019-08-20,5.230000019073486,5.039999961853027,5.21999979019165,5.099999904632568,40761206.0,5.089696884155273
2019-08-21,5.610000133514404,5.260000228881836,5.28000020980835,5.610000133514404,55509031.0,5.598667144775391
2019-08-22,6.130000114440918,5.71999979019165,5.800000190734863,5.880000114440918,150028620.0,5.86812162399292
2019-08-23,5.78000020980835,5.550000190734863,5.710000038146973,5.590000152587891,76474299.0,5.578707218170166
2019-08-26,5.429999828338623,5.260000228881836,5.289999961853027,5.400000095367432,49293142.0,5.3890910148620605
2019-08-27,5.610000133514404,5.360000133514404,5.400000095367432,5.590000152587891,52711123.0,5.578707218170166
2019-08-28,5.570000171661377,5.389999866485596,5.539999961853027,5.400000095367432,34206204.0,5.3890910148620605
2019-08-29,5.440000057220459,5.21999979019165,5.420000076293945,5.25,36331794.0,5.239394187927246
2019-08-30,5.369999885559082,5.199999809265137,5.300000190734863,5.369999885559082,37913269.0,5.359151363372803
2019-09-02,5.489999771118164,5.25,5.309999942779541,5.420000076293945,36809876.0,5.409050464630127
2019-09-03,5.960000038146973,5.539999961853027,5.730000019073486,5.590000152587891,75429367.0,5.578707218170166
2019-09-04,5.670000076293945,5.5,5.519999980926514,5.539999961853027,42476617.0,5.528808116912842
2019-09-05,5.690000057220459,5.449999809265137,5.550000190734863,5.610000133514404,48483553.0,5.598667144775391
2019-09-06,5.650000095367432,5.429999828338623,5.639999866485596,5.489999771118164,35135646.0,5.478909015655518
2019-09-09,5.880000114440918,5.539999961853027,5.550000190734863,5.739999771118164,58359363.0,5.7284040451049805
2019-09-10,6.079999923706055,5.630000114440918,5.679999828338623,6.079999923706055,74370829.0,6.0677170753479
2019-09-11,6.059999942779541,5.829999923706055,5.980000019073486,5.840000152587891,57771678.0,5.828202247619629
2019-09-12,6.349999904632568,5.809999942779541,5.820000171661377,6.21999979019165,70601566.0,6.207434177398682
2019-09-16,6.28000020980835,6.090000152587891,6.190000057220459,6.179999828338623,47033021.0,6.167515277862549
2019-09-17,6.300000190734863,5.900000095367432,6.190000057220459,6.010000228881836,55941149.0,5.997859001159668
2019-09-18,6.159999847412109,5.880000114440918,5.989999771118164,5.940000057220459,39151422.0,5.927999973297119
2019-09-19,6.130000114440918,5.809999942779541,5.960000038146973,6.130000114440918,39447976.0,6.117616176605225
2019-09-20,6.179999828338623,5.980000019073486,6.070000171661377,6.0,30312307.0,5.987878799438477
2019-09-23,5.980000019073486,5.650000095367432,5.980000019073486,5.769999980926514,27857383.0,5.758343696594238
2019-09-24,5.909999847412109,5.639999866485596,5.739999771118164,5.679999828338623,26151300.0,5.668525218963623
2019-09-25,5.739999771118164,5.449999809265137,5.639999866485596,5.489999771118164,23498131.0,5.478909015655518
2019-09-26,5.690000057220459,5.130000114440918,5.599999904632568,5.159999847412109,37618218.0,5.149575710296631
2019-09-27,5.269999980926514,5.050000190734863,5.210000038146973,5.199999809265137,26818618.0,5.189495086669922
2019-09-30,5.230000019073486,5.059999942779541,5.139999866485596,5.099999904632568,14984844.0,5.089696884155273
2019-10-08,5.130000114440918,5.010000228881836,5.010000228881836,5.050000190734863,14729500.0,5.039798259735107
2019-10-09,5.179999828338623,5.010000228881836,5.03000020980835,5.179999828338623,14438501.0,5.169535160064697
2019-10-10,5.25,5.139999866485596,5.170000076293945,5.199999809265137,13399360.0,5.189495086669922
2019-10-11,5.28000020980835,5.079999923706055,5.199999809265137,5.21999979019165,19699192.0,5.209454536437988
2019-10-14,5.360000133514404,5.199999809265137,5.239999771118164,5.349999904632568,22931967.0,5.339191913604736
2019-10-15,5.320000171661377,5.159999847412109,5.309999942779541,5.179999828338623,15962164.0,5.169535160064697
2019-10-16,5.21999979019165,5.039999961853027,5.210000038146973,5.090000152587891,13330880.0,5.079717636108398
2019-10-17,5.139999866485596,5.050000190734863,5.099999904632568,5.119999885559082,8277914.0,5.10965633392334
2019-10-18,5.130000114440918,4.869999885559082,5.130000114440918,4.880000114440918,17751800.0,4.870141506195068
2019-10-21,4.949999809265137,4.75,4.889999866485596,4.940000057220459,15328503.0,4.930020332336426
2019-10-22,5.050000190734863,4.880000114440918,4.940000057220459,5.010000228881836,13358100.0,4.999879360198975
2019-10-23,5.0,4.800000190734863,5.0,4.849999904632568,11593914.0,4.8402018547058105
2019-10-24,4.920000076293945,4.829999923706055,4.840000152587891,4.860000133514404,9714936.0,4.850182056427002
2019-10-25,4.929999828338623,4.809999942779541,4.840000152587891,4.900000095367432,8995000.0,4.890101432800293
2019-10-28,4.980000019073486,4.869999885559082,4.889999866485596,4.960000038146973,10998228.0,4.949979782104492
2019-10-29,5.21999979019165,4.900000095367432,4.989999771118164,5.090000152587891,27821670.0,5.079717636108398
2019-10-30,5.050000190734863,4.809999942779541,5.0,4.820000171661377,22771475.0,4.810262680053711
2019-10-31,4.909999847412109,4.710000038146973,4.849999904632568,4.710000038146973,14244643.0,4.700484752655029
2019-11-01,4.789999961853027,4.650000095367432,4.699999809265137,4.789999961853027,10249199.0,4.780323505401611
2019-11-04,4.869999885559082,4.71999979019165,4.869999885559082,4.730000019073486,9911396.0,4.720444679260254
2019-11-05,4.769999980926514,4.659999847412109,4.760000228881836,4.739999771118164,7758700.0,4.730423927307129
2019-11-06,4.730000019073486,4.590000152587891,4.679999828338623,4.619999885559082,10835100.0,4.610666751861572
2019-11-07,4.659999847412109,4.559999942779541,4.619999885559082,4.639999866485596,8262491.0,4.630626201629639
2019-11-08,4.699999809265137,4.590000152587891,4.690000057220459,4.590000152587891,7409402.0,4.580727577209473
2019-11-11,4.590000152587891,4.329999923706055,4.590000152587891,4.349999904632568,12374060.0,4.341212272644043
2019-11-12,4.519999980926514,4.380000114440918,4.400000095367432,4.510000228881836,15152611.0,4.500889301300049
2019-11-13,4.510000228881836,4.420000076293945,4.460000038146973,4.510000228881836,7842710.0,4.500889301300049
2019-11-14,4.489999771118164,4.420000076293945,4.460000038146973,4.449999809265137,8141600.0,4.441009998321533
2019-11-15,4.550000190734863,4.360000133514404,4.46999979019165,4.380000114440918,9955809.0,4.371151924133301
2019-11-18,4.409999847412109,4.300000190734863,4.400000095367432,4.400000095367432,6876421.0,4.391111373901367
2019-11-19,4.510000228881836,4.380000114440918,4.400000095367432,4.5,9428530.0,4.490909099578857
2019-11-20,4.539999961853027,4.440000057220459,4.539999961853027,4.5,9497800.0,4.490909099578857
2019-11-21,4.5,4.409999847412109,4.480000019073486,4.5,8325700.0,4.490909099578857
2019-11-22,4.650000095367432,4.420000076293945,4.5,4.429999828338623,18064032.0,4.421050548553467
2019-11-25,4.869999885559082,4.380000114440918,4.400000095367432,4.869999885559082,16109764.0,4.860161781311035
2019-11-26,4.980000019073486,4.71999979019165,4.980000019073486,4.75,41801275.0,4.74040412902832
2019-11-27,4.75,4.590000152587891,4.699999809265137,4.670000076293945,23679515.0,4.6605658531188965
2019-11-28,4.940000057220459,4.619999885559082,4.619999885559082,4.809999942779541,32338367.0,4.800282955169678
2019-11-29,4.809999942779541,4.650000095367432,4.739999771118164,4.760000228881836,17785832.0,4.750384330749512
2019-12-02,4.829999923706055,4.670000076293945,4.739999771118164,4.820000171661377,15700860.0,4.810262680053711
2019-12-03,4.809999942779541,4.710000038146973,4.75,4.760000228881836,12187987.0,4.750384330749512
2019-12-04,4.760000228881836,4.679999828338623,4.71999979019165,4.71999979019165,10727451.0,4.7104644775390625
2019-12-05,4.929999828338623,4.650000095367432,4.710000038146973,4.760000228881836,21122660.0,4.750384330749512
2019-12-06,4.769999980926514,4.699999809265137,4.710000038146973,4.71999979019165,12285680.0,4.7104644775390625
2019-12-09,4.800000190734863,4.679999828338623,4.71999979019165,4.769999980926514,13455284.0,4.760363578796387
2019-12-10,4.940000057220459,4.75,4.75,4.929999828338623,32922487.0,4.920040130615234
2019-12-11,4.909999847412109,4.820000171661377,4.889999866485596,4.880000114440918,16614571.0,4.870141506195068
2019-12-12,4.880000114440918,4.760000228881836,4.860000133514404,4.760000228881836,12881300.0,4.750384330749512
2019-12-13,4.829999923706055,4.760000228881836,4.760000228881836,4.789999961853027,10050800.0,4.780323505401611
2019-12-16,4.849999904632568,4.739999771118164,4.829999923706055,4.849999904632568,14046046.0,4.8402018547058105
2019-12-17,5.059999942779541,4.809999942779541,4.829999923706055,5.0,36254306.0,4.989899158477783
2019-12-18,4.989999771118164,4.920000076293945,4.949999809265137,4.929999828338623,20564101.0,4.920040130615234
2019-12-19,5.039999961853027,4.909999847412109,4.940000057220459,5.03000020980835,21152146.0,5.019838809967041
2019-12-20,5.039999961853027,4.929999828338623,5.039999961853027,4.940000057220459,15653744.0,4.930020332336426
2019-12-23,4.900000095367432,4.650000095367432,4.900000095367432,4.659999847412109,21609860.0,4.650585651397705
2019-12-24,4.75,4.599999904632568,4.650000095367432,4.730000019073486,10398289.0,4.720444679260254
2019-12-25,4.880000114440918,4.699999809265137,4.71999979019165,4.789999961853027,14672820.0,4.780323505401611
2019-12-26,4.980000019073486,4.739999771118164,4.760000228881836,4.940000057220459,23774598.0,4.930020332336426
2019-12-27,5.349999904632568,4.929999828338623,4.980000019073486,5.099999904632568,55140114.0,5.089696884155273
2019-12-30,5.28000020980835,5.03000020980835,5.079999923706055,5.179999828338623,38992917.0,5.169535160064697
2019-12-31,5.25,5.130000114440918,5.139999866485596,5.159999847412109,28014927.0,5.149575710296631
2020-01-02,5.25,5.110000133514404,5.199999809265137,5.139999866485596,32922582.0,5.1296162605285645
2020-01-03,5.090000152587891,4.940000057220459,5.090000152587891,5.059999942779541,35296895.0,5.049777984619141
2020-01-06,5.150000095367432,4.960000038146973,5.010000228881836,5.130000114440918,25632437.0,5.119636535644531
2020-01-07,5.159999847412109,5.050000190734863,5.110000133514404,5.090000152587891,24911337.0,5.079717636108398
2020-01-08,4.929999828338623,4.929999828338623,4.929999828338623,4.929999828338623,20183467.0,4.920040130615234
2020-01-09,5.039999961853027,4.940000057220459,4.989999771118164,4.96999979019165,13745907.0,4.959959506988525
2020-01-10,5.070000171661377,4.960000038146973,5.0,5.010000228881836,19134000.0,4.999879360198975
2020-01-13,5.03000020980835,5.03000020980835,5.03000020980835,5.03000020980835,15602255.0,5.019838809967041
2020-01-14,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,26486551.0,5.069737434387207
2020-01-15,5.059999942779541,4.840000152587891,5.050000190734863,4.880000114440918,26029203.0,4.870141506195068
2020-01-16,4.940000057220459,4.829999923706055,4.880000114440918,4.860000133514404,12120450.0,4.850182056427002
2020-01-17,4.900000095367432,4.75,4.849999904632568,4.760000228881836,13300345.0,4.750384330749512
2020-01-20,4.940000057220459,4.789999961853027,4.800000190734863,4.929999828338623,18187956.0,4.920040130615234
2020-01-21,4.949999809265137,4.840000152587891,4.900000095367432,4.869999885559082,11619206.0,4.860161781311035
2020-01-22,4.940000057220459,4.710000038146973,4.800000190734863,4.940000057220459,14679308.0,4.930020332336426
2020-01-23,4.889999866485596,4.659999847412109,4.840000152587891,4.699999809265137,18503031.0,4.690505027770996
2020-02-03,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,1312700.0,4.221454620361328
2020-02-04,4.179999828338623,3.809999942779541,3.809999942779541,3.990000009536743,20379209.0,3.9819395542144775
2020-02-05,4.190000057220459,4.010000228881836,4.039999961853027,4.099999904632568,17219405.0,4.09171724319458
2020-02-06,4.360000133514404,4.070000171661377,4.079999923706055,4.300000190734863,21644195.0,4.291313648223877
2020-02-07,4.320000171661377,4.199999809265137,4.260000228881836,4.289999961853027,16658125.0,4.2813334465026855
2020-02-10,4.449999809265137,4.260000228881836,4.260000228881836,4.420000076293945,15812205.0,4.411070823669434
2020-02-11,4.460000038146973,4.349999904632568,4.460000038146973,4.360000133514404,11312025.0,4.351191997528076
2020-02-12,4.800000190734863,4.329999923706055,4.349999904632568,4.579999923706055,33124150.0,4.570747375488281
2020-02-13,4.980000019073486,4.690000057220459,4.760000228881836,4.769999980926514,50233732.0,4.760363578796387
2020-02-14,4.949999809265137,4.579999923706055,4.639999866485596,4.909999847412109,50521877.0,4.900080680847168
2020-02-17,5.050000190734863,4.800000190734863,4.829999923706055,5.019999980926514,50358509.0,5.00985860824585
2020-02-18,5.269999980926514,4.929999828338623,5.21999979019165,5.119999885559082,56525830.0,5.10965633392334
2020-02-19,5.389999866485596,5.070000171661377,5.230000019073486,5.199999809265137,57531997.0,5.189495086669922
2020-02-20,5.260000228881836,5.050000190734863,5.239999771118164,5.179999828338623,42355320.0,5.169535160064697
2020-02-21,5.21999979019165,5.050000190734863,5.099999904632568,5.079999923706055,34992485.0,5.069737434387207
2020-02-24,5.230000019073486,4.940000057220459,5.019999980926514,5.199999809265137,43557707.0,5.189495086669922
2020-02-25,5.150000095367432,4.940000057220459,5.019999980926514,5.119999885559082,27707040.0,5.10965633392334
2020-02-26,5.519999980926514,5.019999980926514,5.039999961853027,5.5,61635883.0,5.488889217376709
2020-02-27,5.659999847412109,5.039999961853027,5.659999847412109,5.170000076293945,56708044.0,5.159555912017822
2020-02-28,4.900000095367432,4.650000095367432,4.900000095367432,4.670000076293945,38814843.0,4.6605658531188965
2020-03-02,4.889999866485596,4.679999828338623,4.679999828338623,4.840000152587891,22025812.0,4.8302226066589355
2020-03-03,5.019999980926514,4.829999923706055,4.880000114440918,4.909999847412109,23944373.0,4.900080680847168
2020-03-04,5.110000133514404,4.849999904632568,4.869999885559082,5.099999904632568,25997791.0,5.089696884155273
2020-03-05,5.289999961853027,5.070000171661377,5.130000114440918,5.21999979019165,33657805.0,5.209454536437988
2020-03-06,5.380000114440918,5.139999866485596,5.139999866485596,5.28000020980835,30427499.0,5.269333839416504
2020-03-09,5.360000133514404,4.989999771118164,5.170000076293945,5.019999980926514,31363579.0,5.00985860824585
2020-03-10,5.150000095367432,4.849999904632568,4.920000076293945,5.150000095367432,23590548.0,5.139595985412598
2020-03-11,5.269999980926514,5.010000228881836,5.130000114440918,5.019999980926514,21584802.0,5.00985860824585
2020-03-12,4.96999979019165,4.78000020980835,4.929999828338623,4.869999885559082,19076114.0,4.860161781311035
2020-03-13,4.760000228881836,4.5,4.510000228881836,4.679999828338623,23324164.0,4.67054557800293
2020-03-16,4.75,4.360000133514404,4.730000019073486,4.360000133514404,18782030.0,4.351191997528076
2020-03-17,4.489999771118164,4.130000114440918,4.420000076293945,4.409999847412109,15591805.0,4.401090621948242
2020-03-18,4.619999885559082,4.400000095367432,4.440000057220459,4.420000076293945,19617239.0,4.411070823669434
2020-03-19,4.860000133514404,4.260000228881836,4.389999866485596,4.860000133514404,41630773.0,4.850182056427002
2020-03-20,5.190000057220459,4.809999942779541,5.050000190734863,5.079999923706055,68127377.0,5.069737434387207
2020-03-23,5.289999961853027,4.829999923706055,4.869999885559082,5.03000020980835,49962909.0,5.019838809967041
2020-03-24,5.329999923706055,4.980000019073486,5.110000133514404,5.300000190734863,63776270.0,5.28929328918457
2020-03-25,5.320000171661377,5.150000095367432,5.320000171661377,5.239999771118164,46586383.0,5.229413986206055
2020-03-26,5.230000019073486,5.019999980926514,5.170000076293945,5.130000114440918,30369856.0,5.119636535644531
2020-03-27,5.28000020980835,5.010000228881836,5.230000019073486,5.019999980926514,27824965.0,5.00985860824585
2020-03-30,5.519999980926514,5.03000020980835,5.070000171661377,5.429999828338623,87909641.0,5.41903018951416
2020-03-31,5.590000152587891,5.239999771118164,5.320000171661377,5.300000190734863,84799503.0,5.28929328918457
2020-04-01,5.289999961853027,5.0,5.21999979019165,5.03000020980835,54392942.0,5.019838809967041
2020-04-02,5.53000020980835,5.019999980926514,5.03000020980835,5.53000020980835,61059333.0,5.518828392028809
2020-04-03,5.980000019073486,5.539999961853027,5.639999866485596,5.739999771118164,111317809.0,5.7284040451049805
2020-04-07,6.309999942779541,5.710000038146973,5.71999979019165,6.119999885559082,118997284.0,6.107636451721191
2020-04-08,6.039999961853027,5.650000095367432,6.03000020980835,5.710000038146973,76892795.0,5.698464870452881
2020-04-09,5.820000171661377,5.590000152587891,5.75,5.710000038146973,50369995.0,5.698464870452881
2020-04-10,5.96999979019165,5.659999847412109,5.670000076293945,5.769999980926514,62135555.0,5.758343696594238
2020-04-13,5.679999828338623,5.190000057220459,5.659999847412109,5.190000057220459,57838403.0,5.179515361785889
2020-04-14,5.300000190734863,5.159999847412109,5.260000228881836,5.260000228881836,33790084.0,5.249373912811279
2020-04-15,5.380000114440918,5.059999942779541,5.239999771118164,5.320000171661377,41300180.0,5.309252738952637
2020-04-16,5.269999980926514,5.110000133514404,5.21999979019165,5.230000019073486,32136347.0,5.2194342613220215
2020-04-17,5.260000228881836,5.070000171661377,5.190000057220459,5.090000152587891,31341585.0,5.079717636108398
2020-04-20,5.159999847412109,5.0,5.050000190734863,5.159999847412109,21345102.0,5.149575710296631
2020-04-21,5.159999847412109,5.03000020980835,5.099999904632568,5.090000152587891,19599186.0,5.079717636108398
2020-04-22,5.340000152587891,5.019999980926514,5.059999942779541,5.300000190734863,40619911.0,5.28929328918457
2020-04-23,5.570000171661377,5.230000019073486,5.239999771118164,5.449999809265137,48706631.0,5.438989639282227
2020-04-24,5.650000095367432,5.230000019073486,5.380000114440918,5.53000020980835,55508840.0,5.518828392028809
2020-04-27,5.590000152587891,5.300000190734863,5.460000038146973,5.429999828338623,34585544.0,5.41903018951416
2020-04-28,5.230000019073486,4.889999866485596,5.0,4.889999866485596,47119772.0,4.880121231079102
2020-04-29,4.800000190734863,4.53000020980835,4.699999809265137,4.53000020980835,30477008.0,4.520848751068115
2020-04-30,4.769999980926514,4.539999961853027,4.539999961853027,4.71999979019165,21838391.0,4.7104644775390625
2020-05-06,4.96999979019165,4.619999885559082,4.699999809265137,4.929999828338623,23969828.0,4.920040130615234
2020-05-07,4.989999771118164,4.889999866485596,4.929999828338623,4.920000076293945,19380922.0,4.910060882568359
2020-05-08,4.980000019073486,4.869999885559082,4.960000038146973,4.889999866485596,16132896.0,4.880121231079102
2020-05-11,4.949999809265137,4.75,4.900000095367432,4.760000228881836,22752950.0,4.750384330749512
2020-05-12,4.800000190734863,4.550000190734863,4.800000190734863,4.710000038146973,18974237.0,4.700484752655029
2020-05-13,4.710000038146973,4.639999866485596,4.690000057220459,4.710000038146973,11829124.0,4.700484752655029
2020-05-14,4.670000076293945,4.559999942779541,4.659999847412109,4.570000171661377,14002306.0,4.560768127441406
2020-05-15,4.610000133514404,4.489999771118164,4.590000152587891,4.5,13547001.0,4.490909099578857
2020-05-18,4.630000114440918,4.449999809265137,4.510000228881836,4.590000152587891,14779777.0,4.580727577209473
2020-05-19,4.860000133514404,4.559999942779541,4.599999904632568,4.809999942779541,31215864.0,4.800282955169678
2020-05-20,4.800000190734863,4.599999904632568,4.739999771118164,4.639999866485596,19777206.0,4.630626201629639
2020-05-21,4.659999847412109,4.510000228881836,4.619999885559082,4.519999980926514,13233700.0,4.510868549346924
2020-05-22,4.559999942779541,4.409999847412109,4.480000019073486,4.489999771118164,9500136.0,4.480929374694824
2020-05-25,4.679999828338623,4.420000076293945,4.46999979019165,4.630000114440918,13652101.0,4.6206464767456055
2020-05-26,4.690000057220459,4.590000152587891,4.590000152587891,4.679999828338623,12356718.0,4.67054557800293
2020-05-27,4.78000020980835,4.630000114440918,4.670000076293945,4.630000114440918,14815501.0,4.6206464767456055
2020-05-28,4.679999828338623,4.5,4.650000095367432,4.550000190734863,12429519.0,4.540808200836182
2020-05-29,4.579999923706055,4.5,4.550000190734863,4.519999980926514,7341400.0,4.510868549346924
2020-06-01,4.650000095367432,4.5,4.510000228881836,4.639999866485596,13694023.0,4.630626201629639
2020-06-02,4.789999961853027,4.610000133514404,4.650000095367432,4.730000019073486,21028026.0,4.720444679260254
2020-06-03,5.050000190734863,4.650000095367432,4.710000038146973,4.829999923706055,45036519.0,4.820242404937744
2020-06-04,4.949999809265137,4.809999942779541,4.829999923706055,4.840000152587891,24116123.0,4.8302226066589355
2020-06-05,5.190000057220459,4.78000020980835,4.829999923706055,5.039999961853027,33299616.0,5.029818058013916
2020-06-08,5.079999923706055,4.889999866485596,5.019999980926514,4.960000038146973,21354223.0,4.949979782104492
2020-06-09,4.929999828338623,4.75,4.929999828338623,4.849999904632568,23267620.0,4.8402018547058105
2020-06-10,4.929999828338623,4.769999980926514,4.889999866485596,4.889999866485596,17636703.0,4.880121231079102
2020-06-11,5.179999828338623,4.889999866485596,5.050000190734863,4.900000095367432,27153400.0,4.890101432800293
2020-06-12,4.849999904632568,4.739999771118164,4.760000228881836,4.829999923706055,14307851.0,4.820242404937744
2020-06-15,4.820000171661377,4.710000038146973,4.789999961853027,4.710000038146973,12799744.0,4.700484752655029
2020-06-16,4.809999942779541,4.71999979019165,4.75,4.800000190734863,10824903.0,4.7903032302856445
2020-06-17,4.789999961853027,4.599999904632568,4.789999961853027,4.71999979019165,17773810.0,4.7104644775390625
2020-06-18,4.75,4.659999847412109,4.690000057220459,4.699999809265137,8827287.0,4.690505027770996
2020-06-19,4.71999979019165,4.659999847412109,4.710000038146973,4.710000038146973,9141637.0,4.700484752655029
2020-06-22,4.760000228881836,4.679999828338623,4.71999979019165,4.760000228881836,12773601.0,4.750384330749512
2020-06-23,4.760000228881836,4.630000114440918,4.75,4.630000114440918,10645782.0,4.6206464767456055
2020-06-24,4.539999961853027,4.170000076293945,4.489999771118164,4.260000228881836,49933397.0,4.251394271850586
2020-06-29,4.25,4.150000095367432,4.179999828338623,4.21999979019165,14434840.0,4.211474418640137
2020-06-30,4.269999980926514,4.210000038146973,4.269999980926514,4.21999979019165,10235571.0,4.211474418640137
2020-07-01,4.260000228881836,4.099999904632568,4.21999979019165,4.239999771118164,13797583.0,4.231434345245361
2020-07-02,4.360000133514404,4.210000038146973,4.21999979019165,4.340000152587891,15430851.0,4.33123254776001
2020-07-03,4.400000095367432,4.300000190734863,4.329999923706055,4.380000114440918,14526306.0,4.371151924133301
2020-07-06,4.71999979019165,4.380000114440918,4.400000095367432,4.670000076293945,29514579.0,4.6605658531188965
2020-07-07,4.730000019073486,4.550000190734863,4.690000057220459,4.619999885559082,26040996.0,4.610666751861572
2020-07-08,4.809999942779541,4.599999904632568,4.619999885559082,4.809999942779541,27930651.0,4.800282955169678
2020-07-09,4.980000019073486,4.789999961853027,4.809999942779541,4.949999809265137,29716832.0,4.940000057220459
2020-07-10,4.960000038146973,4.809999942779541,4.960000038146973,4.809999942779541,23951528.0,4.809999942779541
2020-07-13,5.050000190734863,4.809999942779541,4.909999847412109,5.010000228881836,32151507.0,5.010000228881836
2020-07-14,5.050000190734863,4.809999942779541,5.019999980926514,4.909999847412109,20669601.0,4.909999847412109
2020-07-15,5.130000114440918,4.860000133514404,4.96999979019165,4.860000133514404,39784289.0,4.860000133514404
2020-07-16,4.889999866485596,4.570000171661377,4.880000114440918,4.579999923706055,24572011.0,4.579999923706055
2020-07-17,4.650000095367432,4.429999828338623,4.579999923706055,4.510000228881836,16216631.0,4.510000228881836
2020-07-20,4.860000133514404,4.559999942779541,4.559999942779541,4.840000152587891,23227310.0,4.840000152587891
2020-07-21,4.96999979019165,4.789999961853027,4.840000152587891,4.829999923706055,18490243.0,4.829999923706055
2020-07-22,4.889999866485596,4.760000228881836,4.840000152587891,4.769999980926514,18143155.0,4.769999980926514
2020-07-23,4.769999980926514,4.550000190734863,4.75,4.679999828338623,16899275.0,4.679999828338623
2020-07-24,4.71999979019165,4.480000019073486,4.690000057220459,4.5,17075601.0,4.5
2020-07-27,4.539999961853027,4.420000076293945,4.480000019073486,4.539999961853027,10679018.0,4.539999961853027
2020-07-28,4.670000076293945,4.519999980926514,4.539999961853027,4.599999904632568,11971034.0,4.599999904632568
2020-07-29,4.679999828338623,4.510000228881836,4.599999904632568,4.679999828338623,12390722.0,4.679999828338623
2020-07-30,4.940000057220459,4.670000076293945,4.679999828338623,4.739999771118164,25005029.0,4.739999771118164
2020-07-31,4.789999961853027,4.650000095367432,4.71999979019165,4.769999980926514,18470173.0,4.769999980926514
2020-08-03,4.920000076293945,4.800000190734863,4.800000190734863,4.909999847412109,22829684.0,4.909999847412109
2020-08-04,5.0,4.800000190734863,5.0,4.869999885559082,16743138.0,4.869999885559082
2020-08-05,4.96999979019165,4.739999771118164,4.840000152587891,4.920000076293945,22896316.0,4.920000076293945
2020-08-06,5.039999961853027,4.849999904632568,4.96999979019165,4.96999979019165,21266391.0,4.96999979019165
2020-08-07,4.960000038146973,4.800000190734863,4.960000038146973,4.869999885559082,14582967.0,4.869999885559082
2020-08-10,5.039999961853027,4.860000133514404,4.960000038146973,4.940000057220459,16428951.0,4.940000057220459
2020-08-11,5.059999942779541,4.849999904632568,4.940000057220459,4.849999904632568,29399033.0,4.849999904632568
2020-08-12,4.829999923706055,4.630000114440918,4.829999923706055,4.809999942779541,21255824.0,4.809999942779541
2020-08-13,5.289999961853027,4.789999961853027,4.800000190734863,5.289999961853027,27902321.0,5.289999961853027
2020-08-14,5.300000190734863,4.989999771118164,5.300000190734863,5.050000190734863,66050286.0,5.050000190734863
2020-08-17,5.349999904632568,5.019999980926514,5.019999980926514,5.260000228881836,59804019.0,5.260000228881836
2020-08-18,5.329999923706055,5.139999866485596,5.139999866485596,5.25,45190040.0,5.25
2020-08-19,5.21999979019165,5.03000020980835,5.21999979019165,5.090000152587891,33934189.0,5.090000152587891
2020-08-20,5.360000133514404,5.050000190734863,5.090000152587891,5.139999866485596,36928006.0,5.139999866485596
2020-08-21,5.190000057220459,5.010000228881836,5.170000076293945,5.059999942779541,26538019.0,5.059999942779541
2020-08-24,5.059999942779541,4.880000114440918,5.03000020980835,4.949999809265137,20634836.0,4.949999809265137
2020-08-25,4.980000019073486,4.809999942779541,4.920000076293945,4.849999904632568,20904067.0,4.849999904632568
2020-08-26,4.889999866485596,4.690000057220459,4.840000152587891,4.71999979019165,14916489.0,4.71999979019165
2020-08-27,4.789999961853027,4.690000057220459,4.690000057220459,4.75,9965862.0,4.75
2020-08-28,4.78000020980835,4.619999885559082,4.71999979019165,4.769999980926514,13148440.0,4.769999980926514
2020-08-31,4.829999923706055,4.71999979019165,4.760000228881836,4.730000019073486,12639450.0,4.730000019073486
2020-09-01,4.730000019073486,4.639999866485596,4.730000019073486,4.679999828338623,10654691.0,4.679999828338623
2020-09-02,4.789999961853027,4.650000095367432,4.699999809265137,4.769999980926514,11061898.0,4.769999980926514
2020-09-03,4.760000228881836,4.650000095367432,4.730000019073486,4.699999809265137,9656705.0,4.699999809265137
2020-09-04,4.679999828338623,4.539999961853027,4.639999866485596,4.659999847412109,9249715.0,4.659999847412109
2020-09-07,4.71999979019165,4.550000190734863,4.650000095367432,4.559999942779541,11702500.0,4.559999942779541
2020-09-08,4.650000095367432,4.53000020980835,4.570000171661377,4.639999866485596,8177766.0,4.639999866485596
2020-09-09,4.78000020980835,4.610000133514404,4.639999866485596,4.699999809265137,13884311.0,4.699999809265137
2020-09-10,4.730000019073486,4.480000019073486,4.710000038146973,4.5,11206539.0,4.5
2020-09-11,4.599999904632568,4.480000019073486,4.489999771118164,4.550000190734863,5964020.0,4.550000190734863
2020-09-14,4.619999885559082,4.53000020980835,4.559999942779541,4.570000171661377,4686681.0,4.570000171661377
2020-09-15,4.579999923706055,4.46999979019165,4.579999923706055,4.570000171661377,3632500.0,4.570000171661377
2020-09-16,4.590000152587891,4.5,4.579999923706055,4.550000190734863,3908203.0,4.550000190734863
2020-09-17,4.570000171661377,4.5,4.550000190734863,4.550000190734863,3305001.0,4.550000190734863
2020-09-18,4.639999866485596,4.53000020980835,4.570000171661377,4.610000133514404,7009525.0,4.610000133514404
2020-09-21,4.650000095367432,4.590000152587891,4.619999885559082,4.639999866485596,4944400.0,4.639999866485596
2020-09-22,4.610000133514404,4.510000228881836,4.599999904632568,4.53000020980835,4516801.0,4.53000020980835
2020-09-23,4.570000171661377,4.510000228881836,4.519999980926514,4.53000020980835,3901701.0,4.53000020980835
2020-09-24,4.519999980926514,4.349999904632568,4.519999980926514,4.380000114440918,6547930.0,4.380000114440918
2020-09-25,4.420000076293945,4.340000152587891,4.400000095367432,4.349999904632568,3698380.0,4.349999904632568
2020-09-28,4.409999847412109,4.349999904632568,4.360000133514404,4.349999904632568,3714682.0,4.349999904632568
2020-09-29,4.409999847412109,4.360000133514404,4.369999885559082,4.360000133514404,2705825.0,4.360000133514404
2020-09-30,4.380000114440918,4.289999961853027,4.380000114440918,4.320000171661377,2920901.0,4.320000171661377
2020-10-09,4.71999979019165,4.349999904632568,4.349999904632568,4.579999923706055,8679426.0,4.579999923706055
2020-10-12,4.639999866485596,4.539999961853027,4.559999942779541,4.630000114440918,9898427.0,4.630000114440918
2020-10-13,4.610000133514404,4.550000190734863,4.599999904632568,4.570000171661377,5746399.0,4.570000171661377
2020-10-14,4.570000171661377,4.489999771118164,4.570000171661377,4.5,4310230.0,4.5
2020-10-15,4.519999980926514,4.440000057220459,4.5,4.480000019073486,4317899.0,4.480000019073486
2020-10-16,4.539999961853027,4.480000019073486,4.5,4.539999961853027,4923400.0,4.539999961853027
2020-10-19,4.599999904632568,4.510000228881836,4.550000190734863,4.53000020980835,5119036.0,4.53000020980835
2020-10-20,4.570000171661377,4.460000038146973,4.510000228881836,4.559999942779541,3584000.0,4.559999942779541
2020-10-21,4.570000171661377,4.489999771118164,4.570000171661377,4.519999980926514,3278400.0,4.519999980926514
2020-10-22,4.519999980926514,4.420000076293945,4.5,4.480000019073486,3674705.0,4.480000019073486
2020-10-23,4.53000020980835,4.420000076293945,4.480000019073486,4.429999828338623,3322300.0,4.429999828338623
2020-10-26,4.440000057220459,4.380000114440918,4.429999828338623,4.409999847412109,2337100.0,4.409999847412109
2020-10-27,4.429999828338623,4.309999942779541,4.320000171661377,4.309999942779541,2993700.0,4.309999942779541