Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.190000057220459,6.079999923706055,6.190000057220459,6.090000152587891,7638975.0,5.882495403289795
2010-01-05,6.130000114440918,6.010000228881836,6.090000152587891,6.110000133514404,6456808.0,5.901813507080078
2010-01-06,6.230000019073486,6.079999923706055,6.110000133514404,6.159999847412109,12527866.0,5.950109481811523
2010-01-07,6.340000152587891,6.110000133514404,6.159999847412109,6.210000038146973,15031799.0,5.998406410217285
2010-01-08,6.300000190734863,5.900000095367432,6.300000190734863,6.099999904632568,21136398.0,5.892154216766357
2010-01-11,6.210000038146973,5.809999942779541,6.119999885559082,6.199999809265137,17083627.0,5.9887471199035645
2010-01-12,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0.0,5.9887471199035645
2010-01-13,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0.0,5.9887471199035645
2010-01-14,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0.0,5.9887471199035645
2010-01-15,6.460000038146973,6.269999980926514,6.460000038146973,6.329999923706055,23827873.0,6.114317417144775
2010-01-18,6.650000095367432,6.320000171661377,6.380000114440918,6.650000095367432,27150029.0,6.42341423034668
2010-01-19,6.980000019073486,6.699999809265137,6.699999809265137,6.980000019073486,19901967.0,6.742170333862305
2010-01-20,7.25,6.760000228881836,7.25,6.820000171661377,42000698.0,6.587621688842773
2010-01-21,7.0,6.820000171661377,6.900000095367432,6.909999847412109,16320702.0,6.67455530166626
2010-01-22,6.989999771118164,6.599999904632568,6.900000095367432,6.769999980926514,18237974.0,6.539325714111328
2010-01-25,6.849999904632568,6.489999771118164,6.690000057220459,6.489999771118164,10782438.0,6.268866062164307
2010-01-26,6.559999942779541,6.21999979019165,6.489999771118164,6.28000020980835,11425159.0,6.066021919250488
2010-01-27,6.380000114440918,6.199999809265137,6.28000020980835,6.349999904632568,8346266.0,6.133636474609375
2010-01-28,6.579999923706055,6.269999980926514,6.329999923706055,6.519999980926514,10837475.0,6.297843933105469
2010-01-29,6.53000020980835,6.320000171661377,6.320000171661377,6.460000038146973,14155230.0,6.239888668060303
2010-02-01,6.420000076293945,6.25,6.409999847412109,6.309999942779541,9552772.0,6.094999313354492
2010-02-02,6.090000152587891,5.989999771118164,5.989999771118164,5.989999771118164,69499378.0,5.78590202331543
2010-02-03,5.900000095367432,5.690000057220459,5.730000019073486,5.849999904632568,73389651.0,5.650672435760498
2010-02-04,5.949999809265137,5.690000057220459,5.730000019073486,5.840000152587891,34740378.0,5.641014099121094
2010-02-05,5.960000038146973,5.710000038146973,5.75,5.829999923706055,28587021.0,5.631354331970215
2010-02-08,6.039999961853027,5.760000228881836,5.829999923706055,6.03000020980835,45605063.0,5.824539661407471
2010-02-09,6.159999847412109,5.96999979019165,6.079999923706055,6.039999961853027,23977287.0,5.834198951721191
2010-02-10,6.090000152587891,5.989999771118164,6.059999942779541,6.03000020980835,22575862.0,5.824539661407471
2010-02-11,6.079999923706055,5.989999771118164,6.03000020980835,6.0,13711427.0,5.795561790466309
2010-02-12,6.039999961853027,5.980000019073486,6.03000020980835,6.039999961853027,14659272.0,5.834198951721191
2010-02-22,6.239999771118164,6.0,6.019999980926514,6.130000114440918,28047223.0,5.9211320877075195
2010-02-23,6.230000019073486,6.03000020980835,6.130000114440918,6.150000095367432,24040154.0,5.940451145172119
2010-02-24,6.460000038146973,6.090000152587891,6.130000114440918,6.460000038146973,41028335.0,6.239888668060303
2010-02-25,6.78000020980835,6.489999771118164,6.489999771118164,6.769999980926514,73957056.0,6.539325714111328
2010-02-26,7.099999904632568,6.650000095367432,6.75,6.809999942779541,58635244.0,6.577962875366211
2010-03-01,6.949999809265137,6.75,6.789999961853027,6.860000133514404,23446480.0,6.626258850097656
2010-03-02,6.940000057220459,6.769999980926514,6.849999904632568,6.800000190734863,24248724.0,6.56830358505249
2010-03-03,7.039999961853027,6.78000020980835,6.800000190734863,6.940000057220459,37703564.0,6.70353364944458
2010-03-04,6.96999979019165,6.590000152587891,6.940000057220459,6.75,41960963.0,6.5200066566467285
2010-03-05,6.820000171661377,6.630000114440918,6.730000019073486,6.789999961853027,22981483.0,6.558643817901611
2010-03-08,7.130000114440918,6.820000171661377,6.820000171661377,7.050000190734863,39278326.0,6.809785842895508
2010-03-09,7.130000114440918,6.909999847412109,6.989999771118164,6.980000019073486,26670311.0,6.742170333862305
2010-03-10,6.989999771118164,6.760000228881836,6.960000038146973,6.78000020980835,26495096.0,6.548984527587891
2010-03-11,7.0,6.730000019073486,6.78000020980835,6.840000152587891,19106896.0,6.606940746307373
2010-03-12,6.96999979019165,6.630000114440918,6.869999885559082,6.639999866485596,19623208.0,6.413754463195801
2010-03-15,6.820000171661377,6.590000152587891,6.610000133514404,6.699999809265137,15910157.0,6.471710205078125
2010-03-16,7.039999961853027,6.679999828338623,6.699999809265137,7.039999961853027,63197982.0,6.800126075744629
2010-03-17,7.389999866485596,6.960000038146973,7.079999923706055,7.25,39138809.0,7.0029706954956055
2010-03-18,7.599999904632568,7.199999809265137,7.25,7.309999942779541,36462857.0,7.0609259605407715
2010-03-19,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0.0,7.0609259605407715
2010-03-22,7.630000114440918,7.369999885559082,7.480000019073486,7.559999942779541,39194792.0,7.302407741546631
2010-03-23,7.550000190734863,7.360000133514404,7.550000190734863,7.420000076293945,19666128.0,7.167178153991699
2010-03-24,7.619999885559082,7.409999847412109,7.420000076293945,7.449999809265137,17454347.0,7.196155548095703
2010-03-25,7.46999979019165,7.21999979019165,7.429999828338623,7.389999866485596,16204867.0,7.138200283050537
2010-03-26,7.579999923706055,7.309999942779541,7.329999923706055,7.510000228881836,20539289.0,7.254111289978027
2010-03-29,7.849999904632568,7.53000020980835,7.53000020980835,7.739999771118164,28020542.0,7.4762749671936035
2010-03-30,7.820000171661377,7.650000095367432,7.760000228881836,7.710000038146973,17528289.0,7.4472975730896
2010-03-31,7.989999771118164,7.71999979019165,7.71999979019165,7.849999904632568,18661434.0,7.582526683807373
2010-04-01,8.020000457763672,7.789999961853027,7.860000133514404,7.840000152587891,24888780.0,7.5728678703308105
2010-04-02,7.980000019073486,7.670000076293945,7.829999923706055,7.909999847412109,23502845.0,7.640481948852539
2010-04-06,8.260000228881836,7.880000114440918,7.980000019073486,8.199999809265137,23914938.0,7.920600891113281
2010-04-07,8.5,8.15999984741211,8.220000267028809,8.489999771118164,30455911.0,8.200719833374023
2010-04-08,8.829999923706055,8.470000267028809,8.5,8.800000190734863,37477702.0,8.500157356262207
2010-04-09,9.050000190734863,8.609999656677246,8.8100004196167,8.989999771118164,37921571.0,8.683683395385742
2010-04-12,9.4399995803833,8.989999771118164,9.0,9.430000305175781,42313705.0,9.108691215515137
2010-04-13,9.460000038146973,8.960000038146973,9.4399995803833,8.960000038146973,55649521.0,8.654706001281738
2010-04-14,9.149999618530273,8.529999732971191,8.760000228881836,8.899999618530273,38299596.0,8.596750259399414
2010-04-15,8.930000305175781,8.600000381469727,8.899999618530273,8.850000381469727,27951582.0,8.548454284667969
2010-04-16,9.180000305175781,8.65999984741211,8.84000015258789,8.979999542236328,22747547.0,8.674023628234863
2010-04-19,8.920000076293945,8.529999732971191,8.789999961853027,8.529999732971191,31272124.0,8.239356994628906
2010-04-20,8.960000038146973,8.260000228881836,8.40999984741211,8.920000076293945,36848059.0,8.616067886352539
2010-04-21,9.3100004196167,8.960000038146973,9.029999732971191,9.300000190734863,36007134.0,8.983120918273926
2010-04-22,9.770000457763672,9.210000038146973,9.350000381469727,9.729999542236328,46589274.0,9.398468971252441
2010-04-23,9.899999618530273,9.4399995803833,9.729999542236328,9.470000267028809,40728264.0,9.147329330444336
2010-04-26,9.90999984741211,9.399999618530273,9.470000267028809,9.680000305175781,29735038.0,9.350172996520996
2010-04-27,9.720000267028809,9.199999809265137,9.699999809265137,9.270000457763672,40242697.0,8.954143524169922
2010-04-28,9.4399995803833,8.920000076293945,9.199999809265137,9.289999961853027,20858117.0,8.973461151123047
2010-04-29,9.380000114440918,8.829999923706055,9.239999771118164,8.880000114440918,21092037.0,8.577431678771973
2010-04-30,8.770000457763672,8.4399995803833,8.770000457763672,8.4399995803833,20404690.0,8.152422904968262
2010-05-04,8.770000457763672,8.130000114440918,8.149999618530273,8.40999984741211,25544074.0,8.123445510864258
2010-05-05,8.829999923706055,7.989999771118164,8.199999809265137,8.8100004196167,63851515.0,8.50981616973877
2010-05-06,8.770000457763672,8.369999885559082,8.670000076293945,8.369999885559082,38481543.0,8.084809303283691
2010-05-07,8.359999656677246,7.949999809265137,8.010000228881836,7.949999809265137,32682187.0,7.67911958694458
2010-05-10,8.100000381469727,7.550000190734863,7.949999809265137,7.550000190734863,28966432.0,7.29274845123291
2010-05-11,7.690000057220459,7.170000076293945,7.599999904632568,7.170000076293945,30738361.0,6.92569637298584
2010-05-12,7.130000114440918,6.809999942779541,6.860000133514404,6.940000057220459,37470788.0,6.70353364944458
2010-05-13,7.230000019073486,6.71999979019165,6.940000057220459,7.210000038146973,22688637.0,6.964333534240723
2010-05-14,7.460000038146973,6.989999771118164,7.179999828338623,7.099999904632568,32812440.0,6.858081340789795
2010-05-17,7.010000228881836,6.75,7.0,6.75,15844629.0,6.5200066566467285
2010-05-18,6.849999904632568,6.449999809265137,6.550000190734863,6.75,25263449.0,6.5200066566467285
2010-05-19,7.079999923706055,6.610000133514404,6.630000114440918,6.960000038146973,31129801.0,6.722851753234863
2010-05-20,7.039999961853027,6.679999828338623,6.900000095367432,6.909999847412109,26343590.0,6.67455530166626
2010-05-21,7.179999828338623,6.599999904632568,6.710000038146973,7.150000095367432,26326335.0,6.906378269195557
2010-05-24,7.510000228881836,7.170000076293945,7.170000076293945,7.510000228881836,30495251.0,7.254111289978027
2010-05-25,7.610000133514404,7.340000152587891,7.489999771118164,7.420000076293945,23485329.0,7.167178153991699
2010-05-26,7.730000019073486,7.400000095367432,7.400000095367432,7.670000076293945,27223848.0,7.408660411834717
2010-05-27,7.670000076293945,7.670000076293945,7.670000076293945,7.670000076293945,0.0,7.408660411834717
2010-05-28,8.329999923706055,7.789999961853027,8.1899995803833,7.829999923706055,79429713.0,7.563208103179932
2010-05-31,7.739999771118164,7.230000019073486,7.699999809265137,7.25,36923442.0,7.0029706954956055
2010-06-01,7.570000171661377,7.190000057220459,7.25,7.380000114440918,33227671.0,7.128540992736816
2010-06-02,7.360000133514404,7.019999980926514,7.300000190734863,7.349999904632568,25753986.0,7.099563121795654
2010-06-03,8.0,7.360000133514404,7.360000133514404,7.53000020980835,37585038.0,7.273430347442627
2010-06-04,7.960000038146973,7.389999866485596,7.489999771118164,7.71999979019165,30170200.0,7.456955909729004
2010-06-07,7.889999866485596,7.409999847412109,7.46999979019165,7.639999866485596,26746392.0,7.379682540893555
2010-06-08,7.800000190734863,7.579999923706055,7.610000133514404,7.78000020980835,18892437.0,7.514912128448486
2010-06-09,7.960000038146973,7.659999847412109,7.78000020980835,7.900000095367432,28456771.0,7.630823135375977
2010-06-10,8.020000457763672,7.769999980926514,7.860000133514404,7.829999923706055,19536379.0,7.563208103179932
2010-06-11,8.020000457763672,7.75,7.900000095367432,7.789999961853027,19738627.0,7.524571418762207
2010-06-15,7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,0.0,7.524571418762207
2010-06-17,7.920000076293945,7.679999828338623,7.820000171661377,7.690000057220459,12363234.0,7.427978515625
2010-06-18,7.889999866485596,7.46999979019165,7.699999809265137,7.510000228881836,19588931.0,7.254111289978027
2010-06-21,7.960000038146973,7.650000095367432,7.659999847412109,7.929999828338623,40133160.0,7.6598005294799805
2010-06-22,8.069999694824219,7.860000133514404,7.989999771118164,7.920000076293945,27716392.0,7.650142192840576
2010-06-23,7.900000095367432,7.630000114440918,7.900000095367432,7.730000019073486,20537193.0,7.466615676879883
2010-06-24,7.900000095367432,7.639999866485596,7.739999771118164,7.78000020980835,14878383.0,7.514912128448486
2010-06-25,7.820000171661377,7.619999885559082,7.679999828338623,7.71999979019165,14533691.0,7.456955909729004
2010-06-28,7.71999979019165,7.71999979019165,7.71999979019165,7.71999979019165,0.0,7.456955909729004
2010-06-29,7.610000133514404,6.949999809265137,7.53000020980835,6.949999809265137,28384973.0,6.713192462921143
2010-06-30,6.960000038146973,6.480000019073486,6.78000020980835,6.929999828338623,24636131.0,6.693873882293701
2010-07-01,6.929999828338623,6.639999866485596,6.809999942779541,6.650000095367432,12759695.0,6.42341423034668
2010-07-02,6.710000038146973,6.079999923706055,6.639999866485596,6.460000038146973,20836264.0,6.239888668060303
2010-07-05,6.5,6.25,6.360000133514404,6.289999961853027,16498019.0,6.075680732727051
2010-07-06,6.449999809265137,6.269999980926514,6.28000020980835,6.360000133514404,14257446.0,6.143295764923096
2010-07-07,6.510000228881836,6.329999923706055,6.409999847412109,6.510000228881836,18427550.0,6.288184642791748
2010-07-08,6.579999923706055,6.380000114440918,6.559999942779541,6.409999847412109,10563623.0,6.191591739654541
2010-07-09,6.989999771118164,6.349999904632568,6.409999847412109,6.769999980926514,27624240.0,6.539325714111328
2010-07-12,6.960000038146973,6.75,6.769999980926514,6.849999904632568,16133294.0,6.616599082946777
2010-07-13,6.849999904632568,6.659999847412109,6.789999961853027,6.78000020980835,15127905.0,6.548984527587891
2010-07-14,7.03000020980835,6.800000190734863,6.809999942779541,6.920000076293945,19481104.0,6.6842145919799805
2010-07-15,7.019999980926514,6.599999904632568,6.909999847412109,6.659999847412109,13134002.0,6.4330735206604
2010-07-16,6.710000038146973,6.449999809265137,6.650000095367432,6.599999904632568,18117702.0,6.375117778778076
2010-07-19,7.03000020980835,6.449999809265137,6.5,6.920000076293945,27648795.0,6.6842145919799805
2010-07-20,7.230000019073486,6.920000076293945,6.929999828338623,7.170000076293945,27269040.0,6.92569637298584
2010-07-21,7.889999866485596,7.099999904632568,7.199999809265137,7.590000152587891,55470621.0,7.331385612487793
2010-07-22,7.960000038146973,7.550000190734863,7.590000152587891,7.78000020980835,35467797.0,7.514912128448486
2010-07-23,7.829999923706055,7.5,7.78000020980835,7.699999809265137,28340256.0,7.437637805938721
2010-07-26,7.869999885559082,7.610000133514404,7.75,7.75,28695570.0,7.485933780670166
2010-07-27,7.849999904632568,7.659999847412109,7.75,7.710000038146973,18911174.0,7.4472975730896
2010-07-28,8.229999542236328,7.650000095367432,7.699999809265137,8.140000343322754,53970818.0,7.862646102905273
2010-07-29,8.220000267028809,7.900000095367432,8.199999809265137,8.050000190734863,32805744.0,7.775712490081787
2010-07-30,8.210000038146973,7.889999866485596,8.0,8.109999656677246,27687806.0,7.833667755126953
2010-08-02,8.270000457763672,8.029999732971191,8.100000381469727,8.199999809265137,26988389.0,7.920600891113281
2010-08-03,8.220000267028809,8.0,8.199999809265137,8.010000228881836,36828156.0,7.737075328826904
2010-08-04,8.069999694824219,7.699999809265137,7.949999809265137,8.010000228881836,24573468.0,7.737075328826904
2010-08-05,8.149999618530273,7.800000190734863,8.010000228881836,7.989999771118164,28458208.0,7.717756271362305
2010-08-06,8.239999771118164,7.78000020980835,7.989999771118164,8.1899995803833,44117511.0,7.9109416007995605
2010-08-09,8.350000381469727,8.079999923706055,8.1899995803833,8.199999809265137,37885828.0,7.920600891113281
2010-08-10,8.239999771118164,7.769999980926514,8.199999809265137,7.78000020980835,32695958.0,7.514912128448486
2010-08-11,7.889999866485596,7.679999828338623,7.699999809265137,7.809999942779541,17585108.0,7.54388952255249
2010-08-12,7.78000020980835,7.5,7.71999979019165,7.539999961853027,22414562.0,7.2830891609191895
2010-08-13,7.949999809265137,7.539999961853027,7.650000095367432,7.78000020980835,25996914.0,7.514912128448486
2010-08-16,7.980000019073486,7.650000095367432,7.78000020980835,7.940000057220459,49809321.0,7.669460296630859
2010-08-17,8.020000457763672,7.679999828338623,7.940000057220459,7.889999866485596,43105316.0,7.621163845062256
2010-08-18,7.889999866485596,7.650000095367432,7.829999923706055,7.699999809265137,24917056.0,7.437637805938721
2010-08-19,7.739999771118164,7.539999961853027,7.710000038146973,7.610000133514404,29940103.0,7.350704669952393
2010-08-20,7.849999904632568,7.519999980926514,7.559999942779541,7.599999904632568,32670783.0,7.3410444259643555
2010-08-23,7.699999809265137,7.449999809265137,7.610000133514404,7.519999980926514,17668279.0,7.263770580291748
2010-08-24,7.619999885559082,7.420000076293945,7.489999771118164,7.550000190734863,15527576.0,7.29274845123291
2010-08-25,7.5,7.21999979019165,7.460000038146973,7.309999942779541,27834570.0,7.0609259605407715
2010-08-26,7.539999961853027,7.199999809265137,7.329999923706055,7.400000095367432,22711862.0,7.147860050201416
2010-08-27,7.460000038146973,7.25,7.440000057220459,7.349999904632568,14440751.0,7.099563121795654
2010-08-30,7.46999979019165,7.300000190734863,7.349999904632568,7.460000038146973,38829366.0,7.205815315246582
2010-08-31,7.409999847412109,7.130000114440918,7.369999885559082,7.170000076293945,47991305.0,6.92569637298584
2010-09-01,7.230000019073486,6.920000076293945,7.199999809265137,6.980000019073486,34368541.0,6.742170333862305
2010-09-02,7.099999904632568,6.980000019073486,7.039999961853027,7.050000190734863,21267736.0,6.809785842895508
2010-09-03,7.349999904632568,6.889999866485596,7.050000190734863,7.25,58512753.0,7.0029706954956055
2010-09-06,7.329999923706055,7.139999866485596,7.329999923706055,7.25,45379843.0,7.0029706954956055
2010-09-07,7.320000171661377,7.099999904632568,7.300000190734863,7.190000057220459,29491175.0,6.945014953613281
2010-09-08,7.179999828338623,7.0,7.119999885559082,7.139999866485596,32758401.0,6.896718502044678
2010-09-09,7.199999809265137,7.03000020980835,7.150000095367432,7.090000152587891,30887316.0,6.848422527313232
2010-09-10,7.119999885559082,6.900000095367432,7.050000190734863,7.059999942779541,29799467.0,6.819444179534912
2010-09-13,7.25,7.059999942779541,7.090000152587891,7.199999809265137,32478542.0,6.954673767089844
2010-09-14,7.550000190734863,7.21999979019165,7.289999961853027,7.510000228881836,78563510.0,7.254111289978027
2010-09-15,7.739999771118164,7.400000095367432,7.650000095367432,7.539999961853027,67103754.0,7.2830891609191895
2010-09-16,7.730000019073486,7.389999866485596,7.570000171661377,7.53000020980835,53481795.0,7.273430347442627
2010-09-17,7.71999979019165,7.480000019073486,7.679999828338623,7.650000095367432,64869145.0,7.389341354370117
2010-09-20,8.300000190734863,7.710000038146973,7.75,8.079999923706055,121608013.0,7.804689884185791
2010-09-21,8.069999694824219,7.75,8.069999694824219,7.880000114440918,58341301.0,7.611504554748535
2010-09-27,8.180000305175781,7.860000133514404,8.020000457763672,7.920000076293945,67436476.0,7.650142192840576
2010-09-28,7.980000019073486,7.449999809265137,7.980000019073486,7.71999979019165,76227447.0,7.456955909729004
2010-09-29,7.659999847412109,7.480000019073486,7.659999847412109,7.519999980926514,35220441.0,7.263770580291748
2010-09-30,7.650000095367432,7.489999771118164,7.519999980926514,7.590000152587891,33612387.0,7.331385612487793
2010-10-08,8.039999961853027,7.5,7.630000114440918,8.020000457763672,95343963.0,7.746735095977783
2010-10-11,8.569999694824219,7.920000076293945,8.020000457763672,8.25,147507854.0,7.968898296356201
2010-10-12,8.600000381469727,8.119999885559082,8.180000305175781,8.420000076293945,104298792.0,8.133106231689453
2010-10-13,8.420000076293945,8.119999885559082,8.359999656677246,8.239999771118164,71957086.0,7.959238052368164
2010-10-14,8.539999961853027,8.100000381469727,8.5,8.199999809265137,98216311.0,7.920600891113281
2010-10-15,9.0,8.010000228881836,8.100000381469727,8.869999885559082,143374561.0,8.567771911621094
2010-10-18,9.449999809265137,8.510000228881836,8.869999885559082,8.649999618530273,145798028.0,8.355268478393555
2010-10-19,8.850000381469727,8.359999656677246,8.579999923706055,8.779999732971191,64237554.0,8.480838775634766
2010-10-20,9.300000190734863,8.670000076293945,8.6899995803833,8.970000267028809,118204000.0,8.6643648147583
2010-10-21,9.100000381469727,8.630000114440918,9.0,8.739999771118164,57517945.0,8.442201614379883
2010-10-22,8.789999961853027,8.420000076293945,8.699999809265137,8.579999923706055,53007365.0,8.287653923034668
2010-10-25,9.119999885559082,8.520000457763672,8.609999656677246,9.079999923706055,99658057.0,8.77061653137207
2010-10-26,9.75,8.869999885559082,8.989999771118164,9.630000114440918,150969144.0,9.30187702178955
2010-10-27,9.859999656677246,9.0,9.5,9.170000076293945,82984971.0,8.857549667358398
2010-10-28,9.399999618530273,8.930000305175781,9.050000190734863,9.020000457763672,66487759.0,8.712661743164062
2010-10-29,9.210000038146973,8.930000305175781,9.050000190734863,9.050000190734863,47024233.0,8.741639137268066
2010-11-01,9.199999809265137,8.930000305175781,9.130000114440918,9.15999984741211,65663151.0,8.847890853881836
2010-11-02,9.430000305175781,8.760000228881836,9.170000076293945,8.819999694824219,86265482.0,8.519474983215332
2010-11-03,8.800000190734863,8.579999923706055,8.770000457763672,8.59000015258789,42032464.0,8.297313690185547
2010-11-04,8.979999542236328,8.5600004196167,8.680000305175781,8.9399995803833,55081663.0,8.63538646697998
2010-11-05,9.180000305175781,8.84000015258789,9.0600004196167,8.90999984741211,52995354.0,8.606409072875977
2010-11-08,8.989999771118164,8.640000343322754,8.880000114440918,8.970000267028809,83901454.0,8.6643648147583
2010-11-09,9.069999694824219,8.710000038146973,8.869999885559082,9.0,85374928.0,8.693342208862305
2010-11-10,9.130000114440918,8.779999732971191,8.979999542236328,8.84000015258789,60587926.0,8.538795471191406
2010-11-11,8.989999771118164,8.600000381469727,8.859999656677246,8.720000267028809,73904902.0,8.422883033752441
2010-11-12,8.699999809265137,7.849999904632568,8.609999656677246,7.889999866485596,86396922.0,7.621163845062256
2010-11-15,8.020000457763672,7.769999980926514,7.949999809265137,7.909999847412109,42527980.0,7.640481948852539
2010-11-16,7.940000057220459,7.28000020980835,7.929999828338623,7.440000057220459,53207408.0,7.186496257781982
2010-11-17,7.630000114440918,7.300000190734863,7.340000152587891,7.389999866485596,33927507.0,7.138200283050537
2010-11-18,7.659999847412109,7.400000095367432,7.480000019073486,7.590000152587891,34333085.0,7.331385612487793
2010-11-19,7.650000095367432,7.449999809265137,7.599999904632568,7.619999885559082,30185079.0,7.360363006591797
2010-11-22,7.630000114440918,7.380000114440918,7.53000020980835,7.460000038146973,36967611.0,7.205815315246582
2010-11-23,7.429999828338623,6.96999979019165,7.429999828338623,7.090000152587891,54074554.0,6.848422527313232
2010-11-24,7.190000057220459,7.0,7.010000228881836,7.170000076293945,44330487.0,6.92569637298584
2010-11-25,7.369999885559082,7.159999847412109,7.190000057220459,7.320000171661377,38921731.0,7.070585250854492
2010-11-26,7.309999942779541,7.070000171661377,7.309999942779541,7.210000038146973,47178674.0,6.964333534240723
2010-11-29,7.369999885559082,7.110000133514404,7.179999828338623,7.300000190734863,40343762.0,7.051267147064209
2010-11-30,7.340000152587891,6.960000038146973,7.25,7.119999885559082,38140688.0,6.8774003982543945
2010-12-01,7.130000114440918,7.010000228881836,7.119999885559082,7.079999923706055,17252248.0,6.838763236999512
2010-12-02,7.21999979019165,7.079999923706055,7.179999828338623,7.090000152587891,37764234.0,6.848422527313232
2010-12-03,7.170000076293945,6.980000019073486,7.099999904632568,7.059999942779541,31087735.0,6.819444179534912
2010-12-06,7.130000114440918,7.010000228881836,7.090000152587891,7.090000152587891,26079012.0,6.848422527313232
2010-12-07,7.110000133514404,6.920000076293945,7.059999942779541,7.090000152587891,23147613.0,6.848422527313232
2010-12-08,7.21999979019165,7.059999942779541,7.090000152587891,7.110000133514404,26525743.0,6.867741107940674
2010-12-09,7.070000171661377,6.880000114440918,7.070000171661377,6.900000095367432,33017230.0,6.664896011352539
2010-12-10,6.929999828338623,6.809999942779541,6.849999904632568,6.920000076293945,21008602.0,6.6842145919799805
2010-12-13,7.119999885559082,6.900000095367432,6.960000038146973,7.110000133514404,42570706.0,6.867741107940674
2010-12-14,7.25,7.079999923706055,7.110000133514404,7.21999979019165,44478533.0,6.973992824554443
2010-12-15,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,6.973992824554443
2010-12-16,7.159999847412109,7.059999942779541,7.150000095367432,7.099999904632568,23328785.0,6.858081340789795
2010-12-17,7.159999847412109,7.090000152587891,7.099999904632568,7.150000095367432,18528763.0,6.906378269195557
2010-12-20,7.199999809265137,6.820000171661377,7.179999828338623,6.989999771118164,24799975.0,6.751829624176025
2010-12-21,7.159999847412109,6.900000095367432,6.960000038146973,7.090000152587891,23504316.0,6.848422527313232
2010-12-22,7.340000152587891,7.039999961853027,7.059999942779541,7.159999847412109,43182328.0,6.916036605834961
2010-12-23,7.199999809265137,7.050000190734863,7.130000114440918,7.119999885559082,21033818.0,6.8774003982543945
2010-12-24,7.079999923706055,6.929999828338623,7.079999923706055,6.989999771118164,16965952.0,6.751829624176025
2010-12-27,6.900000095367432,6.46999979019165,6.71999979019165,6.590000152587891,182333071.0,6.365458965301514
2010-12-28,6.489999771118164,6.260000228881836,6.460000038146973,6.320000171661377,53388593.0,6.104659080505371
2010-12-29,6.369999885559082,6.269999980926514,6.340000152587891,6.320000171661377,50273147.0,6.104659080505371
2010-12-30,6.519999980926514,6.269999980926514,6.340000152587891,6.449999809265137,72695878.0,6.230228900909424
2010-12-31,6.619999885559082,6.449999809265137,6.46999979019165,6.579999923706055,56848319.0,6.355799198150635
2011-01-04,6.829999923706055,6.599999904632568,6.650000095367432,6.800000190734863,54745570.0,6.56830358505249
2011-01-05,7.0,6.659999847412109,6.989999771118164,6.739999771118164,89738839.0,6.510347843170166
2011-01-06,6.820000171661377,6.670000076293945,6.730000019073486,6.699999809265137,41227607.0,6.471710205078125
2011-01-07,6.849999904632568,6.670000076293945,6.699999809265137,6.78000020980835,39377093.0,6.548984527587891
2011-01-10,6.820000171661377,6.449999809265137,6.809999942779541,6.53000020980835,41388505.0,6.307503700256348
2011-01-11,6.610000133514404,6.449999809265137,6.53000020980835,6.599999904632568,27856442.0,6.375117778778076
2011-01-12,6.699999809265137,6.539999961853027,6.599999904632568,6.679999828338623,24615347.0,6.452392101287842
2011-01-13,6.829999923706055,6.699999809265137,6.75,6.769999980926514,37539632.0,6.539325714111328
2011-01-14,6.829999923706055,6.599999904632568,6.78000020980835,6.639999866485596,31452633.0,6.413754463195801
2011-01-17,6.789999961853027,6.389999866485596,6.590000152587891,6.5,50160604.0,6.2785258293151855
2011-01-18,6.489999771118164,6.300000190734863,6.429999828338623,6.449999809265137,27096447.0,6.230228900909424
2011-01-19,6.599999904632568,6.329999923706055,6.449999809265137,6.579999923706055,26829215.0,6.355799198150635
2011-01-20,6.599999904632568,6.210000038146973,6.590000152587891,6.230000019073486,34152435.0,6.017724990844727
2011-01-21,6.380000114440918,6.179999828338623,6.179999828338623,6.309999942779541,25937096.0,6.094999313354492
2011-01-24,6.369999885559082,6.210000038146973,6.320000171661377,6.269999980926514,19647354.0,6.056362152099609
2011-01-25,6.320000171661377,6.210000038146973,6.269999980926514,6.300000190734863,18714504.0,6.0853400230407715
2011-01-26,6.46999979019165,6.300000190734863,6.309999942779541,6.449999809265137,24347888.0,6.230228900909424
2011-01-27,6.539999961853027,6.329999923706055,6.360000133514404,6.489999771118164,31076042.0,6.268866062164307
2011-01-28,6.510000228881836,6.389999866485596,6.489999771118164,6.460000038146973,23403195.0,6.239888668060303
2011-01-31,6.53000020980835,6.420000076293945,6.46999979019165,6.519999980926514,23521328.0,6.297843933105469
2011-02-01,6.539999961853027,6.440000057220459,6.519999980926514,6.480000019073486,15315594.0,6.259206771850586
2011-02-09,6.519999980926514,6.349999904632568,6.429999828338623,6.369999885559082,19027638.0,6.152955055236816
2011-02-10,6.519999980926514,6.300000190734863,6.349999904632568,6.5,23995577.0,6.2785258293151855
2011-02-11,6.579999923706055,6.440000057220459,6.5,6.550000190734863,39132522.0,6.326821804046631
2011-02-14,6.829999923706055,6.559999942779541,6.559999942779541,6.75,67230823.0,6.5200066566467285
2011-02-15,7.059999942779541,6.760000228881836,6.769999980926514,6.840000152587891,67960167.0,6.606940746307373
2011-02-16,6.940000057220459,6.789999961853027,6.829999923706055,6.929999828338623,31585268.0,6.693873882293701
2011-02-17,7.090000152587891,6.840000152587891,7.0,6.940000057220459,41609216.0,6.70353364944458
2011-02-21,6.900000095367432,6.71999979019165,6.800000190734863,6.889999866485596,38933312.0,6.65523624420166
2011-02-22,6.940000057220459,6.53000020980835,6.909999847412109,6.550000190734863,71096603.0,6.326821804046631
2011-02-23,6.519999980926514,6.400000095367432,6.510000228881836,6.510000228881836,45638187.0,6.288184642791748
2011-02-24,6.570000171661377,6.380000114440918,6.449999809265137,6.550000190734863,39735860.0,6.326821804046631
2011-02-25,6.550000190734863,6.420000076293945,6.539999961853027,6.489999771118164,25497259.0,6.268866062164307
2011-02-28,6.570000171661377,6.400000095367432,6.409999847412109,6.539999961853027,42858401.0,6.317162036895752
2011-03-01,6.659999847412109,6.510000228881836,6.53000020980835,6.610000133514404,46049729.0,6.384777069091797
2011-03-02,6.570000171661377,6.429999828338623,6.550000190734863,6.510000228881836,29213099.0,6.288184642791748
2011-03-03,6.519999980926514,6.420000076293945,6.489999771118164,6.440000057220459,34944180.0,6.220569610595703
2011-03-04,6.630000114440918,6.460000038146973,6.460000038146973,6.619999885559082,41505350.0,6.394436359405518
2011-03-07,6.769999980926514,6.579999923706055,6.630000114440918,6.75,67919946.0,6.5200066566467285
2011-03-08,6.760000228881836,6.590000152587891,6.75,6.710000038146973,63272129.0,6.481369972229004
2011-03-09,6.730000019073486,6.630000114440918,6.71999979019165,6.670000076293945,34196132.0,6.442732810974121
2011-03-10,6.670000076293945,6.550000190734863,6.670000076293945,6.559999942779541,34333746.0,6.336481094360352
2011-03-11,6.579999923706055,6.46999979019165,6.53000020980835,6.480000019073486,36159101.0,6.259206771850586
2011-03-14,6.449999809265137,6.269999980926514,6.420000076293945,6.409999847412109,43339156.0,6.191591739654541
2011-03-15,6.389999866485596,6.210000038146973,6.389999866485596,6.309999942779541,48578154.0,6.094999313354492
2011-03-16,6.380000114440918,6.309999942779541,6.309999942779541,6.349999904632568,30309534.0,6.133636474609375
2011-03-17,6.320000171661377,6.210000038146973,6.320000171661377,6.25,36914241.0,6.037044048309326
2011-03-18,6.300000190734863,6.230000019073486,6.269999980926514,6.269999980926514,18108283.0,6.056362152099609
2011-03-21,6.28000020980835,6.21999979019165,6.230000019073486,6.239999771118164,20685881.0,6.027383804321289
2011-03-22,6.340000152587891,6.25,6.28000020980835,6.309999942779541,26662347.0,6.094999313354492
2011-03-23,6.369999885559082,6.28000020980835,6.320000171661377,6.360000133514404,24782352.0,6.143295764923096
2011-03-24,6.369999885559082,6.28000020980835,6.360000133514404,6.300000190734863,25229616.0,6.0853400230407715
2011-03-25,6.440000057220459,6.300000190734863,6.300000190734863,6.369999885559082,39072733.0,6.152955055236816
2011-03-28,6.409999847412109,6.329999923706055,6.369999885559082,6.340000152587891,27728936.0,6.123977184295654
2011-03-29,6.389999866485596,6.320000171661377,6.340000152587891,6.340000152587891,28574313.0,6.123977184295654
2011-03-30,6.389999866485596,6.25,6.340000152587891,6.389999866485596,33203013.0,6.1722731590271
2011-03-31,6.360000133514404,6.230000019073486,6.329999923706055,6.25,27639860.0,6.037044048309326
2011-04-01,6.269999980926514,6.199999809265137,6.239999771118164,6.260000228881836,23222970.0,6.046702861785889
2011-04-06,6.239999771118164,6.110000133514404,6.239999771118164,6.150000095367432,37310819.0,5.940451145172119
2011-04-07,6.190000057220459,6.070000171661377,6.139999866485596,6.170000076293945,35075166.0,5.959769248962402
2011-04-08,6.190000057220459,6.110000133514404,6.150000095367432,6.190000057220459,20745127.0,5.979088306427002
2011-04-11,6.210000038146973,6.110000133514404,6.190000057220459,6.130000114440918,24010077.0,5.9211320877075195
2011-04-12,6.420000076293945,6.150000095367432,6.150000095367432,6.409999847412109,69423216.0,6.191591739654541
2011-04-13,6.46999979019165,6.329999923706055,6.409999847412109,6.389999866485596,44828414.0,6.1722731590271
2011-04-14,6.420000076293945,6.269999980926514,6.400000095367432,6.289999961853027,35530260.0,6.075680732727051
2011-04-15,6.340000152587891,6.260000228881836,6.289999961853027,6.320000171661377,20533016.0,6.104659080505371
2011-04-18,6.380000114440918,6.269999980926514,6.28000020980835,6.329999923706055,39387194.0,6.114317417144775
2011-04-19,6.309999942779541,6.179999828338623,6.309999942779541,6.199999809265137,35507092.0,5.9887471199035645
2011-04-20,6.260000228881836,6.170000076293945,6.230000019073486,6.25,28373382.0,6.037044048309326
2011-04-21,6.329999923706055,6.21999979019165,6.239999771118164,6.320000171661377,40408590.0,6.104659080505371
2011-04-22,6.630000114440918,6.28000020980835,6.309999942779541,6.539999961853027,138665124.0,6.317162036895752
2011-04-25,6.659999847412109,6.420000076293945,6.539999961853027,6.460000038146973,81609757.0,6.239888668060303
2011-04-26,6.46999979019165,6.300000190734863,6.409999847412109,6.460000038146973,44056836.0,6.239888668060303
2011-04-27,6.590000152587891,6.440000057220459,6.46999979019165,6.519999980926514,70384871.0,6.297843933105469
2011-04-28,6.570000171661377,6.139999866485596,6.53000020980835,6.170000076293945,46975263.0,5.959769248962402
2011-04-29,6.380000114440918,6.159999847412109,6.190000057220459,6.320000171661377,32376145.0,6.104659080505371
2011-05-03,6.409999847412109,6.260000228881836,6.360000133514404,6.320000171661377,36712205.0,6.104659080505371
2011-05-04,6.309999942779541,6.159999847412109,6.300000190734863,6.179999828338623,32968325.0,5.969429016113281
2011-05-05,6.239999771118164,6.150000095367432,6.150000095367432,6.190000057220459,19440767.0,5.979088306427002
2011-05-06,6.380000114440918,6.21999979019165,6.239999771118164,6.269999980926514,30982880.0,6.056362152099609
2011-05-09,6.329999923706055,6.179999828338623,6.28000020980835,6.21999979019165,34032578.0,6.008066177368164
2011-05-10,6.190000057220459,6.119999885559082,6.159999847412109,6.179999828338623,30181060.0,5.969429016113281
2011-05-11,6.239999771118164,6.110000133514404,6.179999828338623,6.159999847412109,36453081.0,5.950109481811523
2011-05-12,6.210000038146973,6.099999904632568,6.159999847412109,6.110000133514404,29160498.0,5.901813507080078
2011-05-13,6.139999866485596,6.010000228881836,6.130000114440918,6.090000152587891,30527873.0,5.882495403289795
2011-05-16,6.099999904632568,6.010000228881836,6.090000152587891,6.019999980926514,22768402.0,5.814879894256592
2011-05-17,6.050000190734863,5.909999847412109,6.03000020980835,6.010000228881836,26276213.0,5.8052215576171875
2011-05-18,6.039999961853027,5.96999979019165,6.0,6.039999961853027,16967343.0,5.834198951721191
2011-05-19,6.039999961853027,5.909999847412109,6.039999961853027,5.940000057220459,23881637.0,5.737606525421143
2011-05-20,5.949999809265137,5.789999961853027,5.940000057220459,5.809999942779541,34594133.0,5.612035751342773
2011-05-23,5.800000190734863,5.440000057220459,5.800000190734863,5.5,31862882.0,5.312598705291748
2011-05-24,5.510000228881836,5.349999904632568,5.489999771118164,5.429999828338623,24673862.0,5.244982719421387
2011-05-25,5.46999979019165,5.269999980926514,5.420000076293945,5.289999961853027,22191566.0,5.109753608703613
2011-05-26,5.400000095367432,5.28000020980835,5.349999904632568,5.300000190734863,17343703.0,5.119412899017334
2011-05-27,5.360000133514404,5.260000228881836,5.300000190734863,5.28000020980835,18676397.0,5.100094318389893
2011-05-30,5.300000190734863,5.210000038146973,5.28000020980835,5.230000019073486,16386572.0,5.051797866821289
2011-05-31,5.46999979019165,5.239999771118164,5.239999771118164,5.380000114440918,26821500.0,5.1966872215271
2011-06-01,5.380000114440918,5.320000171661377,5.380000114440918,5.349999904632568,13369144.0,5.1677093505859375
2011-06-02,5.320000171661377,5.21999979019165,5.300000190734863,5.260000228881836,15839072.0,5.080775737762451
2011-06-03,5.320000171661377,5.239999771118164,5.260000228881836,5.309999942779541,15719621.0,5.1290717124938965
2011-06-07,5.329999923706055,5.25,5.289999961853027,5.309999942779541,11217523.0,5.1290717124938965
2011-06-08,5.300000190734863,5.21999979019165,5.300000190734863,5.300000190734863,13109448.0,5.119412899017334
2011-06-09,5.300000190734863,5.110000133514404,5.300000190734863,5.130000114440918,21018121.0,4.95520544052124
2011-06-10,5.179999828338623,5.070000171661377,5.110000133514404,5.130000114440918,13212655.0,4.95520544052124
2011-06-13,5.099999904632568,5.010000228881836,5.099999904632568,5.039999961853027,13311065.0,4.868272304534912
2011-06-14,5.119999885559082,5.019999980926514,5.019999980926514,5.090000152587891,14966416.0,4.916568279266357
2011-06-15,5.079999923706055,5.019999980926514,5.070000171661377,5.039999961853027,15798506.0,4.868272304534912
2011-06-16,5.170000076293945,5.0,5.019999980926514,5.050000190734863,26315175.0,4.877931118011475
2011-06-17,5.070000171661377,4.960000038146973,5.050000190734863,4.96999979019165,20153266.0,4.800656795501709
2011-06-20,5.0,4.849999904632568,4.989999771118164,4.880000114440918,15869929.0,4.713724136352539
2011-06-21,4.920000076293945,4.849999904632568,4.889999866485596,4.900000095367432,8904344.0,4.733042240142822
2011-06-22,4.980000019073486,4.860000133514404,4.920000076293945,4.940000057220459,15183204.0,4.771679401397705
2011-06-23,5.0,4.860000133514404,4.929999828338623,4.980000019073486,14615686.0,4.810316562652588
2011-06-24,5.239999771118164,5.0,5.0,5.210000038146973,51644855.0,5.032479286193848
2011-06-27,5.380000114440918,5.210000038146973,5.329999923706055,5.239999771118164,34607960.0,5.06145715713501
2011-06-28,5.269999980926514,5.159999847412109,5.239999771118164,5.21999979019165,14212651.0,5.042138576507568
2011-06-30,5.269999980926514,5.110000133514404,5.130000114440918,5.199999809265137,21748786.0,5.022819995880127
2011-07-01,5.21999979019165,5.150000095367432,5.199999809265137,5.159999847412109,15279711.0,4.984183311462402
2011-07-04,5.260000228881836,5.179999828338623,5.190000057220459,5.25,23829660.0,5.071116924285889
2011-07-05,5.300000190734863,5.21999979019165,5.25,5.260000228881836,18812080.0,5.080775737762451
2011-07-06,5.349999904632568,5.25,5.260000228881836,5.349999904632568,34624492.0,5.1677093505859375
2011-07-07,5.440000057220459,5.28000020980835,5.320000171661377,5.349999904632568,33248836.0,5.1677093505859375
2011-07-08,5.360000133514404,5.25,5.349999904632568,5.289999961853027,16668638.0,5.109753608703613
2011-07-11,5.369999885559082,5.300000190734863,5.309999942779541,5.320000171661377,24440957.0,5.138731956481934
2011-07-12,5.28000020980835,5.199999809265137,5.28000020980835,5.199999809265137,15920754.0,5.022819995880127
2011-07-13,5.230000019073486,5.150000095367432,5.199999809265137,5.210000038146973,36920048.0,5.032479286193848
2011-07-14,5.21999979019165,5.119999885559082,5.210000038146973,5.159999847412109,26682487.0,4.984183311462402
2011-07-15,5.21999979019165,5.159999847412109,5.170000076293945,5.210000038146973,19210426.0,5.032479286193848
2011-07-18,5.25,5.190000057220459,5.239999771118164,5.21999979019165,24354397.0,5.042138576507568
2011-07-19,5.199999809265137,5.099999904632568,5.199999809265137,5.110000133514404,17926767.0,4.935887336730957
2011-07-20,5.139999866485596,5.039999961853027,5.130000114440918,5.059999942779541,18448261.0,4.887590408325195
2011-07-21,5.079999923706055,5.0,5.059999942779541,5.0,14034918.0,4.829634666442871
2011-07-22,5.050000190734863,5.0,5.010000228881836,5.03000020980835,8892777.0,4.858612537384033
2011-07-25,5.429999828338623,5.050000190734863,5.210000038146973,5.090000152587891,71321668.0,4.916568279266357
2011-07-26,5.599999904632568,5.099999904632568,5.110000133514404,5.599999904632568,142958043.0,5.409191131591797
2011-07-27,5.760000228881836,5.46999979019165,5.75,5.559999942779541,135459448.0,5.370554447174072
2011-07-28,5.75,5.420000076293945,5.46999979019165,5.590000152587891,110595172.0,5.399531841278076
2011-07-29,5.579999923706055,5.349999904632568,5.519999980926514,5.400000095367432,55159036.0,5.216005325317383
2011-08-01,5.510000228881836,5.389999866485596,5.389999866485596,5.429999828338623,28506874.0,5.244982719421387
2011-08-02,5.400000095367432,5.190000057220459,5.400000095367432,5.260000228881836,31246621.0,5.080775737762451
2011-08-03,5.210000038146973,5.079999923706055,5.179999828338623,5.119999885559082,28426948.0,4.945545673370361
2011-08-04,5.25,5.139999866485596,5.170000076293945,5.239999771118164,24716085.0,5.06145715713501
2011-08-05,5.510000228881836,5.079999923706055,5.119999885559082,5.389999866485596,90391030.0,5.206346035003662
2011-08-08,5.300000190734863,4.960000038146973,5.28000020980835,5.0,62106971.0,4.829634666442871
2011-08-09,5.170000076293945,4.860000133514404,4.900000095367432,5.059999942779541,42200788.0,4.887590408325195
2011-08-10,5.25,5.039999961853027,5.170000076293945,5.059999942779541,42629792.0,4.887590408325195
2011-08-11,5.570000171661377,5.0,5.010000228881836,5.570000171661377,157598388.0,5.380213260650635
2011-08-12,5.679999828338623,5.489999771118164,5.570000171661377,5.550000190734863,122961688.0,5.360895156860352
2011-08-15,5.690000057220459,5.510000228881836,5.550000190734863,5.670000076293945,67802850.0,5.476805686950684
2011-08-16,5.690000057220459,5.510000228881836,5.650000095367432,5.559999942779541,56275460.0,5.370554447174072
2011-08-17,5.840000152587891,5.510000228881836,5.550000190734863,5.690000057220459,91825877.0,5.496124744415283
2011-08-18,5.679999828338623,5.480000019073486,5.619999885559082,5.519999980926514,41526852.0,5.331916809082031
2011-08-19,5.639999866485596,5.380000114440918,5.440000057220459,5.539999961853027,50336760.0,5.351235389709473
2011-08-22,5.570000171661377,5.300000190734863,5.510000228881836,5.369999885559082,39549566.0,5.187027454376221
2011-08-23,5.610000133514404,5.340000152587891,5.380000114440918,5.489999771118164,52632242.0,5.302938938140869
2011-08-24,5.550000190734863,5.349999904632568,5.5,5.409999847412109,43889577.0,5.2256646156311035
2011-08-25,5.800000190734863,5.380000114440918,5.409999847412109,5.730000019073486,92983697.0,5.534761905670166
2011-08-26,5.699999809265137,5.590000152587891,5.650000095367432,5.670000076293945,50367974.0,5.476805686950684
2011-08-29,5.639999866485596,5.480000019073486,5.639999866485596,5.519999980926514,45578493.0,5.331916809082031
2011-08-30,5.670000076293945,5.460000038146973,5.599999904632568,5.46999979019165,45227917.0,5.283620834350586
2011-08-31,5.559999942779541,5.380000114440918,5.460000038146973,5.5,30275741.0,5.312598705291748
2011-09-01,5.53000020980835,5.289999961853027,5.53000020980835,5.349999904632568,38305012.0,5.1677093505859375
2011-09-02,5.369999885559082,5.139999866485596,5.329999923706055,5.210000038146973,43867217.0,5.032479286193848
2011-09-05,5.239999771118164,5.110000133514404,5.159999847412109,5.179999828338623,24798622.0,5.0035014152526855
2011-09-06,5.340000152587891,5.130000114440918,5.159999847412109,5.260000228881836,33624094.0,5.080775737762451
2011-09-07,5.389999866485596,5.230000019073486,5.260000228881836,5.369999885559082,43141225.0,5.187027454376221
2011-09-08,5.409999847412109,5.269999980926514,5.369999885559082,5.28000020980835,23744860.0,5.100094318389893
2011-09-09,5.380000114440918,5.190000057220459,5.260000228881836,5.239999771118164,17188947.0,5.06145715713501
2011-09-13,5.179999828338623,5.099999904632568,5.150000095367432,5.159999847412109,15632378.0,4.984183311462402
2011-09-14,5.210000038146973,5.03000020980835,5.179999828338623,5.170000076293945,20763663.0,4.993842601776123
2011-09-15,5.239999771118164,5.159999847412109,5.210000038146973,5.170000076293945,19370632.0,4.993842601776123
2011-09-16,5.230000019073486,5.099999904632568,5.21999979019165,5.130000114440918,13551682.0,4.95520544052124
2011-09-19,5.110000133514404,5.010000228881836,5.099999904632568,5.019999980926514,15356059.0,4.8489532470703125
2011-09-20,5.090000152587891,4.949999809265137,4.949999809265137,5.050000190734863,13010711.0,4.877931118011475
2011-09-21,5.199999809265137,4.949999809265137,5.050000190734863,5.190000057220459,35760226.0,5.0131611824035645
2011-09-22,5.150000095367432,5.010000228881836,5.119999885559082,5.010000228881836,29486481.0,4.83929443359375
2011-09-23,5.090000152587891,4.920000076293945,4.960000038146973,5.039999961853027,20848344.0,4.868272304534912
2011-09-26,5.099999904632568,4.96999979019165,5.010000228881836,5.010000228881836,16359975.0,4.83929443359375
2011-09-27,5.079999923706055,4.989999771118164,5.059999942779541,5.039999961853027,16434924.0,4.868272304534912
2011-09-28,5.090000152587891,4.900000095367432,5.090000152587891,4.920000076293945,26123462.0,4.752360820770264
2011-09-29,4.949999809265137,4.800000190734863,4.900000095367432,4.809999942779541,19127955.0,4.646108627319336
2011-09-30,4.860000133514404,4.710000038146973,4.829999923706055,4.739999771118164,15595953.0,4.578493595123291
2011-10-10,4.880000114440918,4.670000076293945,4.840000152587891,4.730000019073486,15363634.0,4.568835258483887
2011-10-11,4.869999885559082,4.690000057220459,4.840000152587891,4.760000228881836,17531201.0,4.597813129425049
2011-10-12,5.0,4.739999771118164,4.78000020980835,4.989999771118164,37122453.0,4.81997537612915
2011-10-13,5.0,4.900000095367432,4.96999979019165,4.980000019073486,34417485.0,4.810316562652588
2011-10-14,5.010000228881836,4.889999866485596,4.949999809265137,4.940000057220459,18740806.0,4.771679401397705
2011-10-17,4.96999979019165,4.880000114440918,4.960000038146973,4.909999847412109,14987249.0,4.742701530456543
2011-10-18,4.900000095367432,4.71999979019165,4.869999885559082,4.739999771118164,21082228.0,4.578493595123291
2011-10-19,4.78000020980835,4.670000076293945,4.75,4.690000057220459,16114438.0,4.5301971435546875
2011-10-20,4.670000076293945,4.380000114440918,4.670000076293945,4.46999979019165,26512848.0,4.31769323348999
2011-10-21,4.5,4.380000114440918,4.460000038146973,4.420000076293945,13373922.0,4.269397735595703
2011-10-24,4.559999942779541,4.389999866485596,4.449999809265137,4.53000020980835,16258062.0,4.3756489753723145
2011-10-25,4.619999885559082,4.449999809265137,4.510000228881836,4.610000133514404,32507864.0,4.45292329788208
2011-10-26,4.690000057220459,4.53000020980835,4.539999961853027,4.630000114440918,35835868.0,4.472241401672363
2011-10-27,4.880000114440918,4.690000057220459,4.800000190734863,4.71999979019165,45877388.0,4.559174537658691
2011-10-28,4.860000133514404,4.71999979019165,4.800000190734863,4.840000152587891,33962412.0,4.675086498260498
2011-10-31,4.889999866485596,4.760000228881836,4.880000114440918,4.820000171661377,21887497.0,4.655768394470215
2011-11-01,4.860000133514404,4.739999771118164,4.789999961853027,4.769999980926514,29689471.0,4.607471466064453
2011-11-02,4.829999923706055,4.670000076293945,4.699999809265137,4.820000171661377,19489145.0,4.655768394470215
2011-11-03,5.03000020980835,4.829999923706055,4.829999923706055,4.949999809265137,56985658.0,4.781338214874268
2011-11-04,5.019999980926514,4.889999866485596,4.949999809265137,4.980000019073486,45016546.0,4.810316562652588
2011-11-07,4.96999979019165,4.869999885559082,4.929999828338623,4.880000114440918,25076457.0,4.713724136352539
2011-11-08,4.920000076293945,4.809999942779541,4.900000095367432,4.829999923706055,22588049.0,4.6654276847839355
2011-11-09,4.869999885559082,4.760000228881836,4.849999904632568,4.840000152587891,16486522.0,4.675086498260498
2011-11-10,4.78000020980835,4.690000057220459,4.75,4.699999809265137,21579300.0,4.539856433868408
2011-11-11,4.739999771118164,4.679999828338623,4.699999809265137,4.690000057220459,9722385.0,4.5301971435546875
2011-11-14,4.840000152587891,4.699999809265137,4.739999771118164,4.829999923706055,18631441.0,4.6654276847839355
2011-11-15,4.880000114440918,4.800000190734863,4.809999942779541,4.860000133514404,23657860.0,4.694405555725098
2011-11-16,4.889999866485596,4.679999828338623,4.860000133514404,4.699999809265137,21156116.0,4.539856433868408
2011-11-17,4.760000228881836,4.679999828338623,4.699999809265137,4.690000057220459,11468871.0,4.5301971435546875
2011-11-18,4.730000019073486,4.519999980926514,4.690000057220459,4.539999961853027,22199790.0,4.385308265686035
2011-11-21,4.550000190734863,4.480000019073486,4.53000020980835,4.5,12186437.0,4.346671104431152
2011-11-22,4.510000228881836,4.409999847412109,4.449999809265137,4.480000019073486,10967852.0,4.327353000640869
2011-11-23,4.5,4.420000076293945,4.489999771118164,4.449999809265137,8297420.0,4.298375129699707
2011-11-24,4.480000019073486,4.380000114440918,4.429999828338623,4.449999809265137,8869576.0,4.298375129699707
2011-11-25,4.480000019073486,4.420000076293945,4.449999809265137,4.429999828338623,6052355.0,4.279056072235107
2011-11-28,4.46999979019165,4.409999847412109,4.46999979019165,4.440000057220459,6326973.0,4.288715839385986
2011-11-29,4.53000020980835,4.429999828338623,4.46999979019165,4.510000228881836,11843315.0,4.356330871582031
2011-11-30,4.510000228881836,4.300000190734863,4.5,4.309999942779541,15735336.0,4.163145065307617
2011-12-01,4.480000019073486,4.329999923706055,4.409999847412109,4.349999904632568,16392753.0,4.2017822265625
2011-12-02,4.369999885559082,4.199999809265137,4.349999904632568,4.25,15810819.0,4.105189323425293
2011-12-05,4.269999980926514,4.099999904632568,4.269999980926514,4.110000133514404,14447090.0,3.9699599742889404
2011-12-06,4.110000133514404,3.990000009536743,4.099999904632568,4.019999980926514,24971013.0,3.883026361465454
2011-12-07,4.039999961853027,3.9800000190734863,4.019999980926514,4.010000228881836,16771250.0,3.8733675479888916
2011-12-08,4.03000020980835,3.9100000858306885,4.0,3.990000009536743,12798937.0,3.854048728942871
2011-12-09,4.0,3.930000066757202,3.9700000286102295,3.9800000190734863,8512749.0,3.8443892002105713
2011-12-12,3.990000009536743,3.9200000762939453,3.990000009536743,3.930000066757202,7277032.0,3.796092987060547
2011-12-13,3.9100000858306885,3.819999933242798,3.9100000858306885,3.8299999237060547,12311479.0,3.699500322341919
2011-12-14,3.8399999141693115,3.7799999713897705,3.8299999237060547,3.7899999618530273,7285528.0,3.660863161087036
2011-12-15,3.7899999618530273,3.5999999046325684,3.7799999713897705,3.609999895095825,14358358.0,3.4869964122772217
2011-12-16,3.7799999713897705,3.5999999046325684,3.609999895095825,3.7799999713897705,18861910.0,3.6512038707733154
2011-12-19,3.759999990463257,3.619999885559082,3.7200000286102295,3.740000009536743,14475034.0,3.6125669479370117
2011-12-20,3.799999952316284,3.700000047683716,3.7200000286102295,3.740000009536743,12198622.0,3.6125669479370117
2011-12-21,3.819999933242798,3.690000057220459,3.7899999618530273,3.700000047683716,12151575.0,3.573930025100708
2011-12-22,3.7100000381469727,3.569999933242798,3.6500000953674316,3.680000066757202,14227305.0,3.5546114444732666
2011-12-23,3.809999942779541,3.630000114440918,3.6500000953674316,3.75,17297354.0,3.6222259998321533
2011-12-26,3.7799999713897705,3.7100000381469727,3.75,3.759999990463257,12520546.0,3.631885290145874
2011-12-27,3.809999942779541,3.7100000381469727,3.7899999618530273,3.7300000190734863,11138548.0,3.602907657623291
2011-12-28,3.7699999809265137,3.640000104904175,3.690000057220459,3.759999990463257,11768912.0,3.631885290145874
2011-12-29,3.7799999713897705,3.7300000190734863,3.740000009536743,3.7699999809265137,8727418.0,3.6415445804595947
2011-12-30,3.819999933242798,3.759999990463257,3.759999990463257,3.799999952316284,15067215.0,3.6705222129821777
2012-01-04,3.8499999046325684,3.680000066757202,3.819999933242798,3.690000057220459,12712537.0,3.564270496368408
2012-01-05,3.700000047683716,3.619999885559082,3.6700000762939453,3.6600000858306885,11044642.0,3.535292625427246
2012-01-06,3.7200000286102295,3.619999885559082,3.6600000858306885,3.7200000286102295,8178000.0,3.593248128890991
2012-01-09,3.9000000953674316,3.6700000762939453,3.690000057220459,3.880000114440918,22495530.0,3.7477970123291016
2012-01-10,4.199999809265137,3.869999885559082,3.9200000762939453,4.139999866485596,52850782.0,3.9989380836486816
2012-01-11,4.179999828338623,4.090000152587891,4.139999866485596,4.119999885559082,25096951.0,3.979619026184082
2012-01-12,4.159999847412109,4.039999961853027,4.110000133514404,4.059999942779541,16089736.0,3.921663761138916
2012-01-13,4.090000152587891,3.930000066757202,4.059999942779541,3.9600000381469727,16148618.0,3.825071096420288
2012-01-16,4.03000020980835,3.9100000858306885,3.930000066757202,3.940000057220459,10636051.0,3.8057522773742676
2012-01-17,4.190000057220459,3.950000047683716,3.950000047683716,4.170000076293945,22997008.0,4.027915954589844
2012-01-18,4.239999771118164,4.070000171661377,4.170000076293945,4.079999923706055,18094158.0,3.9409823417663574
2012-01-19,4.320000171661377,4.059999942779541,4.099999904632568,4.179999828338623,37057461.0,4.037574291229248
2012-01-20,4.210000038146973,4.139999866485596,4.179999828338623,4.179999828338623,17294302.0,4.037574291229248
2012-01-30,4.190000057220459,4.039999961853027,4.179999828338623,4.070000171661377,18895152.0,3.9313230514526367
2012-01-31,4.079999923706055,4.039999961853027,4.070000171661377,4.070000171661377,8173174.0,3.9313230514526367
2012-02-01,4.090000152587891,3.990000009536743,4.050000190734863,4.0,11183932.0,3.8637077808380127
2012-02-02,4.099999904632568,3.990000009536743,4.010000228881836,4.099999904632568,14583986.0,3.9603004455566406
2012-02-03,4.139999866485596,4.050000190734863,4.079999923706055,4.130000114440918,16621100.0,3.989278554916382
2012-02-06,4.150000095367432,4.070000171661377,4.130000114440918,4.090000152587891,13330935.0,3.950641632080078
2012-02-07,4.070000171661377,3.950000047683716,4.070000171661377,3.9700000286102295,15960249.0,3.8347301483154297
2012-02-08,4.079999923706055,3.9200000762939453,3.9200000762939453,4.070000171661377,16017434.0,3.9313230514526367
2012-02-09,4.139999866485596,4.050000190734863,4.050000190734863,4.090000152587891,18781380.0,3.950641632080078
2012-02-10,4.179999828338623,4.070000171661377,4.099999904632568,4.119999885559082,18645110.0,3.979619026184082
2012-02-13,4.179999828338623,4.050000190734863,4.079999923706055,4.139999866485596,19016750.0,3.9989380836486816
2012-02-14,4.139999866485596,4.050000190734863,4.110000133514404,4.099999904632568,17808788.0,3.9603004455566406
2012-02-15,4.210000038146973,4.059999942779541,4.079999923706055,4.199999809265137,36585952.0,4.056893348693848
2012-02-16,4.190000057220459,4.110000133514404,4.170000076293945,4.139999866485596,20157157.0,3.9989380836486816
2012-02-17,4.179999828338623,4.099999904632568,4.159999847412109,4.130000114440918,9557400.0,3.989278554916382
2012-02-20,4.190000057220459,4.130000114440918,4.179999828338623,4.130000114440918,14055373.0,3.989278554916382
2012-02-21,4.150000095367432,4.050000190734863,4.130000114440918,4.139999866485596,16982223.0,3.9989380836486816
2012-02-22,4.21999979019165,4.099999904632568,4.130000114440918,4.21999979019165,33572066.0,4.076211452484131
2012-02-23,4.300000190734863,4.170000076293945,4.199999809265137,4.239999771118164,40356074.0,4.0955305099487305
2012-02-24,4.329999923706055,4.199999809265137,4.230000019073486,4.309999942779541,43433521.0,4.163145065307617
2012-02-27,4.510000228881836,4.28000020980835,4.320000171661377,4.389999866485596,82440541.0,4.240419387817383
2012-02-28,4.400000095367432,4.320000171661377,4.349999904632568,4.369999885559082,35189857.0,4.221100807189941
2012-02-29,4.449999809265137,4.289999961853027,4.380000114440918,4.289999961853027,27420591.0,4.143826961517334
2012-03-01,4.340000152587891,4.269999980926514,4.269999980926514,4.309999942779541,17346551.0,4.163145065307617
2012-03-02,4.380000114440918,4.309999942779541,4.329999923706055,4.380000114440918,18692152.0,4.230760097503662
2012-03-05,4.429999828338623,4.329999923706055,4.409999847412109,4.340000152587891,20234099.0,4.1921234130859375
2012-03-06,4.340000152587891,4.21999979019165,4.340000152587891,4.25,18658355.0,4.105189323425293
2012-03-07,4.269999980926514,4.190000057220459,4.21999979019165,4.21999979019165,17466758.0,4.076211452484131
2012-03-08,4.269999980926514,4.21999979019165,4.21999979019165,4.25,25480126.0,4.105189323425293
2012-03-09,4.320000171661377,4.21999979019165,4.269999980926514,4.320000171661377,33490731.0,4.172804355621338
2012-03-12,4.309999942779541,4.210000038146973,4.300000190734863,4.25,28012974.0,4.105189323425293
2012-03-13,4.269999980926514,4.210000038146973,4.230000019073486,4.269999980926514,20443862.0,4.124508380889893
2012-03-14,4.320000171661377,4.090000152587891,4.289999961853027,4.099999904632568,39583676.0,3.9603004455566406
2012-03-15,4.130000114440918,3.990000009536743,4.099999904632568,4.019999980926514,26611430.0,3.883026361465454
2012-03-16,4.079999923706055,4.0,4.019999980926514,4.070000171661377,16363418.0,3.9313230514526367
2012-03-19,4.059999942779541,3.990000009536743,4.059999942779541,4.050000190734863,18443302.0,3.9120047092437744
2012-03-20,4.03000020980835,3.9100000858306885,4.03000020980835,3.930000066757202,20803046.0,3.796092987060547
2012-03-21,3.9800000190734863,3.9100000858306885,3.940000057220459,3.9600000381469727,13422515.0,3.825071096420288
2012-03-22,3.990000009536743,3.930000066757202,3.9600000381469727,3.9600000381469727,8514829.0,3.825071096420288
2012-03-23,3.9600000381469727,3.9000000953674316,3.9600000381469727,3.9200000762939453,10256597.0,3.7864339351654053
2012-03-26,3.9200000762939453,3.8299999237060547,3.9100000858306885,3.8499999046325684,14816915.0,3.7188189029693604
2012-03-27,3.890000104904175,3.7899999618530273,3.869999885559082,3.809999942779541,16293966.0,3.6801815032958984
2012-03-28,3.799999952316284,3.5899999141693115,3.799999952316284,3.619999885559082,28354636.0,3.4966554641723633
2012-03-29,3.630000114440918,3.5199999809265137,3.609999895095825,3.5399999618530273,19701814.0,3.419381618499756
2012-03-30,3.5899999141693115,3.549999952316284,3.559999942779541,3.5799999237060547,11902572.0,3.4580183029174805
2012-04-05,3.6700000762939453,3.569999933242798,3.5899999141693115,3.640000104904175,16679541.0,3.515974283218384
2012-04-06,3.6500000953674316,3.5999999046325684,3.6500000953674316,3.630000114440918,11404777.0,3.506314992904663
2012-04-09,3.869999885559082,3.569999933242798,3.630000114440918,3.75,30057079.0,3.6222259998321533
2012-04-10,3.7699999809265137,3.5899999141693115,3.7100000381469727,3.740000009536743,18088895.0,3.6125669479370117
2012-04-11,3.740000009536743,3.640000104904175,3.690000057220459,3.7200000286102295,11138108.0,3.593248128890991
2012-04-12,3.7799999713897705,3.7100000381469727,3.7200000286102295,3.7799999713897705,14912201.0,3.6512038707733154
2012-04-13,3.809999942779541,3.75,3.7899999618530273,3.7899999618530273,16576363.0,3.660863161087036
2012-04-16,3.8399999141693115,3.7300000190734863,3.7300000190734863,3.7699999809265137,12780084.0,3.6415445804595947
2012-04-17,3.7899999618530273,3.690000057220459,3.7799999713897705,3.700000047683716,11487246.0,3.573930025100708
2012-04-18,3.799999952316284,3.680000066757202,3.7200000286102295,3.7899999618530273,15364201.0,3.660863161087036
2012-04-19,3.8399999141693115,3.759999990463257,3.7699999809265137,3.799999952316284,13648182.0,3.6705222129821777
2012-04-20,3.890000104904175,3.7899999618530273,3.809999942779541,3.8499999046325684,16221840.0,3.7188189029693604
2012-04-23,3.9800000190734863,3.819999933242798,3.8499999046325684,3.9100000858306885,27781822.0,3.7767744064331055
2012-04-24,3.9800000190734863,3.8299999237060547,3.9000000953674316,3.950000047683716,30018124.0,3.8154115676879883
2012-04-25,3.9700000286102295,3.880000114440918,3.950000047683716,3.950000047683716,15577721.0,3.8154115676879883
2012-04-26,4.070000171661377,3.930000066757202,3.950000047683716,4.039999961853027,30908339.0,3.9023449420928955
2012-04-27,4.119999885559082,3.950000047683716,4.03000020980835,4.039999961853027,26469215.0,3.9023449420928955
2012-05-02,4.179999828338623,4.03000020980835,4.090000152587891,4.170000076293945,38491179.0,4.027915954589844
2012-05-03,4.389999866485596,4.179999828338623,4.190000057220459,4.239999771118164,46330116.0,4.0955305099487305
2012-05-04,4.360000133514404,4.210000038146973,4.239999771118164,4.360000133514404,40128431.0,4.211441516876221
2012-05-07,4.449999809265137,4.25,4.360000133514404,4.329999923706055,46461652.0,4.182463645935059
2012-05-08,4.320000171661377,4.230000019073486,4.300000190734863,4.300000190734863,22752905.0,4.153486251831055
2012-05-09,4.349999904632568,4.210000038146973,4.260000228881836,4.269999980926514,24430461.0,4.124508380889893
2012-05-10,4.329999923706055,4.179999828338623,4.28000020980835,4.190000057220459,23243859.0,4.047234058380127
2012-05-11,4.230000019073486,4.170000076293945,4.190000057220459,4.179999828338623,13435489.0,4.037574291229248
2012-05-14,4.21999979019165,4.03000020980835,4.199999809265137,4.050000190734863,23722725.0,3.9120047092437744
2012-05-15,4.03000020980835,3.869999885559082,4.03000020980835,3.9700000286102295,27643654.0,3.8347301483154297
2012-05-16,3.950000047683716,3.859999895095825,3.930000066757202,3.880000114440918,12932734.0,3.7477970123291016
2012-05-17,4.119999885559082,3.880000114440918,3.880000114440918,4.070000171661377,25196053.0,3.9313230514526367
2012-05-18,4.090000152587891,3.990000009536743,4.019999980926514,4.03000020980835,10915272.0,3.892685890197754
2012-05-21,4.079999923706055,4.0,4.039999961853027,4.050000190734863,9875131.0,3.9120047092437744
2012-05-22,4.119999885559082,4.050000190734863,4.050000190734863,4.079999923706055,7079985.0,3.9409823417663574
2012-05-23,4.110000133514404,4.03000020980835,4.079999923706055,4.099999904632568,14065559.0,3.9603004455566406
2012-05-24,4.170000076293945,4.079999923706055,4.099999904632568,4.099999904632568,11136529.0,3.9603004455566406
2012-05-25,4.179999828338623,4.090000152587891,4.099999904632568,4.130000114440918,15217283.0,3.989278554916382
2012-05-28,4.110000133514404,3.9800000190734863,4.110000133514404,4.090000152587891,18912498.0,3.950641632080078
2012-05-29,4.269999980926514,4.050000190734863,4.070000171661377,4.260000228881836,29379743.0,4.11484956741333
2012-05-30,4.260000228881836,4.179999828338623,4.21999979019165,4.199999809265137,13495249.0,4.056893348693848
2012-05-31,4.25,4.170000076293945,4.230000019073486,4.179999828338623,11986747.0,4.037574291229248
2012-06-01,4.289999961853027,4.170000076293945,4.230000019073486,4.210000038146973,23236762.0,4.066553115844727
2012-06-04,4.170000076293945,4.0,4.099999904632568,4.010000228881836,17200575.0,3.8733675479888916
2012-06-05,4.380000114440918,4.010000228881836,4.010000228881836,4.179999828338623,26044430.0,4.037574291229248
2012-06-06,4.170000076293945,4.079999923706055,4.150000095367432,4.150000095367432,13128589.0,4.008596897125244
2012-06-07,4.21999979019165,4.059999942779541,4.190000057220459,4.099999904632568,10532876.0,3.9603004455566406
2012-06-08,4.25,4.079999923706055,4.130000114440918,4.210000038146973,28602259.0,4.066553115844727
2012-06-11,4.239999771118164,4.03000020980835,4.179999828338623,4.130000114440918,21429509.0,3.989278554916382
2012-06-12,4.119999885559082,4.019999980926514,4.119999885559082,4.050000190734863,10932606.0,3.9120047092437744
2012-06-13,4.130000114440918,4.039999961853027,4.070000171661377,4.110000133514404,12386183.0,3.9699599742889404
2012-06-14,4.110000133514404,4.039999961853027,4.090000152587891,4.050000190734863,10095223.0,3.9120047092437744
2012-06-15,4.090000152587891,3.990000009536743,4.079999923706055,4.03000020980835,10740920.0,3.892685890197754
2012-06-18,4.070000171661377,4.03000020980835,4.03000020980835,4.039999961853027,4709232.0,3.9023449420928955
2012-06-19,4.059999942779541,4.0,4.03000020980835,4.03000020980835,6459816.0,3.892685890197754
2012-06-20,4.090000152587891,4.019999980926514,4.050000190734863,4.070000171661377,9220619.0,3.9313230514526367
2012-06-21,4.150000095367432,4.059999942779541,4.079999923706055,4.119999885559082,21626162.0,3.979619026184082
2012-06-25,4.190000057220459,4.070000171661377,4.099999904632568,4.119999885559082,16570482.0,3.979619026184082
2012-06-26,4.21999979019165,4.010000228881836,4.079999923706055,4.159999847412109,16132897.0,4.018256187438965
2012-06-27,4.25,4.130000114440918,4.139999866485596,4.159999847412109,24845268.0,4.018256187438965
2012-06-28,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.018256187438965
2012-06-29,4.179999828338623,4.050000190734863,4.099999904632568,4.179999828338623,14807910.0,4.037574291229248
2012-07-02,4.190000057220459,4.110000133514404,4.159999847412109,4.190000057220459,13608360.0,4.047234058380127
2012-07-03,4.239999771118164,4.179999828338623,4.199999809265137,4.21999979019165,13778655.0,4.076211452484131
2012-07-04,4.239999771118164,4.150000095367432,4.239999771118164,4.190000057220459,14719946.0,4.047234058380127
2012-07-05,4.190000057220459,4.130000114440918,4.170000076293945,4.159999847412109,13344158.0,4.018256187438965
2012-07-06,4.269999980926514,4.170000076293945,4.190000057220459,4.239999771118164,19008585.0,4.0955305099487305
2012-07-09,4.300000190734863,4.210000038146973,4.269999980926514,4.239999771118164,18434046.0,4.0955305099487305
2012-07-10,4.360000133514404,4.230000019073486,4.230000019073486,4.349999904632568,23159504.0,4.2017822265625
2012-07-11,4.389999866485596,4.28000020980835,4.349999904632568,4.340000152587891,20567551.0,4.1921234130859375
2012-07-12,4.5,4.28000020980835,4.300000190734863,4.46999979019165,34445429.0,4.31769323348999
2012-07-13,4.539999961853027,4.409999847412109,4.480000019073486,4.409999847412109,13797639.0,4.259737491607666
2012-07-16,4.539999961853027,4.380000114440918,4.389999866485596,4.429999828338623,36611178.0,4.279056072235107
2012-07-17,4.519999980926514,4.409999847412109,4.409999847412109,4.449999809265137,15126111.0,4.298375129699707
2012-07-18,4.429999828338623,4.28000020980835,4.429999828338623,4.400000095367432,22842067.0,4.2500786781311035
2012-07-19,4.480000019073486,4.309999942779541,4.349999904632568,4.409999847412109,14921356.0,4.259737491607666
2012-07-20,4.440000057220459,4.329999923706055,4.380000114440918,4.360000133514404,13271803.0,4.211441516876221
2012-07-23,4.400000095367432,4.300000190734863,4.300000190734863,4.380000114440918,10092364.0,4.230760097503662
2012-07-24,4.369999885559082,4.179999828338623,4.369999885559082,4.210000038146973,16043708.0,4.066553115844727
2012-07-25,4.230000019073486,4.119999885559082,4.190000057220459,4.139999866485596,10643103.0,3.9989380836486816
2012-07-26,4.150000095367432,4.079999923706055,4.139999866485596,4.110000133514404,7992761.0,3.9699599742889404
2012-07-27,4.150000095367432,4.110000133514404,4.110000133514404,4.139999866485596,3688964.0,3.9989380836486816
2012-07-30,4.170000076293945,4.110000133514404,4.110000133514404,4.119999885559082,4411096.0,3.979619026184082
2012-07-31,4.170000076293945,4.079999923706055,4.119999885559082,4.110000133514404,6191748.0,3.9699599742889404
2012-08-01,4.170000076293945,4.079999923706055,4.079999923706055,4.130000114440918,3531118.0,3.989278554916382
2012-08-02,4.159999847412109,4.019999980926514,4.130000114440918,4.050000190734863,8151626.0,3.9120047092437744
2012-08-03,4.070000171661377,3.9700000286102295,4.070000171661377,4.039999961853027,10619025.0,3.9023449420928955
2012-08-06,4.039999961853027,3.869999885559082,4.039999961853027,3.9700000286102295,41241261.0,3.8347301483154297
2012-08-07,3.930000066757202,3.869999885559082,3.9200000762939453,3.930000066757202,21381426.0,3.796092987060547
2012-08-08,3.9200000762939453,3.880000114440918,3.9100000858306885,3.9100000858306885,12925146.0,3.7767744064331055
2012-08-09,3.930000066757202,3.880000114440918,3.9000000953674316,3.9200000762939453,12275588.0,3.7864339351654053
2012-08-10,3.950000047683716,3.9000000953674316,3.9200000762939453,3.930000066757202,7671876.0,3.796092987060547
2012-08-13,3.940000057220459,3.859999895095825,3.930000066757202,3.869999885559082,11653829.0,3.7381374835968018
2012-08-14,3.890000104904175,3.7799999713897705,3.880000114440918,3.859999895095825,7570162.0,3.728477954864502
2012-08-15,3.869999885559082,3.799999952316284,3.8399999141693115,3.8499999046325684,4093424.0,3.7188189029693604
2012-08-16,3.859999895095825,3.799999952316284,3.8399999141693115,3.809999942779541,4147419.0,3.6801815032958984
2012-08-17,3.819999933242798,3.6500000953674316,3.809999942779541,3.700000047683716,14283724.0,3.573930025100708
2012-08-20,3.680000066757202,3.640000104904175,3.680000066757202,3.6600000858306885,7067531.0,3.535292625427246
2012-08-21,3.7100000381469727,3.6500000953674316,3.6500000953674316,3.690000057220459,8062483.0,3.564270496368408
2012-08-22,3.700000047683716,3.630000114440918,3.690000057220459,3.6500000953674316,7747275.0,3.5256335735321045
2012-08-23,3.680000066757202,3.609999895095825,3.6600000858306885,3.6500000953674316,5362482.0,3.5256335735321045
2012-08-24,3.6700000762939453,3.619999885559082,3.640000104904175,3.640000104904175,3742140.0,3.515974283218384
2012-08-27,3.6500000953674316,3.609999895095825,3.640000104904175,3.630000114440918,4723269.0,3.506314992904663
2012-08-28,3.630000114440918,3.5199999809265137,3.619999885559082,3.5799999237060547,10969738.0,3.4580183029174805
2012-08-29,3.569999933242798,3.430000066757202,3.569999933242798,3.450000047683716,11160621.0,3.3324480056762695
2012-08-30,3.4700000286102295,3.369999885559082,3.4700000286102295,3.4100000858306885,10729763.0,3.2938108444213867
2012-08-31,3.4200000762939453,3.390000104904175,3.390000104904175,3.4000000953674316,4853341.0,3.284151792526245
2012-09-03,3.440000057220459,3.369999885559082,3.4000000953674316,3.4100000858306885,7738260.0,3.2938108444213867
2012-09-04,3.430000066757202,3.2899999618530273,3.4200000762939453,3.319999933242798,9583468.0,3.2068772315979004
2012-09-05,3.3299999237060547,3.25,3.319999933242798,3.2899999618530273,11139144.0,3.1778995990753174
2012-09-06,3.2899999618530273,3.2899999618530273,3.2899999618530273,3.2899999618530273,0.0,3.1778995990753174
2012-09-07,3.2899999618530273,3.2899999618530273,3.2899999618530273,3.2899999618530273,0.0,3.1778995990753174
2012-09-10,3.2899999618530273,3.2899999618530273,3.2899999618530273,3.2899999618530273,0.0,3.1778995990753174
2012-09-11,3.2899999618530273,3.2899999618530273,3.2899999618530273,3.2899999618530273,0.0,3.1778995990753174
2012-09-12,3.619999885559082,3.4000000953674316,3.509999990463257,3.4600000381469727,63605570.0,3.3421072959899902
2012-09-13,3.4600000381469727,3.3499999046325684,3.4600000381469727,3.359999895095825,28460882.0,3.245514392852783
2012-09-14,3.4000000953674316,3.309999942779541,3.380000114440918,3.359999895095825,25160906.0,3.245514392852783
2012-09-17,3.369999885559082,3.25,3.369999885559082,3.25,22498890.0,3.1392629146575928
2012-09-18,3.240000009536743,3.1500000953674316,3.240000009536743,3.180000066757202,13343972.0,3.071647882461548
2012-09-19,3.259999990463257,3.1700000762939453,3.190000057220459,3.2300000190734863,11135488.0,3.1199443340301514
2012-09-20,3.369999885559082,3.2300000190734863,3.2300000190734863,3.2699999809265137,32675430.0,3.158581018447876
2012-09-21,3.390000104904175,3.2100000381469727,3.240000009536743,3.3399999141693115,45006903.0,3.226196050643921
2012-09-24,3.319999933242798,3.259999990463257,3.309999942779541,3.2899999618530273,23863834.0,3.1778995990753174
2012-09-25,3.2899999618530273,3.200000047683716,3.2799999713897705,3.2200000286102295,13010867.0,3.1102848052978516
2012-09-26,3.240000009536743,3.0999999046325684,3.2100000381469727,3.109999895095825,15311834.0,3.004033088684082
2012-09-27,3.240000009536743,3.109999895095825,3.109999895095825,3.200000047683716,19944721.0,3.0909664630889893
2012-09-28,3.2699999809265137,3.1500000953674316,3.1600000858306885,3.25,20386041.0,3.1392629146575928
2012-10-08,3.2899999618530273,3.2100000381469727,3.2799999713897705,3.2300000190734863,8592161.0,3.1199443340301514
2012-10-09,3.359999895095825,3.2300000190734863,3.2300000190734863,3.3299999237060547,22240752.0,3.2165367603302
2012-10-10,3.369999885559082,3.2899999618530273,3.299999952316284,3.3399999141693115,12263739.0,3.226196050643921
2012-10-11,3.3399999141693115,3.2799999713897705,3.319999933242798,3.299999952316284,12804837.0,3.187558889389038
2012-10-12,3.3399999141693115,3.2699999809265137,3.309999942779541,3.299999952316284,9291984.0,3.187558889389038
2012-10-15,3.299999952316284,3.2300000190734863,3.2899999618530273,3.259999990463257,8665893.0,3.1489219665527344
2012-10-16,3.2799999713897705,3.240000009536743,3.259999990463257,3.25,8627754.0,3.1392629146575928
2012-10-17,3.259999990463257,3.200000047683716,3.259999990463257,3.240000009536743,6994242.0,3.129603385925293
2012-10-18,3.319999933242798,3.240000009536743,3.25,3.2899999618530273,13358177.0,3.1778995990753174
2012-10-19,3.4000000953674316,3.2799999713897705,3.2799999713897705,3.359999895095825,35141215.0,3.245514392852783
2012-10-22,3.4000000953674316,3.319999933242798,3.3499999046325684,3.390000104904175,14437219.0,3.2744922637939453
2012-10-23,3.390000104904175,3.309999942779541,3.390000104904175,3.319999933242798,11992142.0,3.2068772315979004
2012-10-24,3.5,3.309999942779541,3.309999942779541,3.4000000953674316,18308399.0,3.284151792526245
2012-10-25,3.700000047683716,3.359999895095825,3.380000114440918,3.509999990463257,47885434.0,3.390403985977173
2012-10-26,3.5299999713897705,3.4000000953674316,3.5,3.490000009536743,28649321.0,3.3710851669311523
2012-10-29,3.5399999618530273,3.380000114440918,3.4600000381469727,3.450000047683716,24236103.0,3.3324480056762695
2012-10-30,3.5199999809265137,3.4100000858306885,3.450000047683716,3.430000066757202,19100652.0,3.313129425048828
2012-10-31,3.6500000953674316,3.440000057220459,3.4600000381469727,3.4700000286102295,33615535.0,3.35176682472229
2012-11-01,3.549999952316284,3.4000000953674316,3.4800000190734863,3.490000009536743,42079687.0,3.3710851669311523
2012-11-02,3.5,3.4200000762939453,3.4800000190734863,3.5,20842623.0,3.380744457244873
2012-11-05,3.569999933242798,3.4800000190734863,3.490000009536743,3.5399999618530273,23164250.0,3.419381618499756
2012-11-06,3.5399999618530273,3.4100000858306885,3.5299999713897705,3.430000066757202,21298862.0,3.313129425048828
2012-11-07,3.450000047683716,3.3399999141693115,3.440000057220459,3.359999895095825,27858773.0,3.245514392852783
2012-11-08,3.369999885559082,3.2799999713897705,3.3299999237060547,3.2899999618530273,21422579.0,3.1778995990753174
2012-11-09,3.299999952316284,3.2200000286102295,3.2799999713897705,3.2799999713897705,23717929.0,3.168240547180176
2012-11-12,3.319999933242798,3.25,3.2699999809265137,3.309999942779541,15510427.0,3.197218179702759
2012-11-13,3.319999933242798,3.2300000190734863,3.319999933242798,3.240000009536743,12289006.0,3.129603385925293
2012-11-14,3.2799999713897705,3.240000009536743,3.25,3.2799999713897705,11143984.0,3.168240547180176
2012-11-15,3.259999990463257,3.180000066757202,3.25,3.190000057220459,12432998.0,3.0813071727752686
2012-11-16,3.2200000286102295,3.119999885559082,3.200000047683716,3.140000104904175,14834758.0,3.033010959625244
2012-11-19,3.180000066757202,3.119999885559082,3.130000114440918,3.1700000762939453,9941129.0,3.061988592147827
2012-11-20,3.180000066757202,3.109999895095825,3.1700000762939453,3.109999895095825,13411637.0,3.004033088684082
2012-11-21,3.1700000762939453,3.0899999141693115,3.119999885559082,3.1700000762939453,17319281.0,3.061988592147827
2012-11-22,3.1500000953674316,3.0899999141693115,3.140000104904175,3.109999895095825,15159507.0,3.004033088684082
2012-11-23,3.140000104904175,3.0999999046325684,3.130000114440918,3.119999885559082,13676818.0,3.0136919021606445
2012-11-26,3.119999885559082,3.069999933242798,3.119999885559082,3.0899999141693115,10513001.0,2.9847145080566406
2012-11-27,3.0799999237060547,3.0,3.0799999237060547,3.0199999809265137,15832275.0,2.9170994758605957
2012-11-28,3.009999990463257,2.9700000286102295,3.0,2.9800000190734863,9744724.0,2.878462314605713
2012-11-29,3.0199999809265137,2.9800000190734863,2.9800000190734863,3.0,10910260.0,2.8977808952331543
2012-11-30,3.0199999809265137,2.950000047683716,3.0,2.9800000190734863,25869678.0,2.878462314605713
2012-12-03,3.0,2.9600000381469727,2.9800000190734863,2.9600000381469727,11079661.0,2.8591437339782715
2012-12-04,2.9800000190734863,2.9200000762939453,2.940000057220459,2.9800000190734863,10820557.0,2.878462314605713
2012-12-05,3.0899999141693115,2.950000047683716,2.9700000286102295,3.0799999237060547,26525393.0,2.9750547409057617
2012-12-06,3.0799999237060547,3.0399999618530273,3.059999942779541,3.059999942779541,13169046.0,2.9557363986968994
2012-12-07,3.130000114440918,3.049999952316284,3.059999942779541,3.109999895095825,22530183.0,3.004033088684082
2012-12-10,3.1600000858306885,3.109999895095825,3.140000104904175,3.130000114440918,27777737.0,3.0233514308929443
2012-12-11,3.1500000953674316,3.109999895095825,3.130000114440918,3.109999895095825,13937278.0,3.004033088684082
2012-12-12,3.130000114440918,3.0899999141693115,3.109999895095825,3.119999885559082,11259413.0,3.0136919021606445
2012-12-13,3.119999885559082,3.069999933242798,3.109999895095825,3.0799999237060547,12153187.0,2.9750547409057617
2012-12-14,3.25,3.0799999237060547,3.0899999141693115,3.2300000190734863,40496248.0,3.1199443340301514
2012-12-17,3.390000104904175,3.2200000286102295,3.2300000190734863,3.3499999046325684,45033482.0,3.2358551025390625
2012-12-18,3.440000057220459,3.2899999618530273,3.3499999046325684,3.359999895095825,30684678.0,3.245514392852783
2012-12-19,3.4100000858306885,3.2899999618530273,3.359999895095825,3.369999885559082,21502051.0,3.255173921585083
2012-12-20,3.450000047683716,3.309999942779541,3.3499999046325684,3.4200000762939453,24565994.0,3.3034703731536865
2012-12-21,3.4700000286102295,3.369999885559082,3.4200000762939453,3.4000000953674316,19829533.0,3.284151792526245
2012-12-24,3.4100000858306885,3.359999895095825,3.380000114440918,3.390000104904175,9860085.0,3.2744922637939453
2012-12-25,3.5,3.3299999237060547,3.359999895095825,3.450000047683716,19093178.0,3.3324480056762695
2012-12-26,3.4600000381469727,3.4100000858306885,3.4600000381469727,3.430000066757202,13826185.0,3.313129425048828
2012-12-27,3.450000047683716,3.380000114440918,3.440000057220459,3.440000057220459,24988918.0,3.322788715362549
2012-12-28,3.4800000190734863,3.390000104904175,3.440000057220459,3.4800000190734863,19287339.0,3.3614258766174316
2012-12-31,3.5199999809265137,3.440000057220459,3.4700000286102295,3.509999990463257,27737555.0,3.390403985977173
2013-01-04,3.569999933242798,3.4100000858306885,3.5199999809265137,3.430000066757202,28503488.0,3.313129425048828
2013-01-07,3.4200000762939453,3.3299999237060547,3.4100000858306885,3.369999885559082,31890202.0,3.255173921585083
2013-01-08,3.380000114440918,3.319999933242798,3.3499999046325684,3.380000114440918,25871677.0,3.2648332118988037
2013-01-09,3.4000000953674316,3.3499999046325684,3.359999895095825,3.390000104904175,24587314.0,3.2744922637939453
2013-01-10,3.5399999618530273,3.390000104904175,3.4000000953674316,3.509999990463257,61303179.0,3.390403985977173
2013-01-11,3.559999942779541,3.369999885559082,3.5,3.390000104904175,43435305.0,3.2744922637939453
2013-01-14,3.4800000190734863,3.3499999046325684,3.369999885559082,3.4600000381469727,42793808.0,3.3421072959899902
2013-01-15,3.569999933242798,3.4600000381469727,3.4700000286102295,3.5299999713897705,41569438.0,3.409722089767456
2013-01-16,3.630000114440918,3.490000009536743,3.5299999713897705,3.569999933242798,43342697.0,3.448359251022339
2013-01-17,3.569999933242798,3.4600000381469727,3.569999933242798,3.509999990463257,20712163.0,3.390403985977173
2013-01-18,3.619999885559082,3.490000009536743,3.5199999809265137,3.5999999046325684,33110399.0,3.477336883544922
2013-01-21,3.7100000381469727,3.549999952316284,3.619999885559082,3.690000057220459,49532098.0,3.564270496368408
2013-01-22,3.7699999809265137,3.5799999237060547,3.75,3.630000114440918,37285742.0,3.506314992904663
2013-01-23,3.6500000953674316,3.559999942779541,3.5999999046325684,3.630000114440918,16379353.0,3.506314992904663
2013-01-24,3.680000066757202,3.5399999618530273,3.640000104904175,3.559999942779541,24234270.0,3.4387001991271973
2013-01-25,3.609999895095825,3.5,3.559999942779541,3.5399999618530273,22441207.0,3.419381618499756
2013-01-28,3.6500000953674316,3.549999952316284,3.559999942779541,3.6500000953674316,26765811.0,3.5256335735321045
2013-01-29,3.6700000762939453,3.5899999141693115,3.6500000953674316,3.609999895095825,17382495.0,3.4869964122772217
2013-01-30,3.690000057220459,3.609999895095825,3.619999885559082,3.6500000953674316,19940135.0,3.5256335735321045
2013-01-31,3.75,3.640000104904175,3.6600000858306885,3.7200000286102295,29996990.0,3.593248128890991
2013-02-01,3.7200000286102295,3.6500000953674316,3.700000047683716,3.700000047683716,21609225.0,3.573930025100708
2013-02-04,3.75,3.6600000858306885,3.7100000381469727,3.7200000286102295,27706905.0,3.593248128890991
2013-02-05,3.7899999618530273,3.6600000858306885,3.7100000381469727,3.7699999809265137,35150360.0,3.6415445804595947
2013-02-06,3.7799999713897705,3.7300000190734863,3.7699999809265137,3.7300000190734863,17436426.0,3.602907657623291
2013-02-07,3.75,3.6500000953674316,3.7300000190734863,3.680000066757202,20497678.0,3.5546114444732666
2013-02-08,3.7100000381469727,3.6600000858306885,3.690000057220459,3.6700000762939453,16499316.0,3.544951915740967
2013-02-18,3.690000057220459,3.5999999046325684,3.680000066757202,3.6500000953674316,20510266.0,3.5256335735321045
2013-02-19,3.6600000858306885,3.569999933242798,3.6500000953674316,3.5799999237060547,19182341.0,3.4580183029174805
2013-02-20,3.630000114440918,3.559999942779541,3.5899999141693115,3.5799999237060547,19948399.0,3.4580183029174805
2013-02-21,3.5799999237060547,3.4100000858306885,3.5799999237060547,3.450000047683716,30170556.0,3.3324480056762695
2013-02-22,3.4600000381469727,3.4000000953674316,3.450000047683716,3.4200000762939453,16286847.0,3.3034703731536865
2013-02-25,3.4600000381469727,3.4100000858306885,3.430000066757202,3.430000066757202,13969590.0,3.313129425048828
2013-02-26,3.4200000762939453,3.319999933242798,3.4200000762939453,3.3399999141693115,19316877.0,3.226196050643921
2013-02-27,3.390000104904175,3.309999942779541,3.3399999141693115,3.3399999141693115,11915690.0,3.226196050643921
2013-02-28,3.430000066757202,3.3399999141693115,3.359999895095825,3.4200000762939453,12980439.0,3.3034703731536865
2013-03-01,3.430000066757202,3.359999895095825,3.4200000762939453,3.4100000858306885,14279635.0,3.2938108444213867
2013-03-04,3.4200000762939453,3.299999952316284,3.380000114440918,3.319999933242798,16999789.0,3.2068772315979004
2013-03-05,3.390000104904175,3.309999942779541,3.319999933242798,3.380000114440918,16926624.0,3.2648332118988037
2013-03-06,3.450000047683716,3.3399999141693115,3.380000114440918,3.440000057220459,22456159.0,3.322788715362549
2013-03-07,3.430000066757202,3.359999895095825,3.430000066757202,3.369999885559082,18571185.0,3.255173921585083
2013-03-08,3.390000104904175,3.3499999046325684,3.380000114440918,3.369999885559082,6684607.0,3.255173921585083
2013-03-11,3.380000114440918,3.3299999237060547,3.369999885559082,3.3399999141693115,6962676.0,3.226196050643921
2013-03-12,3.380000114440918,3.25,3.3499999046325684,3.2899999618530273,14190205.0,3.1778995990753174
2013-03-13,3.2899999618530273,3.2200000286102295,3.2899999618530273,3.2200000286102295,11180983.0,3.1102848052978516
2013-03-14,3.2799999713897705,3.2100000381469727,3.2100000381469727,3.2300000190734863,10408868.0,3.1199443340301514
2013-03-15,3.430000066757202,3.2799999713897705,3.299999952316284,3.3399999141693115,38655950.0,3.226196050643921
2013-03-18,3.3499999046325684,3.259999990463257,3.309999942779541,3.309999942779541,18214518.0,3.197218179702759
2013-03-19,3.3499999046325684,3.299999952316284,3.3499999046325684,3.319999933242798,11937524.0,3.2068772315979004
2013-03-20,3.4000000953674316,3.299999952316284,3.319999933242798,3.380000114440918,17670359.0,3.2648332118988037
2013-03-21,3.440000057220459,3.390000104904175,3.4200000762939453,3.440000057220459,20819204.0,3.322788715362549
2013-03-22,3.4700000286102295,3.4100000858306885,3.430000066757202,3.450000047683716,17863329.0,3.3324480056762695
2013-03-25,3.4600000381469727,3.4100000858306885,3.450000047683716,3.4200000762939453,15090189.0,3.3034703731536865
2013-03-26,3.4200000762939453,3.3299999237060547,3.4000000953674316,3.369999885559082,10479214.0,3.255173921585083
2013-03-27,3.4100000858306885,3.3399999141693115,3.359999895095825,3.359999895095825,9983900.0,3.245514392852783
2013-03-28,3.3399999141693115,3.2300000190734863,3.3399999141693115,3.25,17627048.0,3.1392629146575928
2013-03-29,3.2799999713897705,3.2300000190734863,3.2300000190734863,3.240000009536743,7383082.0,3.129603385925293
2013-04-01,3.259999990463257,3.2200000286102295,3.2300000190734863,3.2300000190734863,7127686.0,3.1199443340301514
2013-04-02,3.259999990463257,3.1600000858306885,3.240000009536743,3.1700000762939453,18025307.0,3.061988592147827
2013-04-03,3.200000047683716,3.069999933242798,3.190000057220459,3.0999999046325684,23609850.0,2.9943735599517822
2013-04-08,3.0199999809265137,2.940000057220459,3.009999990463257,3.0,47815254.0,2.8977808952331543
2013-04-09,3.0399999618530273,2.990000009536743,3.0,3.0199999809265137,18551691.0,2.9170994758605957
2013-04-10,3.0399999618530273,3.009999990463257,3.0199999809265137,3.0299999713897705,14461319.0,2.9267585277557373
2013-04-11,3.109999895095825,3.0399999618530273,3.0399999618530273,3.0899999141693115,22236108.0,2.9847145080566406
2013-04-12,3.0899999141693115,3.049999952316284,3.0899999141693115,3.059999942779541,7468900.0,2.9557363986968994
2013-04-15,3.0799999237060547,3.0399999618530273,3.049999952316284,3.049999952316284,9607684.0,2.9460771083831787
2013-04-16,3.180000066757202,3.0299999713897705,3.059999942779541,3.1600000858306885,20763942.0,3.0523295402526855
2013-04-17,3.1600000858306885,3.109999895095825,3.140000104904175,3.140000104904175,7754837.0,3.033010959625244
2013-04-18,3.2200000286102295,3.119999885559082,3.140000104904175,3.1700000762939453,13807568.0,3.061988592147827
2013-04-19,3.2200000286102295,3.1500000953674316,3.180000066757202,3.190000057220459,19272171.0,3.0813071727752686
2013-04-22,3.2300000190734863,3.1600000858306885,3.1700000762939453,3.200000047683716,15148139.0,3.0909664630889893
2013-04-23,3.2100000381469727,3.0999999046325684,3.200000047683716,3.130000114440918,11050543.0,3.0233514308929443
2013-04-24,3.2100000381469727,3.119999885559082,3.130000114440918,3.2100000381469727,16512427.0,3.100625514984131
2013-04-25,3.2100000381469727,3.109999895095825,3.200000047683716,3.119999885559082,11277800.0,3.0136919021606445
2013-04-26,3.1600000858306885,3.049999952316284,3.130000114440918,3.059999942779541,7822324.0,2.9557363986968994
2013-05-02,3.0399999618530273,2.9800000190734863,3.0399999618530273,3.0199999809265137,10919696.0,2.9170994758605957
2013-05-03,3.0899999141693115,3.0199999809265137,3.0199999809265137,3.049999952316284,10195434.0,2.9460771083831787
2013-05-06,3.0799999237060547,3.0299999713897705,3.049999952316284,3.049999952316284,14352680.0,2.9460771083831787
2013-05-07,3.059999942779541,3.0199999809265137,3.049999952316284,3.0399999618530273,9444227.0,2.936417818069458
2013-05-08,3.0799999237060547,3.0399999618530273,3.049999952316284,3.059999942779541,8076816.0,2.9557363986968994
2013-05-09,3.059999942779541,3.0299999713897705,3.049999952316284,3.049999952316284,7344469.0,2.9460771083831787
2013-05-10,3.069999933242798,3.0299999713897705,3.049999952316284,3.059999942779541,6853694.0,2.9557363986968994
2013-05-13,3.069999933242798,3.0199999809265137,3.059999942779541,3.0399999618530273,8252870.0,2.936417818069458
2013-05-14,3.0399999618530273,3.0,3.0399999618530273,3.0199999809265137,8669359.0,2.9170994758605957
2013-05-15,3.0299999713897705,2.9800000190734863,3.0199999809265137,3.0,16170250.0,2.8977808952331543
2013-05-16,3.0299999713897705,2.9700000286102295,3.0,3.009999990463257,12796165.0,2.907439947128296
2013-05-17,3.059999942779541,3.0,3.009999990463257,3.049999952316284,21043876.0,2.9460771083831787
2013-05-20,3.0799999237060547,3.049999952316284,3.049999952316284,3.059999942779541,17654136.0,2.9557363986968994
2013-05-21,3.069999933242798,3.0399999618530273,3.059999942779541,3.069999933242798,14217279.0,2.96539568901062
2013-05-22,3.0799999237060547,3.049999952316284,3.069999933242798,3.069999933242798,13273493.0,2.96539568901062
2013-05-23,3.0799999237060547,3.0299999713897705,3.069999933242798,3.0299999713897705,15404533.0,2.9267585277557373
2013-05-24,3.059999942779541,3.0299999713897705,3.0399999618530273,3.059999942779541,10590813.0,2.9557363986968994
2013-05-27,3.059999942779541,3.0399999618530273,3.049999952316284,3.049999952316284,8783157.0,2.9460771083831787
2013-05-28,3.1500000953674316,3.0399999618530273,3.049999952316284,3.119999885559082,26407876.0,3.0136919021606445
2013-05-29,3.130000114440918,3.0899999141693115,3.109999895095825,3.109999895095825,13943954.0,3.004033088684082
2013-05-30,3.109999895095825,3.0799999237060547,3.109999895095825,3.0899999141693115,10207942.0,2.9847145080566406
2013-05-31,3.119999885559082,3.059999942779541,3.0999999046325684,3.059999942779541,11579274.0,2.9557363986968994
2013-06-03,3.0999999046325684,3.059999942779541,3.069999933242798,3.069999933242798,9186532.0,2.96539568901062
2013-06-04,3.0799999237060547,3.0299999713897705,3.059999942779541,3.049999952316284,8658978.0,2.9460771083831787
2013-06-05,3.049999952316284,3.0199999809265137,3.0299999713897705,3.0299999713897705,6230940.0,2.9267585277557373
2013-06-06,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0199999809265137,6444284.0,2.9170994758605957
2013-06-07,3.0399999618530273,2.9800000190734863,3.0199999809265137,2.990000009536743,9524288.0,2.8881216049194336
2013-06-13,2.9800000190734863,2.9000000953674316,2.9800000190734863,2.9200000762939453,16685319.0,2.820507049560547
2013-06-14,2.940000057220459,2.9100000858306885,2.9200000762939453,2.930000066757202,8425214.0,2.8301661014556885
2013-06-17,2.940000057220459,2.890000104904175,2.930000066757202,2.9000000953674316,10493234.0,2.8011882305145264
2013-06-18,2.9200000762939453,2.880000114440918,2.9000000953674316,2.890000104904175,8665293.0,2.7915291786193848
2013-06-19,2.9000000953674316,2.819999933242798,2.890000104904175,2.859999895095825,11354298.0,2.7625510692596436
2013-06-20,2.8499999046325684,2.75,2.8399999141693115,2.759999990463257,9916495.0,2.6659584045410156
2013-06-21,2.75,2.680000066757202,2.7300000190734863,2.7200000286102295,9099031.0,2.627321243286133
2013-06-24,2.7200000286102295,2.5199999809265137,2.7100000381469727,2.5399999618530273,13510117.0,2.4534542560577393
2013-06-25,2.5999999046325684,2.4100000858306885,2.5199999809265137,2.549999952316284,23250487.0,2.463113784790039
2013-06-26,2.569999933242798,2.4600000381469727,2.5299999713897705,2.509999990463257,14477646.0,2.4244766235351562
2013-06-27,2.5399999618530273,2.490000009536743,2.5199999809265137,2.5199999809265137,11026550.0,2.434136152267456
2013-06-28,2.5799999237060547,2.5,2.5199999809265137,2.559999942779541,10733604.0,2.4727728366851807
2013-07-01,2.5999999046325684,2.5399999618530273,2.569999933242798,2.5899999141693115,6170800.0,2.5017507076263428
2013-07-02,2.609999895095825,2.549999952316284,2.5999999046325684,2.569999933242798,5642932.0,2.4824323654174805
2013-07-03,2.569999933242798,2.5,2.569999933242798,2.509999990463257,5877396.0,2.4244766235351562
2013-07-04,2.619999885559082,2.4700000286102295,2.5,2.549999952316284,11682541.0,2.463113784790039
2013-07-05,2.5899999141693115,2.5199999809265137,2.5399999618530273,2.5299999713897705,9982002.0,2.4437952041625977
2013-07-08,2.509999990463257,2.4200000762939453,2.5,2.430000066757202,10932349.0,2.347202777862549
2013-07-09,2.430000066757202,2.4000000953674316,2.4200000762939453,2.4100000858306885,7851865.0,2.3278841972351074
2013-07-10,2.4700000286102295,2.4000000953674316,2.4200000762939453,2.4600000381469727,8018772.0,2.376180410385132
2013-07-11,2.569999933242798,2.450000047683716,2.4600000381469727,2.5399999618530273,20985075.0,2.4534542560577393
2013-07-12,2.559999942779541,2.490000009536743,2.5399999618530273,2.490000009536743,14796653.0,2.405158281326294
2013-07-15,2.5399999618530273,2.4800000190734863,2.509999990463257,2.509999990463257,12350007.0,2.4244766235351562
2013-07-16,2.5,2.4600000381469727,2.5,2.490000009536743,10578299.0,2.405158281326294
2013-07-17,2.5,2.430000066757202,2.4800000190734863,2.450000047683716,15067151.0,2.366521120071411
2013-07-18,2.440000057220459,2.4000000953674316,2.430000066757202,2.4100000858306885,16917904.0,2.3278841972351074
2013-07-19,2.440000057220459,2.390000104904175,2.4100000858306885,2.4000000953674316,13279536.0,2.318225145339966
2013-07-22,2.4000000953674316,2.3499999046325684,2.4000000953674316,2.380000114440918,7235036.0,2.2989065647125244
2013-07-23,2.450000047683716,2.369999885559082,2.390000104904175,2.440000057220459,10367759.0,2.3568620681762695
2013-07-24,2.430000066757202,2.369999885559082,2.430000066757202,2.4100000858306885,14851678.0,2.3278841972351074
2013-07-25,2.4200000762939453,2.369999885559082,2.4100000858306885,2.390000104904175,10495213.0,2.308565616607666
2013-07-26,2.390000104904175,2.359999895095825,2.369999885559082,2.369999885559082,8211635.0,2.2892467975616455
2013-07-29,2.369999885559082,2.309999942779541,2.359999895095825,2.319999933242798,10412330.0,2.240950345993042
2013-07-30,2.359999895095825,2.309999942779541,2.3299999237060547,2.3399999141693115,6746031.0,2.2602689266204834
2013-07-31,2.359999895095825,2.319999933242798,2.3299999237060547,2.319999933242798,6906374.0,2.240950345993042
2013-08-01,2.369999885559082,2.309999942779541,2.3399999141693115,2.359999895095825,9228037.0,2.2795872688293457
2013-08-02,2.380000114440918,2.3399999141693115,2.369999885559082,2.3499999046325684,8478685.0,2.269928216934204
2013-08-05,2.380000114440918,2.3399999141693115,2.359999895095825,2.369999885559082,9791952.0,2.2892467975616455
2013-08-06,2.390000104904175,2.3499999046325684,2.369999885559082,2.380000114440918,14362136.0,2.2989065647125244
2013-08-07,2.390000104904175,2.359999895095825,2.369999885559082,2.359999895095825,13173040.0,2.2795872688293457
2013-08-08,2.380000114440918,2.3499999046325684,2.359999895095825,2.359999895095825,8035700.0,2.2795872688293457
2013-08-09,2.380000114440918,2.3399999141693115,2.359999895095825,2.359999895095825,10372692.0,2.2795872688293457
2013-08-12,2.430000066757202,2.359999895095825,2.369999885559082,2.430000066757202,30757646.0,2.347202777862549
2013-08-13,2.5199999809265137,2.4100000858306885,2.4200000762939453,2.4800000190734863,41967360.0,2.3954989910125732
2013-08-14,2.5199999809265137,2.440000057220459,2.4700000286102295,2.4600000381469727,21264882.0,2.376180410385132
2013-08-15,2.4800000190734863,2.440000057220459,2.450000047683716,2.450000047683716,11299791.0,2.366521120071411
2013-08-16,2.700000047683716,2.4000000953674316,2.450000047683716,2.4200000762939453,51406455.0,2.337543249130249
2013-08-19,2.4800000190734863,2.390000104904175,2.4100000858306885,2.450000047683716,15654956.0,2.366521120071411
2013-08-20,2.4600000381469727,2.4000000953674316,2.450000047683716,2.4100000858306885,8634746.0,2.3278841972351074
2013-08-21,2.430000066757202,2.380000114440918,2.430000066757202,2.4000000953674316,9533921.0,2.318225145339966
2013-08-22,2.4200000762939453,2.369999885559082,2.390000104904175,2.380000114440918,8350405.0,2.2989065647125244
2013-08-23,2.440000057220459,2.3499999046325684,2.4000000953674316,2.4000000953674316,20005528.0,2.318225145339966
2013-08-26,2.509999990463257,2.380000114440918,2.4100000858306885,2.490000009536743,46841544.0,2.405158281326294
2013-08-27,2.740000009536743,2.4600000381469727,2.4700000286102295,2.740000009536743,144048662.0,2.6466400623321533
2013-08-28,2.990000009536743,2.640000104904175,2.680000066757202,2.9000000953674316,165340060.0,2.8011882305145264
2013-08-29,2.859999895095825,2.7300000190734863,2.8499999046325684,2.75,77655941.0,2.656299352645874
2013-08-30,2.890000104904175,2.7100000381469727,2.75,2.809999942779541,81692547.0,2.71425461769104
2013-09-02,2.950000047683716,2.7200000286102295,2.869999885559082,2.740000009536743,55117690.0,2.6466400623321533
2013-09-03,2.740000009536743,2.6600000858306885,2.7300000190734863,2.7200000286102295,29267280.0,2.627321243286133
2013-09-04,2.7799999713897705,2.680000066757202,2.700000047683716,2.7300000190734863,32078938.0,2.6369807720184326
2013-09-05,2.759999990463257,2.6600000858306885,2.759999990463257,2.690000057220459,26345575.0,2.59834361076355
2013-09-06,2.869999885559082,2.680000066757202,2.690000057220459,2.8299999237060547,84603910.0,2.7335734367370605
2013-09-09,3.0899999141693115,2.819999933242798,2.859999895095825,3.0399999618530273,118541578.0,2.936417818069458
2013-09-10,3.3399999141693115,2.950000047683716,2.990000009536743,3.3399999141693115,135125504.0,3.226196050643921
2013-09-11,3.4800000190734863,3.180000066757202,3.299999952316284,3.2100000381469727,153681241.0,3.100625514984131
2013-09-12,3.2699999809265137,3.119999885559082,3.1700000762939453,3.2100000381469727,65446807.0,3.100625514984131
2013-09-13,3.5299999713897705,3.3499999046325684,3.4200000762939453,3.430000066757202,201437237.0,3.313129425048828
2013-09-16,3.3499999046325684,3.2200000286102295,3.299999952316284,3.259999990463257,93259299.0,3.1489219665527344
2013-09-17,3.240000009536743,3.009999990463257,3.240000009536743,3.0299999713897705,69328724.0,2.9267585277557373
2013-09-18,3.1500000953674316,3.009999990463257,3.0299999713897705,3.109999895095825,40310671.0,3.004033088684082
2013-09-23,3.2100000381469727,3.069999933242798,3.119999885559082,3.1700000762939453,52552197.0,3.061988592147827
2013-09-24,3.25,3.049999952316284,3.1700000762939453,3.190000057220459,69134230.0,3.0813071727752686
2013-09-25,3.2300000190734863,3.0799999237060547,3.2200000286102295,3.109999895095825,57682057.0,3.004033088684082
2013-09-26,3.069999933242798,2.869999885559082,3.059999942779541,2.880000114440918,54853627.0,2.781869888305664
2013-09-27,2.950000047683716,2.8499999046325684,2.859999895095825,2.9200000762939453,20532706.0,2.820507049560547
2013-09-30,2.9800000190734863,2.9000000953674316,2.950000047683716,2.930000066757202,18951397.0,2.8301661014556885
2013-10-08,2.940000057220459,2.809999942779541,2.9100000858306885,2.9200000762939453,24607797.0,2.820507049560547
2013-10-09,3.0,2.869999885559082,2.9000000953674316,3.0,33658093.0,2.8977808952331543
2013-10-10,3.140000104904175,2.9600000381469727,3.0999999046325684,2.9700000286102295,34003208.0,2.8688032627105713
2013-10-11,3.2100000381469727,2.950000047683716,3.0,3.1600000858306885,65654366.0,3.0523295402526855
2013-10-14,3.1700000762939453,3.049999952316284,3.1700000762939453,3.119999885559082,33555269.0,3.0136919021606445
2013-10-15,3.1700000762939453,3.0799999237060547,3.0999999046325684,3.0999999046325684,29495166.0,2.9943735599517822
2013-10-16,3.140000104904175,2.940000057220459,3.109999895095825,3.0299999713897705,43789703.0,2.9267585277557373
2013-10-17,3.059999942779541,2.940000057220459,3.0199999809265137,2.9600000381469727,29252056.0,2.8591437339782715
2013-10-18,2.990000009536743,2.9200000762939453,2.940000057220459,2.950000047683716,14179286.0,2.849484443664551
2013-10-21,3.0,2.940000057220459,2.950000047683716,2.9800000190734863,17048363.0,2.878462314605713
2013-10-22,3.0799999237060547,2.9600000381469727,2.9800000190734863,3.0,30612865.0,2.8977808952331543
2013-10-23,3.0299999713897705,2.9000000953674316,3.0,2.9100000858306885,23984763.0,2.810847520828247
2013-10-24,2.940000057220459,2.859999895095825,2.9100000858306885,2.880000114440918,16185749.0,2.781869888305664
2013-10-25,2.9000000953674316,2.7899999618530273,2.869999885559082,2.809999942779541,16873911.0,2.71425461769104
2013-10-28,2.819999933242798,2.759999990463257,2.799999952316284,2.799999952316284,12313728.0,2.7045955657958984
2013-10-29,2.8399999141693115,2.6700000762939453,2.809999942779541,2.799999952316284,24752900.0,2.7045955657958984
2013-10-30,2.890000104904175,2.809999942779541,2.819999933242798,2.880000114440918,27336643.0,2.781869888305664
2013-10-31,2.859999895095825,2.819999933242798,2.859999895095825,2.8499999046325684,16717915.0,2.752891778945923
2013-11-01,2.890000104904175,2.8299999237060547,2.859999895095825,2.869999885559082,14195657.0,2.772210121154785
2013-11-04,2.9000000953674316,2.8299999237060547,2.869999885559082,2.8399999141693115,8510624.0,2.743232488632202
2013-11-05,2.8499999046325684,2.7699999809265137,2.8499999046325684,2.8399999141693115,13858485.0,2.743232488632202
2013-11-06,2.8299999237060547,2.7799999713897705,2.8299999237060547,2.799999952316284,11456500.0,2.7045955657958984
2013-11-07,2.809999942779541,2.7200000286102295,2.799999952316284,2.740000009536743,16361815.0,2.6466400623321533
2013-11-08,2.75,2.6700000762939453,2.740000009536743,2.680000066757202,16210191.0,2.58868408203125
2013-11-11,2.7300000190734863,2.619999885559082,2.6600000858306885,2.7100000381469727,13957273.0,2.617662191390991
2013-11-12,2.7300000190734863,2.690000057220459,2.700000047683716,2.7200000286102295,8032992.0,2.627321243286133
2013-11-13,2.7300000190734863,2.6500000953674316,2.700000047683716,2.680000066757202,12435808.0,2.58868408203125
2013-11-14,2.700000047683716,2.6500000953674316,2.6700000762939453,2.690000057220459,8992109.0,2.59834361076355
2013-11-15,2.7899999618530273,2.680000066757202,2.7100000381469727,2.7699999809265137,21837611.0,2.6756176948547363
2013-11-18,2.8299999237060547,2.75,2.7699999809265137,2.8299999237060547,18928723.0,2.7335734367370605
2013-11-19,2.8499999046325684,2.799999952316284,2.8299999237060547,2.819999933242798,14811781.0,2.7239139080047607
2013-11-20,2.9000000953674316,2.809999942779541,2.8399999141693115,2.890000104904175,23337157.0,2.7915291786193848
2013-11-21,3.0299999713897705,2.8499999046325684,2.869999885559082,2.950000047683716,43841630.0,2.849484443664551
2013-11-22,3.0199999809265137,2.890000104904175,2.9800000190734863,2.9000000953674316,24329845.0,2.8011882305145264
2013-11-25,2.940000057220459,2.869999885559082,2.9100000858306885,2.9000000953674316,13464891.0,2.8011882305145264
2013-11-26,2.9600000381469727,2.880000114440918,2.9000000953674316,2.930000066757202,17567666.0,2.8301661014556885
2013-11-27,2.9800000190734863,2.9200000762939453,2.9200000762939453,2.9600000381469727,16061497.0,2.8591437339782715
2013-11-28,3.0,2.950000047683716,2.9700000286102295,2.9600000381469727,20261254.0,2.8591437339782715
2013-11-29,2.990000009536743,2.950000047683716,2.9600000381469727,2.9700000286102295,11018066.0,2.8688032627105713
2013-12-02,2.950000047683716,2.819999933242798,2.950000047683716,2.859999895095825,20208927.0,2.7625510692596436
2013-12-03,2.9000000953674316,2.8499999046325684,2.859999895095825,2.9000000953674316,12969700.0,2.8011882305145264
2013-12-04,3.119999885559082,2.869999885559082,2.9000000953674316,3.069999933242798,49443379.0,2.96539568901062
2013-12-05,3.059999942779541,2.990000009536743,3.0399999618530273,3.0,30283369.0,2.8977808952331543
2013-12-06,3.0199999809265137,2.9700000286102295,3.009999990463257,2.9800000190734863,13003631.0,2.878462314605713
2013-12-09,3.0199999809265137,2.9600000381469727,3.0,2.9600000381469727,13183979.0,2.8591437339782715
2013-12-10,3.049999952316284,2.9700000286102295,2.9700000286102295,3.0,17419674.0,2.8977808952331543
2013-12-11,2.9800000190734863,2.880000114440918,2.9700000286102295,2.9200000762939453,17492891.0,2.820507049560547
2013-12-12,2.940000057220459,2.880000114440918,2.9100000858306885,2.9100000858306885,15655943.0,2.810847520828247
2013-12-13,2.9100000858306885,2.8499999046325684,2.880000114440918,2.869999885559082,23777813.0,2.772210121154785
2013-12-16,2.880000114440918,2.799999952316284,2.859999895095825,2.809999942779541,14731970.0,2.71425461769104
2013-12-17,2.819999933242798,2.7799999713897705,2.799999952316284,2.799999952316284,8305937.0,2.7045955657958984
2013-12-18,2.819999933242798,2.7799999713897705,2.799999952316284,2.799999952316284,7653790.0,2.7045955657958984
2013-12-19,2.8299999237060547,2.7699999809265137,2.809999942779541,2.7799999713897705,7675377.0,2.685277223587036
2013-12-20,2.799999952316284,2.700000047683716,2.7799999713897705,2.7200000286102295,13691564.0,2.627321243286133
2013-12-23,2.740000009536743,2.680000066757202,2.7200000286102295,2.7200000286102295,7294742.0,2.627321243286133
2013-12-24,2.7699999809265137,2.7200000286102295,2.7300000190734863,2.740000009536743,7520309.0,2.6466400623321533
2013-12-25,2.759999990463257,2.7200000286102295,2.759999990463257,2.75,4189689.0,2.656299352645874
2013-12-26,2.7699999809265137,2.700000047683716,2.75,2.7200000286102295,8098113.0,2.627321243286133
2013-12-27,2.759999990463257,2.690000057220459,2.700000047683716,2.75,9866365.0,2.656299352645874
2013-12-30,2.7699999809265137,2.740000009536743,2.759999990463257,2.75,5699014.0,2.656299352645874
2013-12-31,2.7699999809265137,2.7300000190734863,2.740000009536743,2.7699999809265137,8332918.0,2.6756176948547363
2014-01-02,2.7899999618530273,2.740000009536743,2.7899999618530273,2.75,7108605.0,2.656299352645874
2014-01-03,2.75,2.680000066757202,2.740000009536743,2.700000047683716,9926974.0,2.6080026626586914
2014-01-06,2.700000047683716,2.5799999237060547,2.700000047683716,2.5999999046325684,14969716.0,2.5114099979400635
2014-01-07,2.6600000858306885,2.5799999237060547,2.5899999141693115,2.609999895095825,7514168.0,2.521069288253784
2014-01-08,2.640000104904175,2.5799999237060547,2.619999885559082,2.5999999046325684,6781019.0,2.5114099979400635
2014-01-09,2.619999885559082,2.559999942779541,2.5799999237060547,2.5799999237060547,9183602.0,2.492091655731201
2014-01-10,2.5899999141693115,2.4800000190734863,2.5899999141693115,2.5,20626537.0,2.4148173332214355
2014-01-13,2.5199999809265137,2.4700000286102295,2.5,2.509999990463257,7835278.0,2.4244766235351562
2014-01-14,2.5299999713897705,2.4800000190734863,2.509999990463257,2.5299999713897705,7233484.0,2.4437952041625977
2014-01-15,2.5299999713897705,2.5,2.5299999713897705,2.509999990463257,4798810.0,2.4244766235351562
2014-01-16,2.5399999618530273,2.4800000190734863,2.509999990463257,2.5199999809265137,9635159.0,2.434136152267456
2014-01-17,2.5199999809265137,2.4600000381469727,2.5199999809265137,2.4800000190734863,8234371.0,2.3954989910125732
2014-01-20,2.490000009536743,2.4600000381469727,2.4800000190734863,2.490000009536743,6122144.0,2.405158281326294
2014-01-21,2.549999952316284,2.4800000190734863,2.4800000190734863,2.5399999618530273,8589525.0,2.4534542560577393
2014-01-22,2.5999999046325684,2.5299999713897705,2.549999952316284,2.5999999046325684,15434558.0,2.5114099979400635
2014-01-23,2.609999895095825,2.569999933242798,2.5899999141693115,2.5799999237060547,7921563.0,2.492091655731201
2014-01-24,2.609999895095825,2.559999942779541,2.559999942779541,2.5999999046325684,8023728.0,2.5114099979400635
2014-01-27,2.5899999141693115,2.549999952316284,2.5899999141693115,2.569999933242798,9584608.0,2.4824323654174805
2014-01-28,2.619999885559082,2.549999952316284,2.569999933242798,2.5899999141693115,11728057.0,2.5017507076263428
2014-01-29,2.609999895095825,2.559999942779541,2.5999999046325684,2.569999933242798,7097226.0,2.4824323654174805
2014-01-30,2.5799999237060547,2.5199999809265137,2.5799999237060547,2.5299999713897705,7362388.0,2.4437952041625977
2014-02-07,2.559999942779541,2.490000009536743,2.509999990463257,2.5399999618530273,6974100.0,2.4534542560577393
2014-02-10,2.609999895095825,2.549999952316284,2.549999952316284,2.5999999046325684,13106867.0,2.5114099979400635
2014-02-11,2.6500000953674316,2.5899999141693115,2.5999999046325684,2.619999885559082,16460740.0,2.530728578567505
2014-02-12,2.640000104904175,2.609999895095825,2.619999885559082,2.630000114440918,11901768.0,2.5403878688812256
2014-02-13,2.680000066757202,2.609999895095825,2.630000114440918,2.6500000953674316,18281387.0,2.559706449508667
2014-02-14,2.680000066757202,2.640000104904175,2.6500000953674316,2.6700000762939453,13120153.0,2.5790247917175293
2014-02-17,2.700000047683716,2.6700000762939453,2.6700000762939453,2.690000057220459,12310007.0,2.59834361076355
2014-02-18,2.690000057220459,2.630000114440918,2.680000066757202,2.6700000762939453,16259407.0,2.5790247917175293
2014-02-19,2.7699999809265137,2.640000104904175,2.6600000858306885,2.740000009536743,33919346.0,2.6466400623321533
2014-02-20,2.740000009536743,2.680000066757202,2.7200000286102295,2.680000066757202,22478334.0,2.58868408203125
2014-02-21,2.690000057220459,2.609999895095825,2.680000066757202,2.630000114440918,13330402.0,2.5403878688812256
2014-02-24,2.609999895095825,2.549999952316284,2.609999895095825,2.5799999237060547,10770174.0,2.492091655731201
2014-02-25,2.5899999141693115,2.5,2.5799999237060547,2.509999990463257,14269462.0,2.4244766235351562
2014-02-26,2.5199999809265137,2.4600000381469727,2.509999990463257,2.5199999809265137,12010327.0,2.434136152267456
2014-02-27,2.5299999713897705,2.4800000190734863,2.5,2.5199999809265137,11900480.0,2.434136152267456
2014-02-28,2.5399999618530273,2.490000009536743,2.5199999809265137,2.5399999618530273,7418141.0,2.4534542560577393
2014-03-03,2.630000114440918,2.509999990463257,2.5399999618530273,2.5999999046325684,20513927.0,2.5114099979400635
2014-03-04,2.5799999237060547,2.509999990463257,2.5799999237060547,2.569999933242798,12560494.0,2.4824323654174805
2014-03-05,2.5799999237060547,2.5199999809265137,2.569999933242798,2.5299999713897705,8595365.0,2.4437952041625977
2014-03-06,2.569999933242798,2.5,2.5199999809265137,2.5399999618530273,10226011.0,2.4534542560577393
2014-03-07,2.559999942779541,2.5199999809265137,2.5299999713897705,2.5299999713897705,9123516.0,2.4437952041625977
2014-03-10,2.4800000190734863,2.4200000762939453,2.4800000190734863,2.440000057220459,19750067.0,2.3568620681762695
2014-03-11,2.4600000381469727,2.4100000858306885,2.4200000762939453,2.430000066757202,8146672.0,2.347202777862549
2014-03-12,2.4700000286102295,2.4100000858306885,2.4200000762939453,2.440000057220459,8125763.0,2.3568620681762695
2014-03-13,2.4700000286102295,2.430000066757202,2.430000066757202,2.4600000381469727,6672345.0,2.376180410385132
2014-03-14,2.4800000190734863,2.430000066757202,2.450000047683716,2.4700000286102295,11269903.0,2.3858397006988525
2014-03-17,2.490000009536743,2.440000057220459,2.4700000286102295,2.4800000190734863,9040288.0,2.3954989910125732
2014-03-18,2.490000009536743,2.4600000381469727,2.4800000190734863,2.4700000286102295,4582737.0,2.3858397006988525
2014-03-19,2.4700000286102295,2.430000066757202,2.4600000381469727,2.4700000286102295,7043744.0,2.3858397006988525
2014-03-20,2.4700000286102295,2.430000066757202,2.4600000381469727,2.430000066757202,9598340.0,2.347202777862549
2014-03-21,2.490000009536743,2.4000000953674316,2.430000066757202,2.490000009536743,14900528.0,2.405158281326294
2014-03-24,2.5299999713897705,2.4700000286102295,2.4800000190734863,2.5199999809265137,19086067.0,2.434136152267456
2014-03-25,2.549999952316284,2.5,2.5,2.5299999713897705,17071593.0,2.4437952041625977
2014-03-26,2.5399999618530273,2.5,2.5299999713897705,2.509999990463257,9570418.0,2.4244766235351562
2014-03-27,2.5199999809265137,2.4600000381469727,2.490000009536743,2.4800000190734863,10500094.0,2.3954989910125732
2014-03-28,2.5,2.450000047683716,2.4800000190734863,2.4600000381469727,8307866.0,2.376180410385132
2014-03-31,2.4800000190734863,2.440000057220459,2.4700000286102295,2.450000047683716,7963852.0,2.366521120071411
2014-04-01,2.4800000190734863,2.440000057220459,2.450000047683716,2.4700000286102295,4672678.0,2.3858397006988525
2014-04-02,2.5,2.450000047683716,2.4600000381469727,2.4700000286102295,8196431.0,2.3858397006988525
2014-04-03,2.490000009536743,2.440000057220459,2.490000009536743,2.4600000381469727,8234167.0,2.376180410385132
2014-04-04,2.4800000190734863,2.440000057220459,2.450000047683716,2.4700000286102295,5544478.0,2.3858397006988525
2014-04-08,2.509999990463257,2.4600000381469727,2.4600000381469727,2.5,11506279.0,2.4148173332214355
2014-04-09,2.5199999809265137,2.490000009536743,2.5,2.509999990463257,9039736.0,2.4244766235351562
2014-04-10,2.559999942779541,2.4800000190734863,2.5,2.5299999713897705,25157192.0,2.4437952041625977
2014-04-11,2.5299999713897705,2.5,2.5299999713897705,2.5199999809265137,14581383.0,2.434136152267456
2014-04-14,2.5399999618530273,2.509999990463257,2.5199999809265137,2.5299999713897705,13185902.0,2.4437952041625977
2014-04-15,2.5299999713897705,2.4700000286102295,2.5199999809265137,2.490000009536743,12195427.0,2.405158281326294
2014-04-16,2.5199999809265137,2.4800000190734863,2.490000009536743,2.490000009536743,8649727.0,2.405158281326294
2014-04-17,2.509999990463257,2.4800000190734863,2.5,2.5,6489469.0,2.4148173332214355
2014-04-18,2.509999990463257,2.4700000286102295,2.5,2.490000009536743,7424722.0,2.405158281326294
2014-04-21,2.5,2.450000047683716,2.4800000190734863,2.4600000381469727,9607517.0,2.376180410385132
2014-04-22,2.4700000286102295,2.430000066757202,2.450000047683716,2.450000047683716,7887086.0,2.366521120071411
2014-04-23,2.4600000381469727,2.430000066757202,2.4600000381469727,2.450000047683716,5833002.0,2.366521120071411
2014-04-24,2.4600000381469727,2.4100000858306885,2.440000057220459,2.440000057220459,8245690.0,2.3568620681762695
2014-04-25,2.440000057220459,2.369999885559082,2.440000057220459,2.369999885559082,16880544.0,2.2892467975616455
2014-04-28,2.390000104904175,2.3299999237060547,2.380000114440918,2.3499999046325684,8742975.0,2.269928216934204
2014-04-29,2.369999885559082,2.3299999237060547,2.3499999046325684,2.3499999046325684,7619120.0,2.269928216934204
2014-04-30,2.380000114440918,2.3499999046325684,2.359999895095825,2.369999885559082,4985033.0,2.2892467975616455
2014-05-05,2.369999885559082,2.3299999237060547,2.359999895095825,2.359999895095825,7619700.0,2.2795872688293457
2014-05-06,2.380000114440918,2.3399999141693115,2.3499999046325684,2.369999885559082,6231760.0,2.2892467975616455
2014-05-07,2.369999885559082,2.3299999237060547,2.369999885559082,2.3399999141693115,6185095.0,2.2602689266204834
2014-05-08,2.359999895095825,2.3299999237060547,2.3399999141693115,2.3399999141693115,13011228.0,2.2602689266204834
2014-05-09,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3299999237060547,7346680.0,2.2506096363067627
2014-05-12,2.390000104904175,2.319999933242798,2.3399999141693115,2.380000114440918,20135669.0,2.2989065647125244
2014-05-13,2.390000104904175,2.359999895095825,2.369999885559082,2.359999895095825,8469624.0,2.2795872688293457
2014-05-14,2.390000104904175,2.3499999046325684,2.359999895095825,2.380000114440918,8446906.0,2.2989065647125244
2014-05-15,2.380000114440918,2.3399999141693115,2.380000114440918,2.3499999046325684,5995903.0,2.269928216934204
2014-05-16,2.359999895095825,2.319999933242798,2.3499999046325684,2.3399999141693115,6446661.0,2.2602689266204834
2014-05-19,2.3399999141693115,2.309999942779541,2.3399999141693115,2.319999933242798,6207508.0,2.240950345993042
2014-05-20,2.3399999141693115,2.309999942779541,2.319999933242798,2.3299999237060547,4514927.0,2.2506096363067627
2014-05-21,2.3499999046325684,2.309999942779541,2.319999933242798,2.3399999141693115,4656936.0,2.2602689266204834
2014-05-22,2.359999895095825,2.3299999237060547,2.3499999046325684,2.3299999237060547,4320825.0,2.2506096363067627
2014-05-23,2.359999895095825,2.319999933242798,2.3299999237060547,2.359999895095825,6260582.0,2.2795872688293457
2014-05-26,2.369999885559082,2.3299999237060547,2.369999885559082,2.3499999046325684,6516399.0,2.269928216934204
2014-05-27,2.3499999046325684,2.319999933242798,2.3499999046325684,2.3399999141693115,7695358.0,2.2602689266204834
2014-05-28,2.3499999046325684,2.3299999237060547,2.3299999237060547,2.3499999046325684,5910408.0,2.269928216934204
2014-05-29,2.359999895095825,2.3299999237060547,2.3499999046325684,2.3299999237060547,4360801.0,2.2506096363067627
2014-05-30,2.3499999046325684,2.3299999237060547,2.3299999237060547,2.3299999237060547,5859598.0,2.2506096363067627
2014-06-03,2.3399999141693115,2.319999933242798,2.3299999237060547,2.319999933242798,4843911.0,2.240950345993042
2014-06-04,2.3299999237060547,2.2899999618530273,2.3299999237060547,2.309999942779541,6693646.0,2.2312912940979004
2014-06-05,2.319999933242798,2.2899999618530273,2.299999952316284,2.319999933242798,4764174.0,2.240950345993042
2014-06-06,2.319999933242798,2.299999952316284,2.319999933242798,2.299999952316284,3820526.0,2.2216320037841797
2014-06-09,2.319999933242798,2.2899999618530273,2.299999952316284,2.2899999618530273,5547406.0,2.211972713470459
2014-06-10,2.319999933242798,2.2899999618530273,2.299999952316284,2.319999933242798,6673301.0,2.240950345993042
2014-06-11,2.319999933242798,2.299999952316284,2.309999942779541,2.319999933242798,3836251.0,2.240950345993042
2014-06-12,2.319999933242798,2.2899999618530273,2.309999942779541,2.309999942779541,6365724.0,2.2312912940979004
2014-06-13,2.3299999237060547,2.2899999618530273,2.299999952316284,2.319999933242798,9796701.0,2.240950345993042
2014-06-16,2.3299999237060547,2.299999952316284,2.309999942779541,2.3299999237060547,7690763.0,2.2506096363067627
2014-06-17,2.3299999237060547,2.299999952316284,2.319999933242798,2.319999933242798,6403526.0,2.240950345993042
2014-06-18,2.319999933242798,2.2899999618530273,2.309999942779541,2.299999952316284,6620269.0,2.2216320037841797
2014-06-19,2.299999952316284,2.240000009536743,2.299999952316284,2.259999990463257,7832045.0,2.182995080947876
2014-06-20,2.2799999713897705,2.25,2.259999990463257,2.2699999809265137,5848210.0,2.1926541328430176
2014-06-23,2.2699999809265137,2.259999990463257,2.259999990463257,2.259999990463257,3897015.0,2.182995080947876
2014-06-24,2.2799999713897705,2.259999990463257,2.259999990463257,2.2699999809265137,3744961.0,2.1926541328430176
2014-06-25,2.2699999809265137,2.25,2.2699999809265137,2.259999990463257,3898826.0,2.182995080947876
2014-06-26,2.2799999713897705,2.259999990463257,2.2699999809265137,2.2699999809265137,4646860.0,2.1926541328430176
2014-06-27,2.319999933242798,2.259999990463257,2.2799999713897705,2.299999952316284,9260311.0,2.2216320037841797
2014-06-30,2.309999942779541,2.2899999618530273,2.299999952316284,2.309999942779541,5240858.0,2.2312912940979004
2014-07-01,2.309999942779541,2.299999952316284,2.309999942779541,2.309999942779541,6037165.0,2.2312912940979004
2014-07-02,2.3499999046325684,2.2899999618530273,2.309999942779541,2.3399999141693115,12752628.0,2.2602689266204834
2014-07-03,2.4100000858306885,2.319999933242798,2.3399999141693115,2.369999885559082,20389429.0,2.2892467975616455
2014-07-04,2.359999895095825,2.3299999237060547,2.3499999046325684,2.3499999046325684,9425654.0,2.269928216934204
2014-07-07,2.3399999141693115,2.319999933242798,2.3399999141693115,2.3399999141693115,4624588.0,2.2602689266204834
2014-07-08,2.369999885559082,2.319999933242798,2.3299999237060547,2.359999895095825,10495413.0,2.2795872688293457
2014-07-09,2.359999895095825,2.309999942779541,2.3499999046325684,2.319999933242798,6088210.0,2.240950345993042
2014-07-10,2.3299999237060547,2.309999942779541,2.309999942779541,2.319999933242798,4990559.0,2.240950345993042
2014-07-11,2.3299999237060547,2.2799999713897705,2.319999933242798,2.319999933242798,24273363.0,2.240950345993042
2014-07-14,2.319999933242798,2.2699999809265137,2.309999942779541,2.319999933242798,16921962.0,2.240950345993042
2014-07-15,2.390000104904175,2.2899999618530273,2.309999942779541,2.3499999046325684,23253618.0,2.269928216934204
2014-07-16,2.490000009536743,2.3299999237060547,2.3399999141693115,2.430000066757202,48468434.0,2.347202777862549
2014-07-17,2.4200000762939453,2.359999895095825,2.4000000953674316,2.380000114440918,15845696.0,2.2989065647125244
2014-07-18,2.390000104904175,2.3299999237060547,2.3399999141693115,2.369999885559082,12185106.0,2.2892467975616455
2014-07-21,2.369999885559082,2.3299999237060547,2.3499999046325684,2.3399999141693115,14032532.0,2.2602689266204834
2014-07-22,2.4100000858306885,2.3299999237060547,2.3399999141693115,2.390000104904175,26347607.0,2.308565616607666
2014-07-23,2.4000000953674316,2.359999895095825,2.369999885559082,2.359999895095825,11000679.0,2.2795872688293457
2014-07-24,2.4800000190734863,2.3499999046325684,2.359999895095825,2.430000066757202,35681964.0,2.347202777862549
2014-07-25,2.4700000286102295,2.4200000762939453,2.430000066757202,2.450000047683716,20089278.0,2.366521120071411
2014-07-28,2.5299999713897705,2.440000057220459,2.450000047683716,2.509999990463257,30236245.0,2.4244766235351562
2014-07-29,2.509999990463257,2.4700000286102295,2.5,2.5,18748089.0,2.4148173332214355
2014-07-30,2.5399999618530273,2.4700000286102295,2.4800000190734863,2.5199999809265137,25753741.0,2.434136152267456
2014-07-31,2.5299999713897705,2.4800000190734863,2.5199999809265137,2.509999990463257,17469469.0,2.4244766235351562
2014-08-01,2.5399999618530273,2.4700000286102295,2.509999990463257,2.4800000190734863,20601511.0,2.3954989910125732
2014-08-04,2.5299999713897705,2.4700000286102295,2.4800000190734863,2.5299999713897705,21761993.0,2.4437952041625977
2014-08-05,2.559999942779541,2.509999990463257,2.5299999713897705,2.549999952316284,30880153.0,2.463113784790039
2014-08-06,2.630000114440918,2.509999990463257,2.5399999618530273,2.5899999141693115,33436631.0,2.5017507076263428
2014-08-07,2.630000114440918,2.5299999713897705,2.5799999237060547,2.5299999713897705,30830559.0,2.4437952041625977
2014-08-08,2.5399999618530273,2.509999990463257,2.5399999618530273,2.5299999713897705,9800541.0,2.4437952041625977
2014-08-11,2.5799999237060547,2.5199999809265137,2.5299999713897705,2.569999933242798,15443827.0,2.4824323654174805
2014-08-12,2.559999942779541,2.5299999713897705,2.559999942779541,2.549999952316284,14232606.0,2.463113784790039
2014-08-13,2.559999942779541,2.490000009536743,2.559999942779541,2.509999990463257,31359011.0,2.4244766235351562
2014-08-14,2.5299999713897705,2.490000009536743,2.5199999809265137,2.490000009536743,17911297.0,2.405158281326294
2014-08-15,2.5299999713897705,2.4800000190734863,2.5,2.5199999809265137,34669086.0,2.434136152267456
2014-08-18,2.5399999618530273,2.5,2.5199999809265137,2.5299999713897705,16395395.0,2.4437952041625977
2014-08-19,2.559999942779541,2.509999990463257,2.5299999713897705,2.549999952316284,22384040.0,2.463113784790039
2014-08-20,2.559999942779541,2.5299999713897705,2.549999952316284,2.549999952316284,17099320.0,2.463113784790039
2014-08-21,2.549999952316284,2.5,2.5399999618530273,2.5199999809265137,17402937.0,2.434136152267456
2014-08-22,2.5299999713897705,2.5,2.509999990463257,2.5299999713897705,12922396.0,2.4437952041625977
2014-08-25,2.7799999713897705,2.5,2.5299999713897705,2.7799999713897705,102703662.0,2.685277223587036
2014-08-26,2.75,2.630000114440918,2.75,2.680000066757202,104247471.0,2.58868408203125
2014-08-27,2.6600000858306885,2.5799999237060547,2.630000114440918,2.630000114440918,33806326.0,2.5403878688812256
2014-08-28,2.640000104904175,2.5799999237060547,2.619999885559082,2.5899999141693115,24655381.0,2.5017507076263428
2014-08-29,2.609999895095825,2.569999933242798,2.5799999237060547,2.609999895095825,17305906.0,2.521069288253784
2014-09-01,2.619999885559082,2.5799999237060547,2.609999895095825,2.609999895095825,23951789.0,2.521069288253784
2014-09-02,2.680000066757202,2.609999895095825,2.619999885559082,2.6600000858306885,42189973.0,2.569365978240967
2014-09-03,2.7300000190734863,2.6500000953674316,2.6600000858306885,2.680000066757202,37547014.0,2.58868408203125
2014-09-04,2.7100000381469727,2.6500000953674316,2.680000066757202,2.700000047683716,32090147.0,2.6080026626586914
2014-09-05,2.799999952316284,2.680000066757202,2.700000047683716,2.7699999809265137,58397231.0,2.6756176948547363
2014-09-09,2.930000066757202,2.740000009536743,2.759999990463257,2.8499999046325684,58746867.0,2.752891778945923
2014-09-10,2.950000047683716,2.809999942779541,2.8299999237060547,2.880000114440918,46903813.0,2.781869888305664
2014-09-11,2.940000057220459,2.8299999237060547,2.880000114440918,2.880000114440918,51427708.0,2.781869888305664
2014-09-12,2.930000066757202,2.8299999237060547,2.869999885559082,2.9200000762939453,36374589.0,2.820507049560547
2014-09-15,3.0199999809265137,2.890000104904175,2.9100000858306885,3.0,52868687.0,2.8977808952331543
2014-09-16,3.0799999237060547,2.869999885559082,2.990000009536743,2.9000000953674316,72117614.0,2.8011882305145264
2014-09-17,2.950000047683716,2.8499999046325684,2.9100000858306885,2.9100000858306885,35407374.0,2.810847520828247
2014-09-18,2.9600000381469727,2.880000114440918,2.9000000953674316,2.9100000858306885,31660229.0,2.810847520828247
2014-09-19,2.9200000762939453,2.8499999046325684,2.9100000858306885,2.9000000953674316,22419532.0,2.8011882305145264
2014-09-22,2.890000104904175,2.799999952316284,2.890000104904175,2.819999933242798,22314369.0,2.7239139080047607
2014-09-23,2.869999885559082,2.799999952316284,2.809999942779541,2.859999895095825,17218360.0,2.7625510692596436
2014-09-24,2.940000057220459,2.8299999237060547,2.859999895095825,2.930000066757202,25737880.0,2.8301661014556885
2014-09-25,3.0199999809265137,2.930000066757202,2.940000057220459,2.9700000286102295,40496907.0,2.8688032627105713
2014-09-26,3.0299999713897705,2.9100000858306885,2.9600000381469727,2.990000009536743,27386165.0,2.8881216049194336
2014-09-29,3.0199999809265137,2.950000047683716,2.990000009536743,2.950000047683716,29580190.0,2.849484443664551
2014-09-30,3.200000047683716,2.9800000190734863,3.0299999713897705,3.059999942779541,80727492.0,2.9557363986968994
2014-10-08,3.069999933242798,2.990000009536743,3.049999952316284,3.049999952316284,34715375.0,2.9460771083831787
2014-10-09,3.0799999237060547,3.0199999809265137,3.0299999713897705,3.059999942779541,24862848.0,2.9557363986968994
2014-10-10,3.240000009536743,3.0199999809265137,3.059999942779541,3.130000114440918,56704087.0,3.0233514308929443
2014-10-13,3.1500000953674316,3.069999933242798,3.0899999141693115,3.119999885559082,36138619.0,3.0136919021606445
2014-10-14,3.180000066757202,3.0899999141693115,3.0999999046325684,3.109999895095825,27326608.0,3.004033088684082
2014-10-15,3.4200000762939453,3.119999885559082,3.130000114440918,3.319999933242798,114973340.0,3.2068772315979004
2014-10-16,3.390000104904175,3.2200000286102295,3.259999990463257,3.259999990463257,85313007.0,3.1489219665527344
2014-10-17,3.25,3.0799999237060547,3.2100000381469727,3.140000104904175,47834306.0,3.033010959625244
2014-10-20,3.180000066757202,3.069999933242798,3.119999885559082,3.140000104904175,29181492.0,3.033010959625244
2014-10-21,3.190000057220459,3.0999999046325684,3.119999885559082,3.1500000953674316,27241904.0,3.0426700115203857
2014-10-22,3.1500000953674316,3.0299999713897705,3.140000104904175,3.059999942779541,23833209.0,2.9557363986968994
2014-10-23,3.0799999237060547,2.950000047683716,3.059999942779541,2.9600000381469727,27696908.0,2.8591437339782715
2014-10-24,2.9700000286102295,2.9200000762939453,2.9600000381469727,2.930000066757202,15201926.0,2.8301661014556885
2014-10-27,3.0999999046325684,2.9000000953674316,2.9100000858306885,2.950000047683716,42323248.0,2.849484443664551
2014-10-28,3.1700000762939453,2.990000009536743,3.0,3.140000104904175,70011124.0,3.033010959625244
2014-10-29,3.450000047683716,3.1500000953674316,3.1700000762939453,3.450000047683716,122936299.0,3.3324480056762695
2014-10-30,3.680000066757202,3.4200000762939453,3.5299999713897705,3.6500000953674316,199214608.0,3.5256335735321045
2014-10-31,3.7799999713897705,3.509999990463257,3.5799999237060547,3.7100000381469727,136297526.0,3.5835890769958496
2014-11-03,4.079999923706055,3.6600000858306885,3.6600000858306885,3.950000047683716,134359504.0,3.8154115676879883
2014-11-04,4.090000152587891,3.8399999141693115,3.9000000953674316,3.9600000381469727,116519813.0,3.825071096420288
2014-11-05,4.050000190734863,3.859999895095825,4.019999980926514,3.940000057220459,48381258.0,3.8057522773742676
2014-11-06,3.9700000286102295,3.8299999237060547,3.940000057220459,3.940000057220459,56109283.0,3.8057522773742676
2014-11-07,4.079999923706055,3.869999885559082,3.9600000381469727,3.9600000381469727,64073725.0,3.825071096420288
2014-11-10,4.300000190734863,3.869999885559082,3.9600000381469727,4.269999980926514,87940392.0,4.124508380889893
2014-11-11,4.690000057220459,4.159999847412109,4.28000020980835,4.400000095367432,154800488.0,4.2500786781311035
2014-11-12,4.670000076293945,4.269999980926514,4.380000114440918,4.599999904632568,105982831.0,4.443264007568359
2014-11-13,4.949999809265137,4.5,4.599999904632568,4.889999866485596,112924382.0,4.723382949829102
2014-11-14,5.03000020980835,4.559999942779541,4.949999809265137,4.650000095367432,106287031.0,4.491560459136963
2014-11-17,4.610000133514404,4.210000038146973,4.570000171661377,4.449999809265137,123269191.0,4.298375129699707
2014-11-18,4.420000076293945,4.25,4.380000114440918,4.340000152587891,75658479.0,4.1921234130859375
2014-11-19,4.579999923706055,4.320000171661377,4.320000171661377,4.5,91509817.0,4.346671104431152
2014-11-20,4.489999771118164,4.329999923706055,4.449999809265137,4.460000038146973,37930366.0,4.3080339431762695
2014-11-21,4.460000038146973,4.260000228881836,4.400000095367432,4.440000057220459,71332469.0,4.288715839385986
2014-11-24,4.730000019073486,4.360000133514404,4.449999809265137,4.610000133514404,125353533.0,4.45292329788208
2014-11-25,4.920000076293945,4.539999961853027,4.570000171661377,4.820000171661377,110122762.0,4.655768394470215
2014-11-26,4.949999809265137,4.610000133514404,4.829999923706055,4.710000038146973,100648481.0,4.549515724182129
2014-11-27,4.800000190734863,4.590000152587891,4.699999809265137,4.789999961853027,78039025.0,4.626790523529053
2014-11-28,5.269999980926514,5.130000114440918,5.269999980926514,5.269999980926514,317082230.0,5.090435028076172
2014-12-01,5.800000190734863,5.269999980926514,5.300000190734863,5.800000190734863,308995348.0,5.602376461029053
2014-12-02,6.199999809265137,5.300000190734863,5.5,5.889999866485596,282397176.0,5.689309597015381
2014-12-03,6.050000190734863,5.539999961853027,5.849999904632568,5.659999847412109,227845136.0,5.467146873474121
2014-12-04,5.78000020980835,5.5,5.590000152587891,5.699999809265137,148282547.0,5.505783557891846
2014-12-05,5.800000190734863,5.360000133514404,5.71999979019165,5.409999847412109,179922349.0,5.2256646156311035
2014-12-08,5.650000095367432,5.409999847412109,5.449999809265137,5.510000228881836,178579499.0,5.322257995605469
2014-12-09,5.849999904632568,5.050000190734863,5.730000019073486,5.210000038146973,226384252.0,5.032479286193848
2014-12-10,5.380000114440918,4.949999809265137,5.110000133514404,5.349999904632568,141125656.0,5.1677093505859375
2014-12-11,5.889999866485596,5.5,5.630000114440918,5.889999866485596,356496092.0,5.689309597015381
2014-12-12,6.139999866485596,5.650000095367432,6.139999866485596,5.710000038146973,255488853.0,5.515442848205566
2014-12-15,5.849999904632568,5.5,5.800000190734863,5.559999942779541,143007199.0,5.370554447174072
2014-12-16,5.650000095367432,5.429999828338623,5.53000020980835,5.619999885559082,166242934.0,5.42850923538208
2014-12-17,5.909999847412109,5.420000076293945,5.650000095367432,5.75,272699212.0,5.554080009460449
2014-12-18,5.840000152587891,5.510000228881836,5.599999904632568,5.619999885559082,153157248.0,5.42850923538208
2014-12-19,6.159999847412109,5.630000114440918,5.670000076293945,5.949999809265137,325014498.0,5.747264862060547
2014-12-22,5.860000133514404,5.5,5.809999942779541,5.559999942779541,207892995.0,5.370554447174072
2014-12-23,5.690000057220459,5.170000076293945,5.639999866485596,5.210000038146973,128895964.0,5.032479286193848
2014-12-24,5.179999828338623,4.809999942779541,5.170000076293945,4.940000057220459,149171292.0,4.771679401397705
2014-12-25,5.170000076293945,4.920000076293945,5.0,5.159999847412109,90600876.0,4.984183311462402
2014-12-26,5.440000057220459,5.059999942779541,5.159999847412109,5.349999904632568,114571987.0,5.1677093505859375
2014-12-29,5.480000019073486,5.199999809265137,5.329999923706055,5.28000020980835,109809924.0,5.100094318389893
2014-12-30,5.369999885559082,5.099999904632568,5.300000190734863,5.130000114440918,85354362.0,4.95520544052124
2014-12-31,5.230000019073486,5.010000228881836,5.099999904632568,5.179999828338623,67249874.0,5.0035014152526855
2015-01-05,5.630000114440918,5.329999923706055,5.400000095367432,5.550000190734863,211932522.0,5.360895156860352
2015-01-06,5.980000019073486,5.579999923706055,5.920000076293945,5.659999847412109,197966374.0,5.467146873474121
2015-01-07,5.900000095367432,5.650000095367432,5.78000020980835,5.739999771118164,150367991.0,5.54442024230957
2015-01-08,5.659999847412109,5.429999828338623,5.650000095367432,5.489999771118164,91377636.0,5.302938938140869
2015-01-09,5.820000171661377,5.400000095367432,5.429999828338623,5.590000152587891,140856714.0,5.399531841278076
2015-01-12,5.710000038146973,5.400000095367432,5.599999904632568,5.699999809265137,91247654.0,5.505783557891846
2015-01-13,5.889999866485596,5.619999885559082,5.809999942779541,5.659999847412109,124238614.0,5.467146873474121
2015-01-14,5.610000133514404,5.349999904632568,5.610000133514404,5.449999809265137,79688482.0,5.264301776885986
2015-01-15,5.539999961853027,5.170000076293945,5.320000171661377,5.5,103504832.0,5.312598705291748
2015-01-16,5.489999771118164,5.380000114440918,5.480000019073486,5.389999866485596,77210244.0,5.206346035003662
2015-01-19,5.199999809265137,4.849999904632568,5.090000152587891,4.849999904632568,123566006.0,4.684745788574219
2015-01-20,5.050000190734863,4.889999866485596,4.889999866485596,5.039999961853027,75060461.0,4.868272304534912
2015-01-21,5.239999771118164,5.090000152587891,5.150000095367432,5.210000038146973,74224927.0,5.032479286193848
2015-01-22,5.340000152587891,5.110000133514404,5.210000038146973,5.25,72999394.0,5.071116924285889
2015-01-23,5.380000114440918,5.199999809265137,5.25,5.289999961853027,80426290.0,5.109753608703613
2015-01-26,5.570000171661377,5.25,5.380000114440918,5.559999942779541,115565696.0,5.370554447174072
2015-01-27,5.53000020980835,5.309999942779541,5.5,5.440000057220459,91431339.0,5.254642486572266
2015-01-28,5.380000114440918,5.159999847412109,5.340000152587891,5.300000190734863,66721063.0,5.119412899017334
2015-01-29,5.380000114440918,5.170000076293945,5.210000038146973,5.28000020980835,49415064.0,5.100094318389893
2015-01-30,5.340000152587891,5.130000114440918,5.28000020980835,5.139999866485596,49588304.0,4.964864730834961
2015-02-02,5.25,5.019999980926514,5.099999904632568,5.110000133514404,66656571.0,4.935887336730957
2015-02-03,5.179999828338623,4.96999979019165,5.159999847412109,5.090000152587891,78468581.0,4.916568279266357
2015-02-04,5.059999942779541,4.920000076293945,5.050000190734863,4.940000057220459,75254432.0,4.771679401397705
2015-02-05,5.099999904632568,4.920000076293945,5.050000190734863,4.940000057220459,76893372.0,4.771679401397705
2015-02-06,4.909999847412109,4.559999942779541,4.900000095367432,4.630000114440918,76328831.0,4.472241401672363
2015-02-09,4.789999961853027,4.559999942779541,4.599999904632568,4.699999809265137,42858689.0,4.539856433868408
2015-02-10,4.929999828338623,4.670000076293945,4.699999809265137,4.900000095367432,46188099.0,4.733042240142822
2015-02-11,5.0,4.849999904632568,4.909999847412109,4.960000038146973,32911462.0,4.7909979820251465
2015-02-12,5.059999942779541,4.829999923706055,4.949999809265137,4.980000019073486,44842333.0,4.810316562652588
2015-02-13,5.019999980926514,4.920000076293945,4.949999809265137,4.940000057220459,39095062.0,4.771679401397705
2015-02-16,5.050000190734863,4.889999866485596,4.920000076293945,5.0,48308136.0,4.829634666442871
2015-02-17,5.5,4.980000019073486,5.0,5.5,216934958.0,5.312598705291748
2015-02-25,5.5,5.5,5.5,5.5,0.0,5.312598705291748
2015-02-26,5.400000095367432,5.21999979019165,5.380000114440918,5.380000114440918,91569149.0,5.1966872215271
2015-02-27,5.519999980926514,5.389999866485596,5.429999828338623,5.46999979019165,115489232.0,5.283620834350586
2015-03-02,5.489999771118164,5.349999904632568,5.46999979019165,5.449999809265137,57874492.0,5.264301776885986
2015-03-03,5.449999809265137,5.21999979019165,5.449999809265137,5.239999771118164,76952483.0,5.06145715713501
2015-03-04,5.269999980926514,5.190000057220459,5.210000038146973,5.239999771118164,42939617.0,5.06145715713501
2015-03-05,5.210000038146973,5.050000190734863,5.199999809265137,5.139999866485596,56038473.0,4.964864730834961
2015-03-06,5.389999866485596,5.090000152587891,5.130000114440918,5.239999771118164,69658353.0,5.06145715713501
2015-03-09,5.329999923706055,5.119999885559082,5.21999979019165,5.309999942779541,47132312.0,5.1290717124938965
2015-03-10,5.53000020980835,5.260000228881836,5.28000020980835,5.460000038146973,118829866.0,5.273961544036865
2015-03-11,5.980000019073486,5.449999809265137,5.449999809265137,5.690000057220459,236728680.0,5.496124744415283
2015-03-12,5.860000133514404,5.579999923706055,5.699999809265137,5.639999866485596,176601535.0,5.4478278160095215
2015-03-13,6.150000095367432,5.679999828338623,5.699999809265137,5.949999809265137,260816632.0,5.747264862060547
2015-03-16,6.400000095367432,5.980000019073486,6.150000095367432,6.389999866485596,218931588.0,6.1722731590271
2015-03-17,7.03000020980835,6.269999980926514,6.449999809265137,7.03000020980835,155930577.0,6.790466785430908
2015-03-18,7.730000019073486,7.340000152587891,7.71999979019165,7.46999979019165,417754942.0,7.2154741287231445
2015-03-19,7.369999885559082,7.03000020980835,7.369999885559082,7.139999866485596,286826736.0,6.896718502044678
2015-03-20,7.199999809265137,6.900000095367432,7.179999828338623,7.019999980926514,231859167.0,6.780807971954346
2015-03-23,7.159999847412109,6.869999885559082,7.019999980926514,7.110000133514404,188987482.0,6.867741107940674
2015-03-24,7.75,7.0,7.050000190734863,7.579999923706055,290068768.0,7.321726322174072
2015-03-25,7.53000020980835,7.21999979019165,7.400000095367432,7.239999771118164,138905065.0,6.993310928344727
2015-03-26,7.260000228881836,6.949999809265137,7.150000095367432,7.090000152587891,118373686.0,6.848422527313232
2015-03-27,7.099999904632568,6.900000095367432,7.010000228881836,7.039999961853027,89190006.0,6.800126075744629
2015-03-30,7.440000057220459,7.099999904632568,7.210000038146973,7.300000190734863,171462378.0,7.051267147064209
2015-03-31,7.349999904632568,7.03000020980835,7.329999923706055,7.079999923706055,109723292.0,6.838763236999512
2015-04-01,7.400000095367432,7.059999942779541,7.079999923706055,7.260000228881836,145993720.0,7.012629985809326
2015-04-02,7.190000057220459,7.050000190734863,7.090000152587891,7.170000076293945,106913663.0,6.92569637298584
2015-04-03,7.380000114440918,7.139999866485596,7.179999828338623,7.199999809265137,118289648.0,6.954673767089844
2015-04-07,7.920000076293945,7.019999980926514,7.099999904632568,7.889999866485596,352232540.0,7.621163845062256
2015-04-08,8.25,7.559999942779541,7.789999961853027,7.920000076293945,368682258.0,7.650142192840576
2015-04-09,8.15999984741211,7.610000133514404,7.929999828338623,7.820000171661377,173887310.0,7.553548812866211
2015-04-10,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.553548812866211
2015-04-13,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.553548812866211
2015-04-14,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.553548812866211
2015-04-15,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.553548812866211
2015-04-16,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.553548812866211
2015-04-17,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.553548812866211
2015-04-20,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.553548812866211
2015-04-21,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.553548812866211
2015-04-22,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.553548812866211
2015-04-23,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.553548812866211
2015-04-24,8.600000381469727,8.489999771118164,8.600000381469727,8.600000381469727,138050862.0,8.30697250366211
2015-04-27,9.300000190734863,8.699999809265137,9.100000381469727,8.989999771118164,345507134.0,8.683683395385742
2015-04-28,9.199999809265137,8.5,8.800000190734863,8.630000114440918,251892205.0,8.335949897766113
2015-04-29,8.630000114440918,8.210000038146973,8.460000038146973,8.470000267028809,121733117.0,8.181402206420898
2015-04-30,9.319999694824219,8.600000381469727,8.619999885559082,9.029999732971191,362154980.0,8.722319602966309
2015-05-04,8.960000038146973,8.399999618530273,8.949999809265137,8.760000228881836,238168376.0,8.461520195007324
2015-05-05,8.699999809265137,8.0,8.699999809265137,8.0600004196167,171328888.0,7.785371780395508
2015-05-06,8.199999809265137,7.429999828338623,8.010000228881836,7.610000133514404,160788679.0,7.350704669952393
2015-05-07,7.570000171661377,7.260000228881836,7.559999942779541,7.300000190734863,120649569.0,7.051267147064209
2015-05-08,7.800000190734863,7.400000095367432,7.449999809265137,7.769999980926514,161169951.0,7.505252838134766
2015-05-11,8.0,7.619999885559082,7.809999942779541,7.909999847412109,170741213.0,7.640481948852539
2015-05-12,8.300000190734863,7.769999980926514,7.949999809265137,8.140000343322754,172393092.0,7.862646102905273
2015-05-13,8.100000381469727,7.809999942779541,8.0,7.889999866485596,117722393.0,7.621163845062256
2015-05-14,7.949999809265137,7.650000095367432,7.889999866485596,7.880000114440918,118969277.0,7.611504554748535
2015-05-15,7.800000190734863,7.480000019073486,7.800000190734863,7.570000171661377,90420976.0,7.312067031860352
2015-05-18,7.78000020980835,7.380000114440918,7.409999847412109,7.510000228881836,81258084.0,7.254111289978027
2015-05-19,7.940000057220459,7.449999809265137,7.5,7.900000095367432,130639662.0,7.630823135375977
2015-05-20,8.539999961853027,8.029999732971191,8.100000381469727,8.100000381469727,175600627.0,7.824009418487549
2015-05-21,8.399999618530273,7.889999866485596,8.050000190734863,8.1899995803833,136412210.0,7.9109416007995605
2015-05-22,8.350000381469727,8.09000015258789,8.220000267028809,8.329999923706055,158480478.0,8.046171188354492
2015-05-25,8.920000076293945,8.34000015258789,8.34000015258789,8.880000114440918,280167401.0,8.577431678771973
2015-05-26,9.130000114440918,8.680000305175781,8.989999771118164,9.09000015258789,245109891.0,8.78027629852295
2015-05-27,10.0,9.199999809265137,9.199999809265137,9.65999984741211,233941754.0,9.330855369567871
2015-05-28,9.5600004196167,8.6899995803833,9.5,8.6899995803833,214392676.0,8.393904685974121
2015-05-29,9.069999694824219,8.109999656677246,8.600000381469727,8.789999961853027,175859080.0,8.490498542785645
2015-06-01,9.470000267028809,8.699999809265137,8.829999923706055,9.369999885559082,181000754.0,9.050734519958496
2015-06-02,9.760000228881836,9.270000457763672,9.550000190734863,9.59000015258789,167359853.0,9.263239860534668
2015-06-03,10.15999984741211,9.199999809265137,9.600000381469727,9.899999618530273,197525764.0,9.562676429748535
2015-06-04,10.210000038146973,9.130000114440918,9.850000381469727,9.9399995803833,197307758.0,9.601313591003418
2015-06-05,10.5,9.760000228881836,10.329999923706055,9.989999771118164,205288641.0,9.649609565734863
2015-06-08,10.989999771118164,10.010000228881836,10.010000228881836,10.989999771118164,242011955.0,10.615537643432617
2015-06-09,11.949999809265137,10.899999618530273,11.5,11.15999984741211,340616849.0,10.779745101928711
2015-06-10,12.279999732971191,10.649999618530273,10.899999618530273,11.899999618530273,260730738.0,11.494529724121094
2015-06-11,12.4399995803833,11.5,11.699999809265137,11.609999656677246,226314068.0,11.214411735534668
2015-06-12,11.880000114440918,11.229999542236328,11.649999618530273,11.699999809265137,153374593.0,11.301344871520996
2015-06-15,12.569999694824219,11.65999984741211,11.65999984741211,12.220000267028809,203072359.0,11.803627014160156
2015-06-16,12.850000381469727,11.890000343322754,12.220000267028809,12.40999984741211,237917770.0,11.987154006958008
2015-06-17,12.3100004196167,11.199999809265137,12.289999961853027,12.0600004196167,204449645.0,11.649079322814941
2015-06-18,13.270000457763672,11.800000190734863,12.0600004196167,12.829999923706055,287560337.0,12.392842292785645
2015-06-19,13.170000076293945,11.550000190734863,12.100000381469727,11.550000190734863,206695390.0,11.156455993652344
2015-06-23,12.710000038146973,10.960000038146973,11.399999618530273,12.710000038146973,331351903.0,12.276931762695312
2015-06-24,13.979999542236328,12.600000381469727,12.710000038146973,13.789999961853027,459341470.0,13.320133209228516
2015-06-25,13.960000038146973,12.680000305175781,13.800000190734863,12.970000267028809,308136129.0,12.528072357177734
2015-06-26,12.6899995803833,11.670000076293945,12.350000381469727,11.670000076293945,200276096.0,11.272367477416992
2015-06-29,12.739999771118164,10.510000228881836,12.029999732971191,12.180000305175781,357837849.0,11.76499080657959
2015-06-30,12.699999809265137,10.960000038146973,11.829999923706055,12.319999694824219,339021269.0,11.900218963623047
2015-07-01,12.1899995803833,11.09000015258789,12.1899995803833,11.09000015258789,313412484.0,10.712130546569824
2015-07-02,10.649999618530273,9.979999542236328,10.399999618530273,9.979999542236328,218488470.0,9.6399507522583
2015-07-03,9.880000114440918,8.979999542236328,9.010000228881836,8.979999542236328,227573069.0,8.674023628234863
2015-07-06,9.880000114440918,8.079999923706055,9.880000114440918,8.84000015258789,381923080.0,8.538795471191406
2015-07-07,9.0600004196167,7.960000038146973,8.149999618530273,8.40999984741211,388142212.0,8.123445510864258
2015-07-08,7.570000171661377,7.570000171661377,7.570000171661377,7.570000171661377,104187100.0,7.312067031860352
2015-07-09,8.329999923706055,6.809999942779541,6.809999942779541,8.329999923706055,423351251.0,8.046171188354492
2015-07-10,9.15999984741211,8.399999618530273,8.600000381469727,9.15999984741211,222472421.0,8.847890853881836
2015-07-13,10.079999923706055,9.180000305175781,9.390000343322754,10.079999923706055,338098265.0,9.736544609069824
2015-07-14,10.539999961853027,9.449999809265137,9.899999618530273,9.600000381469727,337787799.0,9.272900581359863
2015-07-15,9.369999885559082,8.640000343322754,9.369999885559082,8.640000343322754,172900640.0,8.345608711242676
2015-07-16,9.5,8.6899995803833,8.6899995803833,9.5,364321824.0,9.17630672454834
2015-07-17,10.390000343322754,9.380000114440918,9.5,10.130000114440918,369436636.0,9.78484058380127
2015-07-20,10.789999961853027,10.119999885559082,10.15999984741211,10.619999885559082,306650261.0,10.258143424987793
2015-07-21,11.680000305175781,10.199999809265137,10.390000343322754,11.680000305175781,353815343.0,11.282028198242188
2015-07-22,12.350000381469727,11.350000381469727,11.800000190734863,11.989999771118164,372770393.0,11.581464767456055
2015-07-23,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.581464767456055
2015-07-24,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.581464767456055
2015-07-27,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.581464767456055
2015-07-28,12.649999618530273,10.789999961853027,10.789999961853027,11.550000190734863,389118507.0,11.156455993652344
2015-07-29,12.600000381469727,11.229999542236328,11.800000190734863,12.470000267028809,386444109.0,12.045109748840332
2015-07-30,12.369999885559082,11.239999771118164,12.149999618530273,11.359999656677246,361182558.0,10.972929954528809
2015-07-31,11.279999732971191,10.210000038146973,11.109999656677246,10.359999656677246,270031296.0,10.007002830505371
2015-08-03,11.0,9.829999923706055,10.5,10.279999732971191,242331158.0,9.929729461669922
2015-08-04,11.300000190734863,10.399999618530273,10.699999809265137,11.300000190734863,301789505.0,10.9149751663208
2015-08-05,11.779999732971191,10.75,11.300000190734863,11.229999542236328,351556996.0,10.847359657287598
2015-08-06,11.470000267028809,10.720000267028809,10.850000381469727,10.90999984741211,203132551.0,10.538263320922852
2015-08-07,11.850000381469727,11.0600004196167,11.100000381469727,11.489999771118164,278085078.0,11.09850025177002
2015-08-10,12.380000114440918,11.619999885559082,11.880000114440918,12.3100004196167,347408292.0,11.8905611038208
2015-08-11,12.180000305175781,11.079999923706055,12.029999732971191,11.390000343322754,569077677.0,11.001908302307129
2015-08-12,10.979999542236328,10.260000228881836,10.5,10.720000267028809,534808274.0,10.354736328125
2015-08-13,11.279999732971191,10.600000381469727,10.600000381469727,11.149999618530273,374017892.0,10.770086288452148
2015-08-14,11.369999885559082,10.800000190734863,11.350000381469727,10.890000343322754,304795744.0,10.51894474029541
2015-08-17,11.979999542236328,10.800000190734863,11.140000343322754,11.979999542236328,461366353.0,11.57180404663086
2015-08-18,12.270000457763672,10.779999732971191,12.199999809265137,10.800000190734863,477144157.0,10.432010650634766
2015-08-19,11.479999542236328,10.010000228881836,10.319999694824219,11.140000343322754,326735373.0,10.76042652130127
2015-08-20,11.100000381469727,10.300000190734863,10.979999542236328,10.359999656677246,206722553.0,10.007002830505371
2015-08-21,10.319999694824219,9.319999694824219,10.050000190734863,9.40999984741211,244024306.0,9.089372634887695
2015-08-24,8.989999771118164,8.470000267028809,8.949999809265137,8.470000267028809,163788804.0,8.181402206420898
2015-08-25,8.15999984741211,7.619999885559082,7.639999866485596,7.619999885559082,220707975.0,7.360363006591797
2015-08-26,7.989999771118164,6.880000114440918,7.639999866485596,6.900000095367432,262360912.0,6.664896011352539
2015-08-27,7.400000095367432,6.599999904632568,7.099999904632568,7.369999885559082,236892525.0,7.1188812255859375
2015-08-28,8.020000457763672,7.159999847412109,7.389999866485596,7.960000038146973,300897748.0,7.688778400421143
2015-08-31,7.980000019073486,7.5,7.75,7.800000190734863,227808688.0,7.534230709075928
2015-09-01,7.980000019073486,7.050000190734863,7.570000171661377,7.849999904632568,276158692.0,7.582526683807373
2015-09-02,8.470000267028809,7.409999847412109,7.510000228881836,8.1899995803833,355296717.0,7.9109416007995605
2015-09-07,8.579999923706055,7.820000171661377,8.09000015258789,7.960000038146973,170469992.0,7.688778400421143
2015-09-08,8.399999618530273,7.559999942779541,7.869999885559082,8.270000457763672,137863067.0,7.988215923309326
2015-09-09,8.75,8.199999809265137,8.260000228881836,8.470000267028809,194709898.0,8.181402206420898
2015-09-10,8.59000015258789,8.119999885559082,8.220000267028809,8.15999984741211,112650973.0,7.881964683532715
2015-09-11,8.550000190734863,8.079999923706055,8.279999732971191,8.399999618530273,128157281.0,8.113786697387695
2015-09-14,8.609999656677246,7.599999904632568,8.609999656677246,7.679999828338623,151783859.0,7.418318748474121
2015-09-15,7.739999771118164,6.909999847412109,7.480000019073486,7.0,123308515.0,6.761488914489746
2015-09-16,7.699999809265137,7.010000228881836,7.079999923706055,7.659999847412109,122848780.0,7.399000644683838
2015-09-17,7.889999866485596,7.300000190734863,7.550000190734863,7.309999942779541,131446791.0,7.0609259605407715
2015-09-18,7.480000019073486,7.199999809265137,7.400000095367432,7.340000152587891,78862854.0,7.089903831481934
2015-09-21,7.679999828338623,7.199999809265137,7.300000190734863,7.599999904632568,91632197.0,7.3410444259643555
2015-09-22,8.09000015258789,7.480000019073486,7.559999942779541,7.849999904632568,147568316.0,7.582526683807373
2015-09-23,7.75,7.5,7.639999866485596,7.53000020980835,100443917.0,7.273430347442627
2015-09-24,7.690000057220459,7.460000038146973,7.639999866485596,7.590000152587891,59005538.0,7.331385612487793
2015-09-25,7.659999847412109,7.210000038146973,7.570000171661377,7.289999961853027,75722818.0,7.04160737991333
2015-09-28,7.389999866485596,7.150000095367432,7.300000190734863,7.349999904632568,48201818.0,7.099563121795654
2015-09-29,7.289999961853027,7.099999904632568,7.210000038146973,7.130000114440918,50808717.0,6.887059211730957
2015-09-30,7.400000095367432,7.139999866485596,7.150000095367432,7.289999961853027,69753263.0,7.04160737991333
2015-10-08,7.639999866485596,7.320000171661377,7.550000190734863,7.489999771118164,78061902.0,7.234792709350586
2015-10-09,7.789999961853027,7.380000114440918,7.449999809265137,7.579999923706055,96092334.0,7.321726322174072
2015-10-12,8.100000381469727,7.550000190734863,7.579999923706055,7.989999771118164,154779746.0,7.717756271362305
2015-10-13,8.369999885559082,7.929999828338623,8.0,8.1899995803833,141464838.0,7.9109416007995605
2015-10-14,8.130000114440918,7.849999904632568,8.069999694824219,7.880000114440918,106069289.0,7.611504554748535
2015-10-15,8.170000076293945,7.800000190734863,7.829999923706055,8.109999656677246,100517639.0,7.833667755126953
2015-10-16,8.619999885559082,8.220000267028809,8.300000190734863,8.390000343322754,182893753.0,8.104127883911133
2015-10-19,8.649999618530273,8.100000381469727,8.359999656677246,8.390000343322754,159243155.0,8.104127883911133
2015-10-20,8.5,8.220000267028809,8.369999885559082,8.420000076293945,122985764.0,8.133106231689453
2015-10-21,8.569999694824219,7.71999979019165,8.5,7.760000228881836,165689525.0,7.495594024658203
2015-10-22,8.399999618530273,7.880000114440918,7.989999771118164,8.319999694824219,161162096.0,8.03651237487793
2015-10-23,8.25,8.0,8.210000038146973,8.1899995803833,132745715.0,7.9109416007995605
2015-10-26,8.350000381469727,7.989999771118164,8.300000190734863,8.109999656677246,107139576.0,7.833667755126953
2015-10-27,8.100000381469727,7.75,8.100000381469727,8.050000190734863,83826193.0,7.775712490081787
2015-10-28,8.289999961853027,7.929999828338623,8.069999694824219,7.989999771118164,114027768.0,7.717756271362305
2015-10-29,8.09000015258789,7.900000095367432,7.949999809265137,7.980000019073486,60852870.0,7.708097457885742
2015-10-30,8.199999809265137,7.840000152587891,7.980000019073486,8.1899995803833,101727189.0,7.9109416007995605
2015-11-02,8.180000305175781,7.889999866485596,8.010000228881836,7.960000038146973,60823068.0,7.688778400421143
2015-11-03,8.020000457763672,7.829999923706055,7.980000019073486,7.880000114440918,47653498.0,7.611504554748535
2015-11-04,8.170000076293945,7.860000133514404,7.880000114440918,8.15999984741211,138051572.0,7.881964683532715
2015-11-05,8.970000267028809,8.029999732971191,8.100000381469727,8.520000457763672,312928999.0,8.22969913482666
2015-11-06,8.619999885559082,8.34000015258789,8.399999618530273,8.539999961853027,151477802.0,8.249016761779785
2015-11-09,8.899999618530273,8.4399995803833,8.489999771118164,8.640000343322754,193017854.0,8.345608711242676
2015-11-10,8.59000015258789,8.359999656677246,8.550000190734863,8.470000267028809,130478430.0,8.181402206420898
2015-11-11,8.5,8.34000015258789,8.470000267028809,8.430000305175781,82041802.0,8.142765045166016
2015-11-12,8.5600004196167,8.380000114440918,8.479999542236328,8.40999984741211,94313679.0,8.123445510864258
2015-11-13,8.550000190734863,8.300000190734863,8.380000114440918,8.40999984741211,102998569.0,8.123445510864258
2015-11-16,8.239999771118164,7.920000076293945,8.199999809265137,8.220000267028809,161692595.0,7.939919948577881
2015-11-17,8.5,8.170000076293945,8.220000267028809,8.220000267028809,144098284.0,7.939919948577881
2015-11-18,8.270000457763672,8.010000228881836,8.239999771118164,8.029999732971191,93041908.0,7.756392955780029
2015-11-19,8.09000015258789,7.960000038146973,8.039999961853027,8.079999923706055,72490525.0,7.804689884185791
2015-11-20,8.140000343322754,8.010000228881836,8.079999923706055,8.079999923706055,75543503.0,7.804689884185791
2015-11-23,8.09000015258789,7.900000095367432,8.09000015258789,7.929999828338623,83457002.0,7.6598005294799805
2015-11-24,7.920000076293945,7.739999771118164,7.909999847412109,7.820000171661377,83979036.0,7.553548812866211
2015-11-25,7.929999828338623,7.71999979019165,7.78000020980835,7.909999847412109,62815116.0,7.640481948852539
2015-11-26,7.960000038146973,7.820000171661377,7.929999828338623,7.840000152587891,61793242.0,7.5728678703308105
2015-11-27,7.820000171661377,7.119999885559082,7.800000190734863,7.260000228881836,114325767.0,7.012629985809326
2015-11-30,7.340000152587891,6.909999847412109,7.179999828338623,7.190000057220459,75589105.0,6.945014953613281
2015-12-01,7.409999847412109,7.199999809265137,7.25,7.389999866485596,62502344.0,7.138200283050537
2015-12-02,7.579999923706055,7.260000228881836,7.409999847412109,7.570000171661377,81041112.0,7.312067031860352
2015-12-03,7.75,7.570000171661377,7.739999771118164,7.630000114440918,78055657.0,7.370022296905518
2015-12-04,7.539999961853027,7.309999942779541,7.53000020980835,7.380000114440918,72546203.0,7.128540992736816
2015-12-07,7.449999809265137,7.340000152587891,7.389999866485596,7.389999866485596,46305821.0,7.138200283050537
2015-12-08,7.949999809265137,7.519999980926514,7.53000020980835,7.559999942779541,163489546.0,7.302407741546631
2015-12-09,7.5,7.309999942779541,7.420000076293945,7.349999904632568,65484016.0,7.099563121795654
2015-12-10,7.480000019073486,7.28000020980835,7.400000095367432,7.300000190734863,56051858.0,7.051267147064209
2015-12-11,7.289999961853027,7.130000114440918,7.28000020980835,7.230000019073486,42806295.0,6.983651638031006
2015-12-14,7.420000076293945,7.150000095367432,7.190000057220459,7.409999847412109,50503319.0,7.15751838684082
2015-12-15,7.449999809265137,7.28000020980835,7.420000076293945,7.360000133514404,54912256.0,7.109222888946533
2015-12-16,7.349999904632568,7.28000020980835,7.320000171661377,7.289999961853027,38794201.0,7.04160737991333
2015-12-17,7.579999923706055,7.349999904632568,7.349999904632568,7.5,126987977.0,7.244451999664307
2015-12-18,8.199999809265137,7.579999923706055,7.579999923706055,7.849999904632568,258559181.0,7.582526683807373
2015-12-21,8.289999961853027,7.78000020980835,7.78000020980835,8.039999961853027,171871663.0,7.766052722930908
2015-12-22,8.119999885559082,7.849999904632568,8.079999923706055,7.989999771118164,93278395.0,7.717756271362305
2015-12-23,8.029999732971191,7.809999942779541,7.989999771118164,7.829999923706055,82821362.0,7.563208103179932
2015-12-24,7.789999961853027,7.550000190734863,7.78000020980835,7.650000095367432,60088808.0,7.389341354370117
2015-12-25,7.789999961853027,7.619999885559082,7.670000076293945,7.710000038146973,39432537.0,7.4472975730896
2015-12-28,7.929999828338623,7.579999923706055,7.71999979019165,7.599999904632568,70215281.0,7.3410444259643555
2015-12-29,7.840000152587891,7.599999904632568,7.619999885559082,7.75,52066416.0,7.485933780670166
2015-12-30,7.760000228881836,7.610000133514404,7.71999979019165,7.670000076293945,37186987.0,7.408660411834717
2015-12-31,7.71999979019165,7.590000152587891,7.670000076293945,7.610000133514404,32653473.0,7.350704669952393
2016-01-04,7.570000171661377,6.960000038146973,7.550000190734863,6.980000019073486,59770604.0,6.742170333862305
2016-01-05,7.119999885559082,6.650000095367432,6.789999961853027,6.880000114440918,70807959.0,6.645577430725098
2016-01-06,7.210000038146973,6.889999866485596,6.980000019073486,7.130000114440918,80294184.0,6.887059211730957
2016-01-07,7.369999885559082,6.800000190734863,7.079999923706055,6.860000133514404,34414150.0,6.626258850097656
2016-01-08,7.480000019073486,6.78000020980835,7.199999809265137,7.25,108003296.0,7.0029706954956055
2016-01-11,7.960000038146973,7.050000190734863,7.099999904632568,7.519999980926514,221804025.0,7.263770580291748
2016-01-12,7.900000095367432,7.230000019073486,7.820000171661377,7.5,161587256.0,7.244451999664307
2016-01-13,7.78000020980835,7.21999979019165,7.599999904632568,7.260000228881836,98069093.0,7.012629985809326
2016-01-14,7.289999961853027,6.78000020980835,6.949999809265137,7.210000038146973,111422370.0,6.964333534240723
2016-01-15,7.110000133514404,6.630000114440918,7.110000133514404,6.710000038146973,99150552.0,6.481369972229004
2016-01-18,6.980000019073486,6.53000020980835,6.599999904632568,6.849999904632568,63845591.0,6.616599082946777
2016-01-19,7.170000076293945,6.710000038146973,6.829999923706055,7.059999942779541,77127138.0,6.819444179534912
2016-01-20,7.670000076293945,7.019999980926514,7.079999923706055,7.369999885559082,133336750.0,7.1188812255859375
2016-01-21,7.489999771118164,7.039999961853027,7.199999809265137,7.099999904632568,82960385.0,6.858081340789795
2016-01-22,7.230000019073486,6.75,7.090000152587891,7.0,65841165.0,6.761488914489746
2016-01-25,7.050000190734863,6.889999866485596,6.989999771118164,6.96999979019165,38609277.0,6.732511043548584
2016-01-26,7.090000152587891,6.650000095367432,6.929999828338623,6.679999828338623,61696936.0,6.452392101287842
2016-01-27,6.739999771118164,6.03000020980835,6.690000057220459,6.320000171661377,85558677.0,6.104659080505371
2016-01-28,6.210000038146973,5.900000095367432,6.199999809265137,5.920000076293945,52774435.0,5.718287467956543
2016-01-29,6.130000114440918,5.789999961853027,5.900000095367432,6.059999942779541,59023713.0,5.853517055511475
2016-02-01,6.019999980926514,5.800000190734863,6.010000228881836,5.909999847412109,50326832.0,5.7086286544799805
2016-02-02,6.190000057220459,5.929999828338623,5.929999828338623,6.090000152587891,50695569.0,5.882495403289795
2016-02-03,6.190000057220459,6.019999980926514,6.050000190734863,6.130000114440918,36261732.0,5.9211320877075195
2016-02-04,6.300000190734863,6.03000020980835,6.059999942779541,6.210000038146973,52263495.0,5.998406410217285
2016-02-05,6.53000020980835,6.230000019073486,6.25,6.309999942779541,64867473.0,6.094999313354492
2016-02-15,6.630000114440918,6.110000133514404,6.110000133514404,6.5,55079797.0,6.2785258293151855
2016-02-16,6.639999866485596,6.429999828338623,6.519999980926514,6.590000152587891,60810588.0,6.365458965301514
2016-02-17,6.659999847412109,6.5,6.599999904632568,6.590000152587891,43497892.0,6.365458965301514
2016-02-18,6.599999904632568,6.389999866485596,6.570000171661377,6.440000057220459,65526155.0,6.220569610595703
2016-02-19,6.440000057220459,6.340000152587891,6.429999828338623,6.389999866485596,32548803.0,6.1722731590271
2016-02-22,6.599999904632568,6.420000076293945,6.460000038146973,6.539999961853027,53595710.0,6.317162036895752
2016-02-23,6.510000228881836,6.199999809265137,6.510000228881836,6.340000152587891,70929015.0,6.123977184295654
2016-02-24,6.420000076293945,6.239999771118164,6.340000152587891,6.409999847412109,40822775.0,6.191591739654541
2016-02-25,6.420000076293945,5.78000020980835,6.409999847412109,5.880000114440918,70436901.0,5.67965030670166
2016-02-26,5.980000019073486,5.769999980926514,5.949999809265137,5.909999847412109,38169947.0,5.7086286544799805
2016-02-29,5.880000114440918,5.409999847412109,5.880000114440918,5.559999942779541,51224946.0,5.370554447174072
2016-03-01,5.639999866485596,5.400000095367432,5.599999904632568,5.619999885559082,37095691.0,5.42850923538208
2016-03-02,5.880000114440918,5.559999942779541,5.599999904632568,5.869999885559082,60927219.0,5.669991493225098
2016-03-03,5.960000038146973,5.78000020980835,5.849999904632568,5.880000114440918,67167640.0,5.67965030670166
2016-03-04,5.96999979019165,5.730000019073486,5.820000171661377,5.900000095367432,78437948.0,5.698968887329102
2016-03-07,6.039999961853027,5.860000133514404,5.900000095367432,5.940000057220459,36444645.0,5.737606525421143
2016-03-08,5.900000095367432,5.610000133514404,5.900000095367432,5.889999866485596,38692629.0,5.689309597015381
2016-03-09,5.889999866485596,5.699999809265137,5.78000020980835,5.869999885559082,34032384.0,5.669991493225098
2016-03-10,5.840000152587891,5.670000076293945,5.789999961853027,5.679999828338623,20754195.0,5.486464977264404
2016-03-11,5.710000038146973,5.579999923706055,5.639999866485596,5.639999866485596,21604234.0,5.4478278160095215
2016-03-14,5.880000114440918,5.690000057220459,5.730000019073486,5.809999942779541,38952598.0,5.612035751342773
2016-03-15,5.849999904632568,5.710000038146973,5.809999942779541,5.840000152587891,27761773.0,5.641014099121094
2016-03-16,5.989999771118164,5.829999923706055,5.829999923706055,5.909999847412109,65907495.0,5.7086286544799805
2016-03-17,6.03000020980835,5.880000114440918,5.889999866485596,5.980000019073486,50856198.0,5.776243209838867
2016-03-18,6.139999866485596,5.96999979019165,6.0,6.03000020980835,102020550.0,5.824539661407471
2016-03-21,6.260000228881836,6.039999961853027,6.079999923706055,6.199999809265137,94416691.0,5.9887471199035645
2016-03-22,6.230000019073486,6.090000152587891,6.170000076293945,6.119999885559082,51053034.0,5.911472797393799
2016-03-23,6.139999866485596,6.039999961853027,6.070000171661377,6.110000133514404,45049322.0,5.901813507080078
2016-03-24,6.289999961853027,6.010000228881836,6.150000095367432,6.03000020980835,87085873.0,5.824539661407471
2016-03-25,6.130000114440918,5.960000038146973,6.0,6.110000133514404,60461511.0,5.901813507080078
2016-03-28,6.300000190734863,6.070000171661377,6.210000038146973,6.110000133514404,84759759.0,5.901813507080078
2016-03-29,6.079999923706055,5.949999809265137,6.010000228881836,5.96999979019165,55094756.0,5.7665839195251465
2016-03-30,6.110000133514404,6.010000228881836,6.019999980926514,6.110000133514404,55486153.0,5.901813507080078
2016-03-31,6.150000095367432,6.050000190734863,6.130000114440918,6.079999923706055,58847542.0,5.872835636138916
2016-04-01,6.300000190734863,6.050000190734863,6.050000190734863,6.139999866485596,84147480.0,5.93079137802124
2016-04-05,6.28000020980835,6.110000133514404,6.159999847412109,6.230000019073486,83545411.0,6.017724990844727
2016-04-06,6.210000038146973,6.119999885559082,6.190000057220459,6.150000095367432,50145530.0,5.940451145172119
2016-04-07,6.199999809265137,6.079999923706055,6.150000095367432,6.099999904632568,47188688.0,5.892154216766357
2016-04-08,6.090000152587891,6.0,6.059999942779541,6.050000190734863,37350686.0,5.843858242034912
2016-04-11,6.119999885559082,6.039999961853027,6.079999923706055,6.079999923706055,44188127.0,5.872835636138916
2016-04-12,6.090000152587891,5.980000019073486,6.090000152587891,6.010000228881836,30346990.0,5.8052215576171875
2016-04-13,6.139999866485596,6.010000228881836,6.010000228881836,6.090000152587891,60784227.0,5.882495403289795
2016-04-14,6.380000114440918,6.179999828338623,6.269999980926514,6.21999979019165,117459759.0,6.008066177368164
2016-04-15,6.289999961853027,6.119999885559082,6.21999979019165,6.210000038146973,69663435.0,5.998406410217285
2016-04-18,6.320000171661377,6.179999828338623,6.260000228881836,6.21999979019165,65522824.0,6.008066177368164
2016-04-19,6.5,6.159999847412109,6.170000076293945,6.389999866485596,148280264.0,6.1722731590271
2016-04-20,6.659999847412109,6.289999961853027,6.369999885559082,6.619999885559082,239112756.0,6.394436359405518
2016-04-21,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,6.394436359405518
2016-04-22,6.449999809265137,6.150000095367432,6.449999809265137,6.269999980926514,112967699.0,6.056362152099609
2016-04-25,6.25,6.050000190734863,6.25,6.119999885559082,49680991.0,5.911472797393799
2016-04-26,6.21999979019165,6.099999904632568,6.170000076293945,6.159999847412109,41350127.0,5.950109481811523
2016-04-27,6.179999828338623,6.090000152587891,6.139999866485596,6.110000133514404,34073168.0,5.901813507080078
2016-04-28,6.190000057220459,6.010000228881836,6.119999885559082,6.150000095367432,40288168.0,5.940451145172119
2016-04-29,6.150000095367432,6.070000171661377,6.150000095367432,6.090000152587891,33040028.0,5.882495403289795
2016-05-03,6.21999979019165,6.079999923706055,6.099999904632568,6.21999979019165,68041934.0,6.008066177368164
2016-05-04,6.820000171661377,6.179999828338623,6.199999809265137,6.75,198390860.0,6.5200066566467285
2016-05-05,7.099999904632568,6.670000076293945,6.800000190734863,6.96999979019165,213387606.0,6.732511043548584
2016-05-06,7.320000171661377,6.860000133514404,6.920000076293945,6.949999809265137,160519832.0,6.713192462921143
2016-05-09,7.110000133514404,6.630000114440918,6.800000190734863,6.920000076293945,142965043.0,6.6842145919799805
2016-05-10,7.179999828338623,6.699999809265137,6.980000019073486,6.849999904632568,101970821.0,6.616599082946777
2016-05-11,7.489999771118164,6.739999771118164,6.869999885559082,7.300000190734863,150974113.0,7.051267147064209
2016-05-12,7.510000228881836,7.090000152587891,7.190000057220459,7.300000190734863,106354972.0,7.051267147064209
2016-05-13,7.329999923706055,7.010000228881836,7.199999809265137,7.099999904632568,73052803.0,6.858081340789795
2016-05-16,7.150000095367432,6.869999885559082,7.059999942779541,7.139999866485596,65154555.0,6.896718502044678
2016-05-17,7.150000095367432,6.900000095367432,7.119999885559082,6.909999847412109,55482375.0,6.67455530166626
2016-05-18,7.0,6.670000076293945,6.920000076293945,6.829999923706055,60977926.0,6.597280979156494
2016-05-19,6.929999828338623,6.75,6.800000190734863,6.820000171661377,55393306.0,6.587621688842773
2016-05-20,6.909999847412109,6.679999828338623,6.690000057220459,6.829999923706055,42421819.0,6.597280979156494
2016-05-23,7.099999904632568,6.840000152587891,6.840000152587891,7.070000171661377,68588160.0,6.829103946685791
2016-05-24,7.070000171661377,6.889999866485596,7.019999980926514,7.010000228881836,40722711.0,6.771148204803467
2016-05-25,7.119999885559082,6.679999828338623,7.079999923706055,6.769999980926514,64757254.0,6.539325714111328
2016-05-26,6.739999771118164,6.5,6.710000038146973,6.610000133514404,54356137.0,6.384777069091797
2016-05-27,6.78000020980835,6.53000020980835,6.630000114440918,6.650000095367432,40812937.0,6.42341423034668
2016-05-30,6.599999904632568,6.429999828338623,6.599999904632568,6.489999771118164,38210568.0,6.268866062164307
2016-05-31,6.75,6.449999809265137,6.449999809265137,6.730000019073486,59697506.0,6.500688552856445
2016-06-01,6.820000171661377,6.619999885559082,6.800000190734863,6.699999809265137,62295093.0,6.471710205078125
2016-06-02,6.869999885559082,6.639999866485596,6.659999847412109,6.860000133514404,71898551.0,6.626258850097656
2016-06-03,6.849999904632568,6.710000038146973,6.849999904632568,6.789999961853027,51343900.0,6.558643817901611
2016-06-06,7.320000171661377,6.920000076293945,6.929999828338623,6.980000019073486,88474835.0,6.742170333862305
2016-06-07,7.0,6.860000133514404,6.929999828338623,6.960000038146973,35749767.0,6.722851753234863
2016-06-08,6.949999809265137,6.78000020980835,6.900000095367432,6.889999866485596,38501754.0,6.65523624420166
2016-06-13,7.019999980926514,6.730000019073486,6.820000171661377,6.75,56732322.0,6.5200066566467285
2016-06-14,6.869999885559082,6.699999809265137,6.730000019073486,6.860000133514404,39771014.0,6.626258850097656
2016-06-15,7.070000171661377,6.760000228881836,6.800000190734863,7.039999961853027,54994369.0,6.800126075744629
2016-06-16,7.199999809265137,6.889999866485596,7.039999961853027,6.909999847412109,69117880.0,6.67455530166626
2016-06-17,7.190000057220459,6.960000038146973,7.0,7.03000020980835,68442688.0,6.790466785430908
2016-06-20,7.039999961853027,6.869999885559082,6.980000019073486,6.96999979019165,36866476.0,6.732511043548584
2016-06-21,7.090000152587891,6.849999904632568,7.010000228881836,6.900000095367432,35296036.0,6.664896011352539
2016-06-22,6.880000114440918,6.730000019073486,6.880000114440918,6.869999885559082,44449114.0,6.635918140411377
2016-06-23,6.860000133514404,6.71999979019165,6.849999904632568,6.760000228881836,36005195.0,6.529666423797607
2016-06-24,6.809999942779541,6.449999809265137,6.769999980926514,6.650000095367432,47172214.0,6.42341423034668
2016-06-27,6.730000019073486,6.599999904632568,6.630000114440918,6.71999979019165,35551559.0,6.491028785705566
2016-06-28,6.699999809265137,6.510000228881836,6.659999847412109,6.659999847412109,57251936.0,6.4330735206604
2016-06-29,6.690000057220459,6.590000152587891,6.670000076293945,6.659999847412109,47516283.0,6.4330735206604
2016-06-30,6.679999828338623,6.570000171661377,6.659999847412109,6.610000133514404,35458115.0,6.384777069091797
2016-07-01,6.650000095367432,6.550000190734863,6.619999885559082,6.579999923706055,26876745.0,6.355799198150635
2016-07-04,6.659999847412109,6.519999980926514,6.550000190734863,6.659999847412109,79333040.0,6.4330735206604
2016-07-05,7.059999942779541,6.659999847412109,6.690000057220459,6.900000095367432,141030338.0,6.664896011352539
2016-07-06,6.960000038146973,6.75,6.949999809265137,6.820000171661377,78922841.0,6.587621688842773
2016-07-07,6.920000076293945,6.699999809265137,6.739999771118164,6.820000171661377,58867809.0,6.587621688842773
2016-07-08,6.940000057220459,6.710000038146973,6.880000114440918,6.760000228881836,74146540.0,6.529666423797607
2016-07-11,6.860000133514404,6.610000133514404,6.75,6.730000019073486,76843625.0,6.500688552856445
2016-07-12,7.400000095367432,6.670000076293945,6.710000038146973,7.400000095367432,270150315.0,7.147860050201416
2016-07-13,7.409999847412109,7.139999866485596,7.309999942779541,7.170000076293945,157812592.0,6.92569637298584
2016-07-14,7.21999979019165,7.03000020980835,7.179999828338623,7.099999904632568,78420935.0,6.858081340789795
2016-07-15,7.199999809265137,7.03000020980835,7.119999885559082,7.139999866485596,62861532.0,6.896718502044678
2016-07-18,7.190000057220459,7.039999961853027,7.090000152587891,7.099999904632568,66258459.0,6.858081340789795
2016-07-19,7.079999923706055,6.860000133514404,7.059999942779541,6.949999809265137,80419141.0,6.713192462921143
2016-07-20,7.03000020980835,6.909999847412109,6.929999828338623,6.949999809265137,35970375.0,6.713192462921143
2016-07-21,7.039999961853027,6.929999828338623,6.96999979019165,6.949999809265137,37565284.0,6.713192462921143
2016-07-22,6.989999771118164,6.800000190734863,6.96999979019165,6.849999904632568,53036697.0,6.616599082946777
2016-07-25,6.869999885559082,6.78000020980835,6.829999923706055,6.840000152587891,23596452.0,6.606940746307373
2016-07-26,7.010000228881836,6.840000152587891,6.849999904632568,6.980000019073486,61219349.0,6.742170333862305
2016-07-27,7.059999942779541,6.670000076293945,6.989999771118164,6.889999866485596,88319807.0,6.65523624420166
2016-07-28,7.25,6.78000020980835,6.809999942779541,7.010000228881836,109382164.0,6.771148204803467
2016-07-29,7.099999904632568,6.920000076293945,7.0,6.96999979019165,56907187.0,6.732511043548584
2016-08-01,7.03000020980835,6.760000228881836,6.960000038146973,6.849999904632568,43703337.0,6.616599082946777
2016-08-02,6.920000076293945,6.809999942779541,6.880000114440918,6.880000114440918,35172699.0,6.645577430725098
2016-08-03,7.050000190734863,6.860000133514404,6.909999847412109,7.050000190734863,74069547.0,6.809785842895508
2016-08-04,7.03000020980835,6.880000114440918,7.0,6.949999809265137,47316867.0,6.713192462921143
2016-08-05,6.940000057220459,6.829999923706055,6.940000057220459,6.880000114440918,43891360.0,6.645577430725098
2016-08-08,6.869999885559082,6.760000228881836,6.869999885559082,6.860000133514404,46397746.0,6.626258850097656
2016-08-09,6.889999866485596,6.789999961853027,6.840000152587891,6.860000133514404,40809733.0,6.626258850097656
2016-08-10,6.880000114440918,6.809999942779541,6.849999904632568,6.820000171661377,28191795.0,6.587621688842773
2016-08-11,6.849999904632568,6.75,6.829999923706055,6.760000228881836,33655328.0,6.529666423797607
2016-08-12,6.809999942779541,6.710000038146973,6.730000019073486,6.809999942779541,33568534.0,6.577962875366211
2016-08-15,7.019999980926514,6.78000020980835,6.809999942779541,6.949999809265137,94141475.0,6.713192462921143
2016-08-16,7.019999980926514,6.909999847412109,6.96999979019165,6.940000057220459,61884285.0,6.70353364944458
2016-08-17,6.940000057220459,6.809999942779541,6.940000057220459,6.889999866485596,54489225.0,6.65523624420166
2016-08-18,6.949999809265137,6.829999923706055,6.869999885559082,6.869999885559082,42720327.0,6.635918140411377
2016-08-19,6.860000133514404,6.760000228881836,6.829999923706055,6.809999942779541,44031334.0,6.577962875366211
2016-08-22,6.809999942779541,6.760000228881836,6.809999942779541,6.769999980926514,23256394.0,6.539325714111328
2016-08-23,6.809999942779541,6.730000019073486,6.769999980926514,6.769999980926514,23649846.0,6.539325714111328
2016-08-24,6.789999961853027,6.71999979019165,6.769999980926514,6.739999771118164,20664430.0,6.510347843170166
2016-08-25,6.739999771118164,6.659999847412109,6.730000019073486,6.699999809265137,26477055.0,6.471710205078125
2016-08-26,6.730000019073486,6.659999847412109,6.690000057220459,6.690000057220459,32763232.0,6.4620513916015625
2016-08-29,6.710000038146973,6.659999847412109,6.690000057220459,6.679999828338623,20252374.0,6.452392101287842
2016-08-30,6.690000057220459,6.539999961853027,6.690000057220459,6.570000171661377,61156784.0,6.346140384674072
2016-08-31,6.570000171661377,6.460000038146973,6.559999942779541,6.510000228881836,43222658.0,6.288184642791748
2016-09-01,6.570000171661377,6.510000228881836,6.510000228881836,6.519999980926514,23897668.0,6.297843933105469
2016-09-02,6.619999885559082,6.5,6.539999961853027,6.619999885559082,33102412.0,6.394436359405518
2016-09-05,6.630000114440918,6.489999771118164,6.619999885559082,6.53000020980835,44073808.0,6.307503700256348
2016-09-06,6.519999980926514,6.420000076293945,6.519999980926514,6.510000228881836,39271302.0,6.288184642791748
2016-09-07,6.519999980926514,6.480000019073486,6.519999980926514,6.510000228881836,33831600.0,6.288184642791748
2016-09-08,6.559999942779541,6.46999979019165,6.5,6.519999980926514,27755190.0,6.297843933105469
2016-09-09,6.510000228881836,6.429999828338623,6.5,6.440000057220459,36349371.0,6.220569610595703
2016-09-12,6.389999866485596,6.210000038146973,6.389999866485596,6.360000133514404,59228234.0,6.143295764923096
2016-09-13,6.349999904632568,6.269999980926514,6.349999904632568,6.320000171661377,19325975.0,6.104659080505371
2016-09-14,6.329999923706055,6.239999771118164,6.309999942779541,6.320000171661377,20164511.0,6.104659080505371
2016-09-19,6.349999904632568,6.289999961853027,6.329999923706055,6.320000171661377,20225436.0,6.104659080505371
2016-09-20,6.329999923706055,6.239999771118164,6.320000171661377,6.260000228881836,20765415.0,6.046702861785889
2016-09-21,6.269999980926514,6.230000019073486,6.260000228881836,6.25,18189578.0,6.037044048309326
2016-09-22,6.320000171661377,6.260000228881836,6.289999961853027,6.300000190734863,31293495.0,6.0853400230407715
2016-09-23,6.289999961853027,6.230000019073486,6.289999961853027,6.239999771118164,19039152.0,6.027383804321289
2016-09-26,6.239999771118164,6.119999885559082,6.239999771118164,6.130000114440918,27772069.0,5.9211320877075195
2016-09-27,6.150000095367432,6.019999980926514,6.110000133514404,6.090000152587891,31353954.0,5.882495403289795
2016-09-28,6.170000076293945,6.059999942779541,6.119999885559082,6.130000114440918,25462873.0,5.9211320877075195
2016-09-29,6.139999866485596,6.059999942779541,6.090000152587891,6.130000114440918,34009298.0,5.9211320877075195
2016-09-30,6.230000019073486,6.079999923706055,6.090000152587891,6.210000038146973,46263177.0,5.998406410217285
2016-10-10,6.25,6.159999847412109,6.230000019073486,6.190000057220459,49460515.0,5.979088306427002
2016-10-11,6.230000019073486,6.159999847412109,6.170000076293945,6.199999809265137,37057872.0,5.9887471199035645
2016-10-12,6.190000057220459,6.110000133514404,6.179999828338623,6.159999847412109,36831615.0,5.950109481811523
2016-10-13,6.190000057220459,6.119999885559082,6.139999866485596,6.150000095367432,21235841.0,5.940451145172119
2016-10-14,6.420000076293945,6.130000114440918,6.150000095367432,6.380000114440918,73793035.0,6.162614345550537
2016-10-17,6.389999866485596,6.230000019073486,6.389999866485596,6.260000228881836,67863250.0,6.046702861785889
2016-10-18,6.429999828338623,6.230000019073486,6.25,6.389999866485596,77715256.0,6.1722731590271
2016-10-19,6.739999771118164,6.369999885559082,6.409999847412109,6.570000171661377,167201929.0,6.346140384674072
2016-10-20,6.78000020980835,6.46999979019165,6.5,6.739999771118164,160707664.0,6.510347843170166
2016-10-21,6.739999771118164,6.539999961853027,6.699999809265137,6.599999904632568,94532817.0,6.375117778778076
2016-10-24,6.699999809265137,6.5,6.599999904632568,6.630000114440918,76705448.0,6.4040961265563965
2016-10-25,6.610000133514404,6.440000057220459,6.599999904632568,6.519999980926514,64346667.0,6.297843933105469
2016-10-26,6.510000228881836,6.389999866485596,6.5,6.449999809265137,49145030.0,6.230228900909424
2016-10-27,6.440000057220459,6.340000152587891,6.429999828338623,6.349999904632568,47242359.0,6.133636474609375
2016-10-28,6.420000076293945,6.300000190734863,6.409999847412109,6.300000190734863,40105221.0,6.0853400230407715
2016-10-31,6.340000152587891,6.25,6.309999942779541,6.320000171661377,26218042.0,6.104659080505371
2016-11-01,6.369999885559082,6.320000171661377,6.340000152587891,6.360000133514404,24758305.0,6.143295764923096
2016-11-02,6.389999866485596,6.28000020980835,6.369999885559082,6.300000190734863,31879568.0,6.0853400230407715
2016-11-03,6.46999979019165,6.260000228881836,6.289999961853027,6.409999847412109,53633578.0,6.191591739654541
2016-11-04,6.429999828338623,6.349999904632568,6.389999866485596,6.360000133514404,32204954.0,6.143295764923096
2016-11-07,6.369999885559082,6.320000171661377,6.349999904632568,6.329999923706055,21278288.0,6.114317417144775
2016-11-08,6.369999885559082,6.300000190734863,6.349999904632568,6.329999923706055,19466702.0,6.114317417144775
2016-11-09,6.340000152587891,6.190000057220459,6.329999923706055,6.25,38841615.0,6.037044048309326
2016-11-10,6.389999866485596,6.25,6.25,6.349999904632568,47872463.0,6.133636474609375
2016-11-11,6.429999828338623,6.28000020980835,6.309999942779541,6.380000114440918,51223908.0,6.162614345550537
2016-11-14,6.650000095367432,6.389999866485596,6.440000057220459,6.590000152587891,132055190.0,6.365458965301514
2016-11-15,6.739999771118164,6.5,6.590000152587891,6.539999961853027,116132640.0,6.317162036895752
2016-11-16,6.619999885559082,6.420000076293945,6.519999980926514,6.550000190734863,72032510.0,6.326821804046631
2016-11-17,6.650000095367432,6.460000038146973,6.53000020980835,6.610000133514404,90497126.0,6.384777069091797
2016-11-18,6.570000171661377,6.440000057220459,6.570000171661377,6.460000038146973,54136016.0,6.239888668060303
2016-11-21,6.519999980926514,6.389999866485596,6.420000076293945,6.460000038146973,38617949.0,6.239888668060303
2016-11-22,6.570000171661377,6.420000076293945,6.489999771118164,6.539999961853027,79619357.0,6.317162036895752
2016-11-23,6.559999942779541,6.46999979019165,6.539999961853027,6.489999771118164,44537552.0,6.268866062164307
2016-11-24,6.539999961853027,6.440000057220459,6.489999771118164,6.5,41262211.0,6.2785258293151855
2016-11-25,6.539999961853027,6.400000095367432,6.480000019073486,6.5,71462954.0,6.2785258293151855
2016-11-28,6.579999923706055,6.460000038146973,6.5,6.579999923706055,94218587.0,6.355799198150635
2016-11-29,6.75,6.53000020980835,6.53000020980835,6.639999866485596,155666949.0,6.413754463195801
2016-11-30,6.679999828338623,6.539999961853027,6.619999885559082,6.619999885559082,82688579.0,6.394436359405518
2016-12-01,6.869999885559082,6.510000228881836,6.550000190734863,6.769999980926514,181168747.0,6.539325714111328
2016-12-02,7.059999942779541,6.730000019073486,6.849999904632568,6.739999771118164,239062662.0,6.510347843170166
2016-12-05,7.070000171661377,6.630000114440918,6.679999828338623,6.900000095367432,212026107.0,6.664896011352539
2016-12-06,6.900000095367432,6.650000095367432,6.880000114440918,6.690000057220459,107601833.0,6.4620513916015625
2016-12-07,6.679999828338623,6.53000020980835,6.639999866485596,6.610000133514404,75884231.0,6.433824062347412
2016-12-08,6.809999942779541,6.559999942779541,6.599999904632568,6.670000076293945,112750231.0,6.492225170135498
2016-12-09,6.670000076293945,6.5,6.599999904632568,6.599999904632568,99115646.0,6.42409086227417
2016-12-12,6.590000152587891,6.320000171661377,6.590000152587891,6.460000038146973,103943396.0,6.287822723388672
2016-12-13,6.550000190734863,6.260000228881836,6.389999866485596,6.449999809265137,67831301.0,6.278088569641113
2016-12-14,6.440000057220459,6.28000020980835,6.400000095367432,6.289999961853027,54584793.0,6.122353553771973
2016-12-15,6.360000133514404,6.190000057220459,6.230000019073486,6.230000019073486,64236131.0,6.063952445983887
2016-12-16,6.28000020980835,6.139999866485596,6.230000019073486,6.179999828338623,53617879.0,6.015285491943359
2016-12-19,6.409999847412109,6.179999828338623,6.179999828338623,6.320000171661377,86224863.0,6.151554107666016
2016-12-20,6.309999942779541,6.179999828338623,6.28000020980835,6.269999980926514,56005005.0,6.102886199951172
2016-12-21,6.900000095367432,6.340000152587891,6.389999866485596,6.900000095367432,309133404.0,6.716094970703125
2016-12-22,7.329999923706055,7.010000228881836,7.010000228881836,7.199999809265137,453325961.0,7.008098602294922
2016-12-23,7.590000152587891,7.119999885559082,7.179999828338623,7.489999771118164,426899923.0,7.290369510650635
2016-12-26,7.559999942779541,7.300000190734863,7.340000152587891,7.46999979019165,253870714.0,7.270902633666992
2016-12-27,7.449999809265137,7.239999771118164,7.420000076293945,7.329999923706055,221416591.0,7.134634494781494
2016-12-28,7.360000133514404,7.159999847412109,7.300000190734863,7.289999961853027,210748506.0,7.095700263977051
2016-12-29,7.320000171661377,7.190000057220459,7.210000038146973,7.210000038146973,139883428.0,7.0178327560424805
2016-12-30,7.340000152587891,7.019999980926514,7.269999980926514,7.070000171661377,201355472.0,6.881564140319824
2017-01-03,7.190000057220459,7.03000020980835,7.079999923706055,7.139999866485596,149539837.0,6.949698448181152
2017-01-04,7.289999961853027,7.110000133514404,7.139999866485596,7.199999809265137,161564765.0,7.008098602294922
2017-01-05,7.360000133514404,7.150000095367432,7.230000019073486,7.349999904632568,228293541.0,7.1541008949279785
2017-01-06,7.389999866485596,7.210000038146973,7.309999942779541,7.230000019073486,163356876.0,7.037299156188965
2017-01-09,7.519999980926514,7.099999904632568,7.190000057220459,7.420000076293945,206865310.0,7.222235679626465
2017-01-10,7.75,7.309999942779541,7.349999904632568,7.409999847412109,325731305.0,7.212501525878906
2017-01-11,7.309999942779541,7.019999980926514,7.28000020980835,7.079999923706055,203712659.0,6.891297817230225
2017-01-12,7.110000133514404,6.909999847412109,7.070000171661377,6.920000076293945,122867695.0,6.735561847686768
2017-01-13,7.0,6.869999885559082,6.900000095367432,6.920000076293945,84629664.0,6.735561847686768
2017-01-16,6.989999771118164,6.670000076293945,6.880000114440918,6.929999828338623,134313671.0,6.745295524597168
2017-01-17,6.909999847412109,6.800000190734863,6.860000133514404,6.889999866485596,69067050.0,6.706360816955566
2017-01-18,7.010000228881836,6.880000114440918,6.880000114440918,6.889999866485596,86679637.0,6.706360816955566
2017-01-19,6.909999847412109,6.760000228881836,6.909999847412109,6.78000020980835,64011507.0,6.599293231964111
2017-01-20,6.860000133514404,6.75,6.760000228881836,6.829999923706055,48383142.0,6.647960662841797
2017-01-23,6.940000057220459,6.820000171661377,6.829999923706055,6.889999866485596,65535452.0,6.706360816955566
2017-01-24,6.929999828338623,6.820000171661377,6.880000114440918,6.869999885559082,45593527.0,6.686894416809082
2017-01-25,6.989999771118164,6.840000152587891,6.849999904632568,6.989999771118164,82183288.0,6.803696155548096
2017-01-26,6.989999771118164,6.869999885559082,6.989999771118164,6.889999866485596,82763714.0,6.706360816955566
2017-02-03,6.949999809265137,6.860000133514404,6.900000095367432,6.880000114440918,42458647.0,6.696628093719482
2017-02-06,6.900000095367432,6.789999961853027,6.860000133514404,6.860000133514404,68938803.0,6.677160739898682
2017-02-07,6.920000076293945,6.829999923706055,6.849999904632568,6.909999847412109,62870750.0,6.725828647613525
2017-02-08,7.039999961853027,6.880000114440918,6.909999847412109,7.0,133810774.0,6.813429832458496
2017-02-09,7.059999942779541,6.949999809265137,6.980000019073486,7.019999980926514,93858569.0,6.832897186279297
2017-02-10,7.110000133514404,6.980000019073486,6.989999771118164,7.090000152587891,121029449.0,6.901031494140625
2017-02-13,7.139999866485596,7.039999961853027,7.070000171661377,7.079999923706055,90360322.0,6.891297817230225
2017-02-14,7.150000095367432,7.03000020980835,7.090000152587891,7.050000190734863,73593243.0,6.86209774017334
2017-02-15,7.239999771118164,7.010000228881836,7.050000190734863,7.03000020980835,160461202.0,6.842630386352539
2017-02-16,7.110000133514404,6.96999979019165,7.0,7.059999942779541,102018100.0,6.871830463409424
2017-02-17,7.099999904632568,6.869999885559082,7.050000190734863,6.889999866485596,101712436.0,6.706360816955566
2017-02-20,7.059999942779541,6.869999885559082,6.889999866485596,7.039999961853027,111948865.0,6.852363586425781
2017-02-21,7.119999885559082,6.989999771118164,7.039999961853027,7.039999961853027,89627972.0,6.852363586425781
2017-02-22,7.099999904632568,7.010000228881836,7.039999961853027,7.059999942779541,73341057.0,6.871830463409424
2017-02-23,7.099999904632568,6.940000057220459,7.070000171661377,6.980000019073486,69834146.0,6.7939629554748535
2017-02-24,7.610000133514404,6.940000057220459,6.96999979019165,7.389999866485596,319425497.0,7.193035125732422
2017-02-27,7.21999979019165,7.119999885559082,7.159999847412109,7.119999885559082,177604232.0,6.93023157119751
2017-02-28,7.139999866485596,7.059999942779541,7.099999904632568,7.110000133514404,87887931.0,6.920498371124268
2017-03-01,7.25,7.079999923706055,7.110000133514404,7.139999866485596,141327681.0,6.949698448181152
2017-03-02,7.170000076293945,7.039999961853027,7.130000114440918,7.050000190734863,79442209.0,6.86209774017334
2017-03-03,7.050000190734863,6.980000019073486,7.03000020980835,7.039999961853027,64954838.0,6.852363586425781
2017-03-06,7.150000095367432,7.010000228881836,7.050000190734863,7.130000114440918,76227413.0,6.939964771270752
2017-03-07,7.190000057220459,7.03000020980835,7.139999866485596,7.059999942779541,85788764.0,6.871830463409424
2017-03-08,7.25,7.0,7.050000190734863,7.150000095367432,149039601.0,6.959432125091553
2017-03-09,7.25,7.099999904632568,7.130000114440918,7.170000076293945,148027956.0,6.978898525238037
2017-03-10,7.369999885559082,7.170000076293945,7.210000038146973,7.179999828338623,161145443.0,6.9886322021484375
2017-03-13,7.309999942779541,7.03000020980835,7.150000095367432,7.260000228881836,160897614.0,7.066500186920166
2017-03-14,7.329999923706055,7.210000038146973,7.239999771118164,7.269999980926514,111133854.0,7.076233386993408
2017-03-15,7.380000114440918,7.230000019073486,7.260000228881836,7.28000020980835,128678388.0,7.085967063903809
2017-03-16,7.420000076293945,7.28000020980835,7.340000152587891,7.320000171661377,121657965.0,7.124900817871094
2017-03-17,7.320000171661377,7.119999885559082,7.320000171661377,7.170000076293945,114816480.0,6.978898525238037
2017-03-20,7.190000057220459,7.079999923706055,7.159999847412109,7.159999847412109,65756299.0,6.969164848327637
2017-03-21,7.159999847412109,7.090000152587891,7.159999847412109,7.119999885559082,61385123.0,6.93023157119751
2017-03-22,7.110000133514404,7.0,7.079999923706055,7.090000152587891,131233725.0,6.901031494140625
2017-03-23,7.300000190734863,7.119999885559082,7.179999828338623,7.21999979019165,175966112.0,7.027565956115723
2017-03-24,7.329999923706055,7.139999866485596,7.210000038146973,7.289999961853027,139836442.0,7.095700263977051
2017-03-27,7.389999866485596,7.239999771118164,7.309999942779541,7.300000190734863,119289974.0,7.105433940887451
2017-03-28,7.360000133514404,7.099999904632568,7.320000171661377,7.150000095367432,113831269.0,6.959432125091553
2017-03-29,7.289999961853027,7.110000133514404,7.159999847412109,7.190000057220459,112214572.0,6.998365879058838
2017-03-30,7.179999828338623,6.949999809265137,7.179999828338623,7.039999961853027,160710683.0,6.852363586425781
2017-03-31,7.0,6.849999904632568,6.960000038146973,6.869999885559082,122567740.0,6.686894416809082
2017-04-05,7.039999961853027,6.829999923706055,6.889999866485596,7.019999980926514,113643972.0,6.832897186279297
2017-04-06,7.150000095367432,7.019999980926514,7.050000190734863,7.099999904632568,116750338.0,6.910764217376709
2017-04-07,7.349999904632568,7.050000190734863,7.059999942779541,7.179999828338623,200321259.0,6.9886322021484375
2017-04-10,7.340000152587891,7.079999923706055,7.150000095367432,7.260000228881836,154858751.0,7.066500186920166
2017-04-11,7.300000190734863,7.130000114440918,7.210000038146973,7.289999961853027,117997422.0,7.095700263977051
2017-04-12,7.25,7.110000133514404,7.239999771118164,7.159999847412109,89924232.0,6.969164848327637
2017-04-13,7.269999980926514,7.110000133514404,7.150000095367432,7.239999771118164,88883967.0,7.047032833099365
2017-04-14,7.269999980926514,7.099999904632568,7.25,7.150000095367432,93422104.0,6.959432125091553
2017-04-17,7.150000095367432,7.050000190734863,7.119999885559082,7.090000152587891,47793651.0,6.901031494140625
2017-04-18,7.130000114440918,6.949999809265137,7.099999904632568,6.989999771118164,55425918.0,6.803696155548096
2017-04-19,6.989999771118164,6.809999942779541,6.949999809265137,6.929999828338623,70810787.0,6.745295524597168
2017-04-20,6.940000057220459,6.840000152587891,6.900000095367432,6.940000057220459,42276429.0,6.755029201507568
2017-04-21,6.980000019073486,6.869999885559082,6.940000057220459,6.96999979019165,52368419.0,6.784229278564453
2017-04-24,6.960000038146973,6.659999847412109,6.949999809265137,6.789999961853027,75388772.0,6.6090264320373535
2017-04-25,6.769999980926514,6.679999828338623,6.760000228881836,6.699999809265137,34209012.0,6.521425247192383
2017-04-26,6.730000019073486,6.5,6.699999809265137,6.510000228881836,71610133.0,6.336489677429199
2017-04-27,6.599999904632568,6.449999809265137,6.489999771118164,6.590000152587891,61126154.0,6.414357662200928
2017-04-28,6.590000152587891,6.480000019073486,6.559999942779541,6.570000171661377,52951262.0,6.394890785217285
2017-05-02,6.639999866485596,6.550000190734863,6.590000152587891,6.579999923706055,40490118.0,6.404623508453369
2017-05-03,6.670000076293945,6.559999942779541,6.590000152587891,6.590000152587891,39398435.0,6.414357662200928
2017-05-04,6.590000152587891,6.489999771118164,6.590000152587891,6.570000171661377,38510150.0,6.394890785217285
2017-05-05,6.670000076293945,6.559999942779541,6.639999866485596,6.590000152587891,53752799.0,6.414357662200928
2017-05-08,6.679999828338623,6.480000019073486,6.539999961853027,6.659999847412109,61380006.0,6.482491493225098
2017-05-09,6.75,6.590000152587891,6.610000133514404,6.670000076293945,46369628.0,6.492225170135498
2017-05-10,6.699999809265137,6.539999961853027,6.670000076293945,6.590000152587891,30493696.0,6.414357662200928
2017-05-11,6.690000057220459,6.460000038146973,6.519999980926514,6.659999847412109,56512543.0,6.482491493225098
2017-05-12,6.71999979019165,6.610000133514404,6.630000114440918,6.679999828338623,31716242.0,6.50195837020874
2017-05-15,6.730000019073486,6.619999885559082,6.699999809265137,6.670000076293945,29220161.0,6.492225170135498
2017-05-16,6.690000057220459,6.5,6.639999866485596,6.679999828338623,32872602.0,6.50195837020874
2017-05-17,6.679999828338623,6.630000114440918,6.679999828338623,6.630000114440918,23003352.0,6.453291416168213
2017-05-18,6.610000133514404,6.510000228881836,6.599999904632568,6.579999923706055,29765884.0,6.404623508453369
2017-05-19,6.570000171661377,6.489999771118164,6.570000171661377,6.539999961853027,27843186.0,6.365689754486084
2017-05-22,6.559999942779541,6.420000076293945,6.539999961853027,6.539999961853027,33748426.0,6.365689754486084
2017-05-23,6.579999923706055,6.429999828338623,6.489999771118164,6.570000171661377,42688047.0,6.394890785217285
2017-05-24,6.579999923706055,6.46999979019165,6.519999980926514,6.579999923706055,19809799.0,6.404623508453369
2017-05-25,6.699999809265137,6.519999980926514,6.550000190734863,6.659999847412109,41172304.0,6.482491493225098
2017-05-26,6.909999847412109,6.690000057220459,6.699999809265137,6.730000019073486,72780262.0,6.550625801086426
2017-05-31,6.880000114440918,6.699999809265137,6.769999980926514,6.809999942779541,49498034.0,6.628493785858154
2017-06-01,6.929999828338623,6.800000190734863,6.840000152587891,6.889999866485596,92508960.0,6.706360816955566
2017-06-02,6.860000133514404,6.75,6.849999904632568,6.800000190734863,41144101.0,6.618760585784912
2017-06-05,6.880000114440918,6.78000020980835,6.800000190734863,6.829999923706055,26680304.0,6.647960662841797
2017-06-06,6.840000152587891,6.760000228881836,6.829999923706055,6.829999923706055,23279832.0,6.647960662841797
2017-06-07,6.869999885559082,6.789999961853027,6.809999942779541,6.849999904632568,35969793.0,6.667427062988281
2017-06-08,6.96999979019165,6.860000133514404,6.900000095367432,6.880000114440918,63859779.0,6.696628093719482
2017-06-09,6.900000095367432,6.800000190734863,6.860000133514404,6.860000133514404,44434453.0,6.677160739898682
2017-06-12,6.880000114440918,6.760000228881836,6.829999923706055,6.789999961853027,43559763.0,6.6090264320373535
2017-06-13,6.789999961853027,6.739999771118164,6.75,6.769999980926514,22736401.0,6.589560031890869
2017-06-14,6.800000190734863,6.71999979019165,6.760000228881836,6.75,27174384.0,6.570092678070068
2017-06-15,6.789999961853027,6.71999979019165,6.760000228881836,6.78000020980835,23584055.0,6.599293231964111
2017-06-16,6.809999942779541,6.739999771118164,6.78000020980835,6.769999980926514,22818658.0,6.589560031890869
2017-06-19,6.869999885559082,6.730000019073486,6.739999771118164,6.849999904632568,50111752.0,6.667427062988281
2017-06-20,6.840000152587891,6.789999961853027,6.829999923706055,6.809999942779541,29402717.0,6.628493785858154
2017-06-21,6.909999847412109,6.809999942779541,6.869999885559082,6.889999866485596,51934023.0,6.706360816955566
2017-06-22,6.949999809265137,6.860000133514404,6.909999847412109,6.909999847412109,74058001.0,6.725828647613525
2017-06-23,6.909999847412109,6.760000228881836,6.860000133514404,6.869999885559082,48795082.0,6.686894416809082
2017-06-26,6.980000019073486,6.869999885559082,6.880000114440918,6.920000076293945,76025442.0,6.735561847686768
2017-06-27,6.909999847412109,6.820000171661377,6.909999847412109,6.849999904632568,38720158.0,6.667427062988281
2017-06-28,6.849999904632568,6.769999980926514,6.829999923706055,6.769999980926514,34339938.0,6.589560031890869
2017-06-29,6.789999961853027,6.75,6.760000228881836,6.769999980926514,23255294.0,6.589560031890869
2017-06-30,6.820000171661377,6.739999771118164,6.75,6.800000190734863,32022621.0,6.618760585784912
2017-07-03,6.809999942779541,6.739999771118164,6.800000190734863,6.800000190734863,35150191.0,6.618760585784912
2017-07-04,6.840000152587891,6.769999980926514,6.789999961853027,6.840000152587891,27365732.0,6.657694339752197
2017-07-05,6.840000152587891,6.769999980926514,6.829999923706055,6.840000152587891,26100222.0,6.657694339752197
2017-07-06,6.869999885559082,6.789999961853027,6.829999923706055,6.829999923706055,41273938.0,6.647960662841797
2017-07-07,6.849999904632568,6.769999980926514,6.829999923706055,6.829999923706055,26575334.0,6.647960662841797
2017-07-10,6.840000152587891,6.71999979019165,6.840000152587891,6.730000019073486,44223261.0,6.550625801086426
2017-07-11,6.730000019073486,6.630000114440918,6.71999979019165,6.639999866485596,57657938.0,6.463024139404297
2017-07-12,6.650000095367432,6.570000171661377,6.610000133514404,6.639999866485596,29530925.0,6.463024139404297
2017-07-13,6.710000038146973,6.610000133514404,6.639999866485596,6.690000057220459,31275242.0,6.511692047119141
2017-07-14,6.760000228881836,6.670000076293945,6.679999828338623,6.730000019073486,27422156.0,6.550625801086426
2017-07-17,6.769999980926514,6.5,6.739999771118164,6.659999847412109,41256953.0,6.482491493225098
2017-07-18,6.730000019073486,6.599999904632568,6.619999885559082,6.730000019073486,25454715.0,6.550625801086426
2017-07-19,6.920000076293945,6.670000076293945,6.71999979019165,6.880000114440918,88281165.0,6.696628093719482
2017-07-20,6.880000114440918,6.820000171661377,6.860000133514404,6.860000133514404,53004375.0,6.677160739898682
2017-07-21,6.96999979019165,6.809999942779541,6.840000152587891,6.949999809265137,95051267.0,6.7647624015808105
2017-07-24,7.019999980926514,6.909999847412109,6.920000076293945,6.940000057220459,80907705.0,6.755029201507568
2017-07-25,6.940000057220459,6.800000190734863,6.929999828338623,6.860000133514404,57753141.0,6.677160739898682
2017-07-26,6.860000133514404,6.71999979019165,6.849999904632568,6.78000020980835,66524643.0,6.599293231964111
2017-07-27,6.829999923706055,6.71999979019165,6.75,6.809999942779541,33944256.0,6.628493785858154
2017-07-28,6.809999942779541,6.710000038146973,6.809999942779541,6.710000038146973,33177031.0,6.531158924102783
2017-07-31,6.769999980926514,6.699999809265137,6.71999979019165,6.769999980926514,28126495.0,6.589560031890869
2017-08-01,6.929999828338623,6.739999771118164,6.760000228881836,6.869999885559082,61209605.0,6.686894416809082
2017-08-02,6.889999866485596,6.809999942779541,6.860000133514404,6.860000133514404,41465956.0,6.677160739898682
2017-08-03,6.900000095367432,6.730000019073486,6.840000152587891,6.760000228881836,46739647.0,6.579826354980469
2017-08-04,6.769999980926514,6.699999809265137,6.75,6.739999771118164,39283483.0,6.560359477996826
2017-08-07,6.769999980926514,6.699999809265137,6.710000038146973,6.739999771118164,22885356.0,6.560359477996826
2017-08-08,6.75,6.670000076293945,6.71999979019165,6.739999771118164,36231827.0,6.560359477996826
2017-08-09,6.730000019073486,6.690000057220459,6.730000019073486,6.699999809265137,20687153.0,6.521425247192383
2017-08-10,6.900000095367432,6.739999771118164,6.739999771118164,6.78000020980835,94724568.0,6.647912502288818
2017-08-11,6.829999923706055,6.699999809265137,6.789999961853027,6.78000020980835,65169279.0,6.647912502288818
2017-08-14,6.789999961853027,6.699999809265137,6.789999961853027,6.769999980926514,30870726.0,6.638106822967529
2017-08-15,6.800000190734863,6.710000038146973,6.769999980926514,6.75,28479771.0,6.618496894836426
2017-08-16,6.78000020980835,6.650000095367432,6.730000019073486,6.75,44333443.0,6.618496894836426
2017-08-17,7.139999866485596,6.840000152587891,6.880000114440918,7.039999961853027,241228632.0,6.9028472900390625
2017-08-18,7.190000057220459,6.929999828338623,6.949999809265137,7.159999847412109,202691469.0,7.020509243011475
2017-08-21,7.320000171661377,7.010000228881836,7.269999980926514,7.050000190734863,176840518.0,6.912652492523193
2017-08-22,7.079999923706055,6.909999847412109,7.03000020980835,6.940000057220459,112378234.0,6.804795742034912
2017-08-23,6.980000019073486,6.869999885559082,6.929999828338623,6.909999847412109,66382401.0,6.775379657745361
2017-08-24,6.929999828338623,6.809999942779541,6.900000095367432,6.849999904632568,57650511.0,6.716548442840576
2017-08-25,6.949999809265137,6.840000152587891,6.860000133514404,6.940000057220459,58874705.0,6.804795742034912
2017-08-28,7.019999980926514,6.900000095367432,6.929999828338623,6.980000019073486,73677492.0,6.844016075134277
2017-08-29,7.139999866485596,6.960000038146973,7.099999904632568,6.989999771118164,93100823.0,6.853821277618408
2017-08-30,7.320000171661377,7.03000020980835,7.059999942779541,7.070000171661377,234048722.0,6.932262897491455
2017-08-31,7.079999923706055,6.949999809265137,7.059999942779541,6.980000019073486,98147107.0,6.844016075134277
2017-09-01,6.96999979019165,6.900000095367432,6.960000038146973,6.940000057220459,80350074.0,6.804795742034912
2017-09-04,7.079999923706055,6.920000076293945,6.929999828338623,7.03000020980835,90868180.0,6.893042087554932
2017-09-05,7.170000076293945,7.010000228881836,7.139999866485596,7.03000020980835,87898800.0,6.893042087554932
2017-09-06,6.989999771118164,6.920000076293945,6.960000038146973,6.96999979019165,65188703.0,6.8342108726501465
2017-09-07,7.03000020980835,6.920000076293945,6.96999979019165,6.929999828338623,51626851.0,6.794990062713623
2017-09-08,7.119999885559082,6.980000019073486,6.989999771118164,7.079999923706055,141359897.0,6.942067623138428
2017-09-11,7.119999885559082,7.0,7.050000190734863,7.010000228881836,93706753.0,6.873432159423828
2017-09-12,7.019999980926514,6.880000114440918,7.010000228881836,6.940000057220459,99034476.0,6.804795742034912
2017-09-13,6.929999828338623,6.880000114440918,6.900000095367432,6.920000076293945,33178724.0,6.78518533706665
2017-09-14,6.920000076293945,6.860000133514404,6.909999847412109,6.889999866485596,38877807.0,6.7557692527771
2017-09-15,6.880000114440918,6.829999923706055,6.860000133514404,6.869999885559082,40096075.0,6.736158847808838
2017-09-18,6.900000095367432,6.840000152587891,6.860000133514404,6.889999866485596,27989969.0,6.7557692527771
2017-09-19,6.929999828338623,6.809999942779541,6.909999847412109,6.840000152587891,37467491.0,6.706743240356445
2017-09-20,6.860000133514404,6.800000190734863,6.840000152587891,6.849999904632568,26159956.0,6.716548442840576
2017-09-21,6.860000133514404,6.78000020980835,6.849999904632568,6.78000020980835,33868694.0,6.647912502288818
2017-09-22,6.829999923706055,6.699999809265137,6.78000020980835,6.809999942779541,43596496.0,6.677327632904053
2017-09-25,6.860000133514404,6.71999979019165,6.789999961853027,6.840000152587891,43246961.0,6.706743240356445
2017-09-26,6.840000152587891,6.769999980926514,6.820000171661377,6.820000171661377,18228920.0,6.687133312225342
2017-09-27,6.869999885559082,6.78000020980835,6.840000152587891,6.789999961853027,21235994.0,6.657717227935791
2017-09-28,6.809999942779541,6.730000019073486,6.800000190734863,6.760000228881836,23481950.0,6.628302097320557
2017-09-29,6.789999961853027,6.730000019073486,6.760000228881836,6.760000228881836,19001765.0,6.628302097320557
2017-10-09,6.829999923706055,6.760000228881836,6.800000190734863,6.800000190734863,28787476.0,6.66752290725708
2017-10-10,6.800000190734863,6.760000228881836,6.800000190734863,6.800000190734863,19340438.0,6.66752290725708
2017-10-11,6.840000152587891,6.78000020980835,6.800000190734863,6.809999942779541,24967860.0,6.677327632904053
2017-10-12,6.820000171661377,6.710000038146973,6.800000190734863,6.75,27953704.0,6.618496894836426
2017-10-13,6.760000228881836,6.71999979019165,6.75,6.75,18351981.0,6.618496894836426
2017-10-16,6.75,6.630000114440918,6.75,6.639999866485596,35477078.0,6.510639667510986
2017-10-17,6.670000076293945,6.619999885559082,6.650000095367432,6.650000095367432,20147998.0,6.520444869995117
2017-10-18,6.730000019073486,6.619999885559082,6.650000095367432,6.710000038146973,26586623.0,6.579276084899902
2017-10-19,6.75,6.650000095367432,6.690000057220459,6.75,32780170.0,6.618496894836426
2017-10-20,6.789999961853027,6.699999809265137,6.699999809265137,6.769999980926514,25900459.0,6.638106822967529
2017-10-23,6.730000019073486,6.679999828338623,6.71999979019165,6.710000038146973,20975671.0,6.579276084899902
2017-10-24,6.769999980926514,6.650000095367432,6.679999828338623,6.760000228881836,34032552.0,6.628302097320557
2017-10-25,6.769999980926514,6.71999979019165,6.739999771118164,6.75,15885079.0,6.618496894836426
2017-10-26,6.78000020980835,6.710000038146973,6.75,6.760000228881836,22080765.0,6.628302097320557
2017-10-27,6.889999866485596,6.75,6.760000228881836,6.829999923706055,68409018.0,6.6969380378723145
2017-10-30,6.860000133514404,6.690000057220459,6.820000171661377,6.829999923706055,57070460.0,6.6969380378723145
2017-10-31,6.920000076293945,6.769999980926514,6.809999942779541,6.889999866485596,72549168.0,6.7557692527771
2017-11-01,7.090000152587891,6.869999885559082,6.889999866485596,7.0,156572668.0,6.863626480102539
2017-11-02,7.070000171661377,6.820000171661377,6.989999771118164,6.880000114440918,116221547.0,6.745964050292969
2017-11-03,6.869999885559082,6.699999809265137,6.840000152587891,6.820000171661377,67000616.0,6.687133312225342
2017-11-06,6.769999980926514,6.690000057220459,6.760000228881836,6.760000228881836,32708930.0,6.628302097320557
2017-11-07,6.78000020980835,6.710000038146973,6.710000038146973,6.769999980926514,31390157.0,6.638106822967529
2017-11-08,6.820000171661377,6.739999771118164,6.760000228881836,6.769999980926514,34447361.0,6.638106822967529
2017-11-09,6.75,6.690000057220459,6.75,6.699999809265137,40751423.0,6.5694708824157715
2017-11-10,6.75,6.670000076293945,6.699999809265137,6.730000019073486,41520700.0,6.598886489868164
2017-11-13,6.760000228881836,6.679999828338623,6.71999979019165,6.730000019073486,35813784.0,6.598886489868164
2017-11-14,6.849999904632568,6.659999847412109,6.699999809265137,6.78000020980835,82511237.0,6.647912502288818
2017-11-15,6.949999809265137,6.75,6.769999980926514,6.820000171661377,96179036.0,6.687133312225342
2017-11-16,6.940000057220459,6.690000057220459,6.829999923706055,6.840000152587891,95009488.0,6.706743240356445
2017-11-17,7.159999847412109,6.809999942779541,6.829999923706055,7.010000228881836,232332692.0,6.873432159423828
2017-11-20,7.130000114440918,6.900000095367432,7.0,7.039999961853027,131866875.0,6.9028472900390625
2017-11-21,7.139999866485596,6.929999828338623,7.0,7.070000171661377,108524550.0,6.932262897491455
2017-11-22,7.440000057220459,7.039999961853027,7.039999961853027,7.400000095367432,254149752.0,7.255833625793457
2017-11-23,7.539999961853027,7.170000076293945,7.340000152587891,7.230000019073486,205031752.0,7.089145660400391
2017-11-24,7.739999771118164,7.170000076293945,7.210000038146973,7.590000152587891,195768317.0,7.442131996154785
2017-11-27,7.619999885559082,7.119999885559082,7.480000019073486,7.25,158481017.0,7.108756065368652
2017-11-28,7.369999885559082,7.170000076293945,7.230000019073486,7.349999904632568,87567029.0,7.206807613372803
2017-11-29,7.570000171661377,7.21999979019165,7.28000020980835,7.550000190734863,109624963.0,7.402911186218262
2017-11-30,7.699999809265137,7.300000190734863,7.480000019073486,7.400000095367432,110130559.0,7.255833625793457
2017-12-01,7.349999904632568,7.170000076293945,7.349999904632568,7.309999942779541,80582807.0,7.167586803436279
2017-12-04,7.53000020980835,7.199999809265137,7.25,7.449999809265137,95847514.0,7.304859161376953
2017-12-05,7.630000114440918,7.369999885559082,7.409999847412109,7.53000020980835,134294787.0,7.38330078125
2017-12-06,7.489999771118164,7.260000228881836,7.480000019073486,7.449999809265137,61266071.0,7.304859161376953
2017-12-07,7.760000228881836,7.389999866485596,7.409999847412109,7.550000190734863,109046229.0,7.402911186218262
2017-12-08,7.630000114440918,7.400000095367432,7.519999980926514,7.5,63873373.0,7.353885173797607
2017-12-11,7.619999885559082,7.409999847412109,7.440000057220459,7.510000228881836,75083344.0,7.3636908531188965
2017-12-12,7.510000228881836,7.070000171661377,7.510000228881836,7.110000133514404,120790009.0,6.9714837074279785
2017-12-13,7.489999771118164,7.050000190734863,7.079999923706055,7.409999847412109,113088233.0,7.26563835144043
2017-12-14,7.610000133514404,7.380000114440918,7.400000095367432,7.5,85019153.0,7.353885173797607
2017-12-15,7.539999961853027,7.340000152587891,7.510000228881836,7.460000038146973,56126995.0,7.314664363861084
2017-12-18,7.510000228881836,7.210000038146973,7.480000019073486,7.320000171661377,58168306.0,7.177392482757568
2017-12-19,7.599999904632568,7.289999961853027,7.300000190734863,7.559999942779541,83338221.0,7.412716388702393
2017-12-20,8.170000076293945,7.5,7.53000020980835,7.869999885559082,168757414.0,7.716677188873291
2017-12-21,8.119999885559082,7.809999942779541,7.900000095367432,7.949999809265137,96118716.0,7.79511833190918
2017-12-22,8.239999771118164,7.889999866485596,8.029999732971191,7.949999809265137,81815510.0,7.79511833190918
2017-12-25,8.220000267028809,7.869999885559082,7.989999771118164,7.980000019073486,102888181.0,7.824533939361572
2017-12-26,8.369999885559082,7.920000076293945,7.920000076293945,8.319999694824219,140687690.0,8.157910346984863
2017-12-27,8.270000457763672,8.020000457763672,8.210000038146973,8.09000015258789,88852468.0,7.93239164352417
2017-12-28,8.140000343322754,7.960000038146973,8.09000015258789,8.050000190734863,71051704.0,7.893170356750488
2017-12-29,8.229999542236328,8.010000228881836,8.050000190734863,8.210000038146973,80239216.0,8.050053596496582
2018-01-02,8.25,7.880000114440918,8.180000305175781,8.039999961853027,116362518.0,7.883365154266357
2018-01-03,8.6899995803833,7.960000038146973,8.050000190734863,8.489999771118164,208412237.0,8.32459831237793
2018-01-04,8.430000305175781,8.239999771118164,8.369999885559082,8.329999923706055,140082973.0,8.167715072631836
2018-01-05,8.649999618530273,8.1899995803833,8.319999694824219,8.25,138692272.0,8.089274406433105
2018-01-08,8.850000381469727,8.289999961853027,8.760000228881836,8.420000076293945,217945254.0,8.255962371826172
2018-01-09,8.720000267028809,8.3100004196167,8.390000343322754,8.510000228881836,143742787.0,8.344208717346191
2018-01-10,8.319999694824219,8.130000114440918,8.319999694824219,8.1899995803833,138215306.0,8.03044319152832
2018-01-11,8.279999732971191,8.029999732971191,8.210000038146973,8.260000228881836,93733735.0,8.099080085754395
2018-01-12,8.380000114440918,8.119999885559082,8.220000267028809,8.180000305175781,86970917.0,8.020638465881348
2018-01-15,8.420000076293945,8.130000114440918,8.199999809265137,8.25,115921299.0,8.089274406433105
2018-01-16,8.1899995803833,7.909999847412109,8.180000305175781,8.050000190734863,131625740.0,7.893170356750488
2018-01-17,8.130000114440918,7.75,8.010000228881836,7.840000152587891,114695517.0,7.687261581420898
2018-01-18,8.0,7.710000038146973,7.929999828338623,7.800000190734863,116582918.0,7.648041248321533
2018-01-19,7.96999979019165,7.78000020980835,7.860000133514404,7.860000133514404,102423190.0,7.70687198638916
2018-01-22,8.100000381469727,7.920000076293945,7.96999979019165,8.020000457763672,105210978.0,7.863755226135254
2018-01-23,8.149999618530273,7.900000095367432,8.09000015258789,7.96999979019165,88492651.0,7.814728736877441
2018-01-24,8.069999694824219,7.800000190734863,7.980000019073486,8.010000228881836,104260903.0,7.853950023651123
2018-01-25,8.40999984741211,7.900000095367432,7.940000057220459,8.289999961853027,198796773.0,8.128495216369629
2018-01-26,8.600000381469727,8.199999809265137,8.319999694824219,8.300000190734863,278567541.0,8.138299942016602
2018-01-29,8.550000190734863,8.279999732971191,8.359999656677246,8.369999885559082,160313296.0,8.20693588256836
2018-01-30,8.649999618530273,8.300000190734863,8.369999885559082,8.470000267028809,118060794.0,8.304987907409668
2018-01-31,8.460000038146973,8.199999809265137,8.380000114440918,8.350000381469727,83771469.0,8.187326431274414
2018-02-01,8.640000343322754,8.359999656677246,8.399999618530273,8.479999542236328,163326602.0,8.31479263305664
2018-02-02,8.350000381469727,8.020000457763672,8.300000190734863,8.220000267028809,126485362.0,8.059859275817871
2018-02-05,8.680000305175781,8.0,8.09000015258789,8.59000015258789,169594143.0,8.422650337219238
2018-02-06,8.760000228881836,8.390000343322754,8.399999618530273,8.5600004196167,208821757.0,8.393235206604004
2018-02-07,8.75,7.809999942779541,8.699999809265137,8.25,168005412.0,8.089274406433105
2018-02-08,8.279999732971191,7.769999980926514,8.130000114440918,8.029999732971191,122064903.0,7.873559474945068
2018-02-09,7.75,7.230000019073486,7.639999866485596,7.409999847412109,132287043.0,7.26563835144043
2018-02-12,7.78000020980835,7.429999828338623,7.46999979019165,7.539999961853027,95718827.0,7.393105983734131
2018-02-13,7.71999979019165,7.489999771118164,7.650000095367432,7.559999942779541,70627140.0,7.412716388702393
2018-02-14,7.539999961853027,7.349999904632568,7.539999961853027,7.440000057220459,48797168.0,7.2950544357299805
2018-02-22,8.170000076293945,7.599999904632568,7.599999904632568,8.020000457763672,124604603.0,7.863755226135254
2018-02-23,8.010000228881836,7.829999923706055,8.010000228881836,7.920000076293945,62275451.0,7.765703201293945
2018-02-26,8.149999618530273,7.849999904632568,7.96999979019165,8.09000015258789,82852974.0,7.93239164352417
2018-02-27,8.119999885559082,7.889999866485596,8.100000381469727,7.989999771118164,61360953.0,7.834339141845703
2018-02-28,7.860000133514404,7.71999979019165,7.849999904632568,7.800000190734863,52871574.0,7.648041248321533
2018-03-01,7.800000190734863,7.590000152587891,7.730000019073486,7.670000076293945,49422785.0,7.520573616027832
2018-03-02,7.650000095367432,7.449999809265137,7.650000095367432,7.510000228881836,62890754.0,7.3636908531188965
2018-03-05,7.659999847412109,7.5,7.579999923706055,7.550000190734863,51376920.0,7.402911186218262
2018-03-06,7.679999828338623,7.570000171661377,7.570000171661377,7.659999847412109,60108784.0,7.510768413543701
2018-03-07,7.659999847412109,7.440000057220459,7.650000095367432,7.539999961853027,57181511.0,7.393105983734131
2018-03-08,7.559999942779541,7.400000095367432,7.53000020980835,7.550000190734863,45671807.0,7.402911186218262
2018-03-09,7.590000152587891,7.5,7.539999961853027,7.570000171661377,47004983.0,7.422521591186523
2018-03-12,7.760000228881836,7.440000057220459,7.630000114440918,7.690000057220459,112663858.0,7.540184020996094
2018-03-13,7.760000228881836,7.570000171661377,7.630000114440918,7.599999904632568,58593135.0,7.451936721801758
2018-03-14,7.570000171661377,7.429999828338623,7.559999942779541,7.46999979019165,56020300.0,7.324469566345215
2018-03-15,7.5,7.329999923706055,7.449999809265137,7.389999866485596,54195140.0,7.246028423309326
2018-03-16,7.510000228881836,7.369999885559082,7.389999866485596,7.380000114440918,44293669.0,7.236223220825195
2018-03-19,7.400000095367432,7.159999847412109,7.400000095367432,7.21999979019165,61378841.0,7.079339981079102
2018-03-20,7.300000190734863,7.099999904632568,7.159999847412109,7.239999771118164,46868742.0,7.098950386047363
2018-03-21,7.289999961853027,7.179999828338623,7.210000038146973,7.239999771118164,33010562.0,7.098950386047363
2018-03-22,7.269999980926514,7.110000133514404,7.230000019073486,7.239999771118164,42561114.0,7.098950386047363
2018-03-23,7.25,6.880000114440918,7.0,7.230000019073486,103655152.0,7.089145660400391
2018-03-26,7.150000095367432,6.880000114440918,7.070000171661377,6.96999979019165,61576902.0,6.8342108726501465
2018-03-27,7.130000114440918,6.980000019073486,7.119999885559082,7.090000152587891,54349360.0,6.951873302459717
2018-03-28,7.050000190734863,6.860000133514404,6.989999771118164,6.940000057220459,50240657.0,6.804795742034912
2018-03-29,7.269999980926514,6.880000114440918,6.949999809265137,7.139999866485596,74869701.0,7.000898838043213
2018-03-30,7.269999980926514,7.099999904632568,7.130000114440918,7.210000038146973,60690336.0,7.069535255432129
2018-04-02,7.309999942779541,7.159999847412109,7.179999828338623,7.190000057220459,37905674.0,7.049924850463867
2018-04-03,7.179999828338623,7.050000190734863,7.070000171661377,7.079999923706055,30244813.0,6.942067623138428
2018-04-04,7.119999885559082,6.909999847412109,7.110000133514404,6.929999828338623,36775906.0,6.794990062713623
2018-04-09,6.960000038146973,6.71999979019165,6.920000076293945,6.769999980926514,38497759.0,6.638106822967529
2018-04-10,7.050000190734863,6.800000190734863,6.800000190734863,7.039999961853027,58567383.0,6.9028472900390625
2018-04-11,7.119999885559082,7.0,7.03000020980835,7.059999942779541,47729534.0,6.922457695007324
2018-04-12,7.090000152587891,6.900000095367432,7.090000152587891,6.920000076293945,34413674.0,6.78518533706665
2018-04-13,7.010000228881836,6.869999885559082,6.940000057220459,6.909999847412109,33209749.0,6.775379657745361
2018-04-16,6.880000114440918,6.730000019073486,6.880000114440918,6.820000171661377,38528021.0,6.687133312225342
2018-04-17,6.840000152587891,6.710000038146973,6.820000171661377,6.71999979019165,24734800.0,6.589080810546875
2018-04-18,6.809999942779541,6.639999866485596,6.809999942779541,6.730000019073486,31501778.0,6.598886489868164
2018-04-19,6.710000038146973,6.619999885559082,6.699999809265137,6.639999866485596,44864693.0,6.510639667510986
2018-04-20,6.630000114440918,6.329999923706055,6.610000133514404,6.53000020980835,72602326.0,6.402782917022705
2018-04-23,6.550000190734863,6.389999866485596,6.460000038146973,6.519999980926514,25564835.0,6.392977714538574
2018-04-24,6.75,6.480000019073486,6.5,6.739999771118164,56352337.0,6.608691215515137
2018-04-25,6.980000019073486,6.78000020980835,6.800000190734863,6.880000114440918,76039449.0,6.745964050292969
2018-04-26,7.050000190734863,6.840000152587891,6.849999904632568,6.900000095367432,59467923.0,6.7655744552612305
2018-04-27,7.199999809265137,6.949999809265137,6.949999809265137,7.079999923706055,76099052.0,6.942067623138428
2018-05-02,7.329999923706055,7.190000057220459,7.199999809265137,7.230000019073486,76250808.0,7.089145660400391
2018-05-03,7.559999942779541,7.25,7.269999980926514,7.550000190734863,94621587.0,7.402911186218262
2018-05-04,7.739999771118164,7.460000038146973,7.510000228881836,7.610000133514404,58534170.0,7.461742401123047
2018-05-07,7.610000133514404,7.369999885559082,7.590000152587891,7.590000152587891,62703318.0,7.442131996154785
2018-05-08,7.800000190734863,7.389999866485596,7.460000038146973,7.619999885559082,53650420.0,7.4715471267700195
2018-05-09,7.760000228881836,7.460000038146973,7.559999942779541,7.739999771118164,42908529.0,7.58920955657959
2018-05-10,7.679999828338623,7.5,7.659999847412109,7.579999923706055,30143496.0,7.432326316833496
2018-05-11,7.690000057220459,7.559999942779541,7.559999942779541,7.630000114440918,28996297.0,7.481352806091309
2018-05-14,7.920000076293945,7.570000171661377,7.630000114440918,7.860000133514404,58685711.0,7.70687198638916
2018-05-15,7.940000057220459,7.679999828338623,7.940000057220459,7.829999923706055,36567687.0,7.677456378936768
2018-05-16,7.880000114440918,7.739999771118164,7.75,7.789999961853027,28800933.0,7.638235569000244
2018-05-17,7.789999961853027,7.409999847412109,7.75,7.440000057220459,53420739.0,7.2950544357299805
2018-05-18,7.480000019073486,7.210000038146973,7.440000057220459,7.329999923706055,63502112.0,7.187197208404541
2018-05-21,7.650000095367432,7.340000152587891,7.380000114440918,7.5,52507399.0,7.353885173797607
2018-05-22,7.570000171661377,7.340000152587891,7.46999979019165,7.449999809265137,37836526.0,7.304859161376953
2018-05-23,7.590000152587891,7.389999866485596,7.460000038146973,7.539999961853027,42000547.0,7.393105983734131
2018-05-24,7.539999961853027,7.28000020980835,7.539999961853027,7.329999923706055,35758543.0,7.187197208404541
2018-05-25,7.429999828338623,7.269999980926514,7.309999942779541,7.389999866485596,29010722.0,7.246028423309326
2018-05-28,7.619999885559082,7.460000038146973,7.590000152587891,7.489999771118164,44050470.0,7.344079971313477
2018-05-29,7.559999942779541,7.329999923706055,7.440000057220459,7.53000020980835,29738506.0,7.38330078125
2018-05-30,7.400000095367432,7.150000095367432,7.349999904632568,7.199999809265137,29004543.0,7.059730052947998
2018-05-31,7.369999885559082,7.090000152587891,7.25,7.360000133514404,32148401.0,7.216612815856934
2018-06-01,7.690000057220459,7.300000190734863,7.329999923706055,7.53000020980835,46744613.0,7.38330078125
2018-06-04,7.78000020980835,7.559999942779541,7.650000095367432,7.690000057220459,34253557.0,7.540184020996094
2018-06-05,8.029999732971191,7.650000095367432,7.929999828338623,7.800000190734863,51313264.0,7.648041248321533
2018-06-06,8.100000381469727,7.690000057220459,7.760000228881836,8.050000190734863,74574629.0,7.893170356750488
2018-06-07,8.079999923706055,7.909999847412109,8.020000457763672,8.020000457763672,40290516.0,7.863755226135254
2018-06-08,8.010000228881836,7.769999980926514,7.949999809265137,7.940000057220459,36605754.0,7.785313606262207
2018-06-11,7.989999771118164,7.78000020980835,7.860000133514404,7.940000057220459,24936104.0,7.785313606262207
2018-06-12,8.289999961853027,8.0,8.0,8.119999885559082,58097147.0,7.961806774139404
2018-06-13,8.25,8.010000228881836,8.140000343322754,8.130000114440918,32140700.0,7.971612453460693
2018-06-14,8.229999542236328,7.960000038146973,8.069999694824219,8.09000015258789,29633221.0,7.93239164352417
2018-06-15,8.329999923706055,8.020000457763672,8.199999809265137,8.170000076293945,56771916.0,8.010832786560059
2018-06-19,8.289999961853027,7.96999979019165,8.0,8.180000305175781,121973901.0,8.020638465881348
2018-06-20,8.100000381469727,7.75,8.09000015258789,7.889999866485596,68080963.0,7.736287593841553
2018-06-21,8.039999961853027,7.599999904632568,7.909999847412109,7.670000076293945,52322214.0,7.520573616027832
2018-06-22,7.679999828338623,7.380000114440918,7.539999961853027,7.590000152587891,48389675.0,7.442131996154785
2018-06-25,7.590000152587891,6.829999923706055,7.590000152587891,6.829999923706055,110681704.0,6.6969380378723145
2018-06-26,6.849999904632568,6.420000076293945,6.630000114440918,6.769999980926514,54639856.0,6.638106822967529
2018-06-27,6.75,6.409999847412109,6.71999979019165,6.730000019073486,73413816.0,6.598886489868164
2018-06-28,6.630000114440918,6.460000038146973,6.570000171661377,6.519999980926514,39263581.0,6.392977714538574
2018-06-29,6.670000076293945,6.420000076293945,6.480000019073486,6.619999885559082,38175471.0,6.491029262542725
2018-07-02,6.800000190734863,6.519999980926514,6.630000114440918,6.570000171661377,41000335.0,6.4420037269592285
2018-07-03,6.510000228881836,5.909999847412109,6.510000228881836,6.139999866485596,117337098.0,6.02038049697876
2018-07-04,6.28000020980835,6.090000152587891,6.130000114440918,6.190000057220459,60637773.0,6.069406986236572
2018-07-05,6.300000190734863,5.960000038146973,6.139999866485596,6.28000020980835,87838072.0,6.15765380859375
2018-07-06,6.289999961853027,6.019999980926514,6.199999809265137,6.179999828338623,37731331.0,6.059601783752441
2018-07-09,6.329999923706055,6.139999866485596,6.150000095367432,6.329999923706055,28509352.0,6.206679344177246
2018-07-10,6.599999904632568,6.349999904632568,6.369999885559082,6.519999980926514,43705581.0,6.392977714538574
2018-07-11,6.289999961853027,5.880000114440918,6.289999961853027,6.150000095367432,74980484.0,6.030185699462891
2018-07-12,6.380000114440918,6.130000114440918,6.130000114440918,6.300000190734863,76271566.0,6.177264213562012
2018-07-13,6.349999904632568,6.150000095367432,6.300000190734863,6.179999828338623,49054619.0,6.059601783752441
2018-07-16,6.179999828338623,5.900000095367432,6.179999828338623,6.019999980926514,71990561.0,5.902718544006348
2018-07-17,6.110000133514404,5.989999771118164,6.099999904632568,6.059999942779541,32856081.0,5.941939353942871
2018-07-18,6.130000114440918,6.0,6.03000020980835,6.0,30098263.0,5.883108139038086
2018-07-19,6.0,5.570000171661377,5.96999979019165,5.699999809265137,102144071.0,5.588952541351318
2018-07-20,5.829999923706055,5.489999771118164,5.639999866485596,5.760000228881836,72622732.0,5.647784233093262
2018-07-23,6.050000190734863,5.670000076293945,5.71999979019165,5.989999771118164,81558343.0,5.873302936553955
2018-07-24,6.050000190734863,5.869999885559082,5.880000114440918,5.96999979019165,58708307.0,5.90395975112915
2018-07-25,6.070000171661377,5.96999979019165,5.96999979019165,6.019999980926514,40422486.0,5.953406810760498
2018-07-26,6.25,5.920000076293945,6.119999885559082,5.980000019073486,70334545.0,5.913849353790283
2018-07-27,5.989999771118164,5.849999904632568,5.900000095367432,5.920000076293945,40262628.0,5.854513168334961
2018-07-30,5.909999847412109,5.78000020980835,5.900000095367432,5.820000171661377,33210373.0,5.755619525909424
2018-07-31,5.889999866485596,5.800000190734863,5.800000190734863,5.869999885559082,21800772.0,5.805066108703613
2018-08-01,5.96999979019165,5.78000020980835,5.929999828338623,5.789999961853027,33201275.0,5.725951194763184
2018-08-02,5.789999961853027,5.539999961853027,5.760000228881836,5.630000114440918,42580719.0,5.567721366882324
2018-08-03,5.630000114440918,5.309999942779541,5.579999923706055,5.340000152587891,71296360.0,5.280929088592529
2018-08-06,5.440000057220459,5.21999979019165,5.420000076293945,5.28000020980835,42065035.0,5.221592903137207
2018-08-07,5.46999979019165,5.130000114440918,5.260000228881836,5.460000038146973,57006018.0,5.399601936340332
2018-08-08,5.590000152587891,5.380000114440918,5.429999828338623,5.409999847412109,47283864.0,5.350154399871826
2018-08-09,5.599999904632568,5.389999866485596,5.409999847412109,5.570000171661377,58593656.0,5.508385181427002
2018-08-10,5.599999904632568,5.480000019073486,5.570000171661377,5.519999980926514,39352052.0,5.458938121795654
2018-08-13,5.46999979019165,5.349999904632568,5.429999828338623,5.449999809265137,35967337.0,5.389711856842041
2018-08-14,5.449999809265137,5.349999904632568,5.440000057220459,5.389999866485596,33947384.0,5.330375671386719
2018-08-15,5.400000095367432,5.190000057220459,5.389999866485596,5.230000019073486,36034907.0,5.172145843505859
2018-08-16,5.409999847412109,5.079999923706055,5.150000095367432,5.309999942779541,43218918.0,5.251260757446289
2018-08-17,5.449999809265137,5.179999828338623,5.400000095367432,5.21999979019165,39063757.0,5.162256240844727
2018-08-20,5.340000152587891,5.150000095367432,5.21999979019165,5.329999923706055,39853503.0,5.2710394859313965
2018-08-21,5.590000152587891,5.340000152587891,5.380000114440918,5.550000190734863,79220568.0,5.4886064529418945
2018-08-22,5.539999961853027,5.429999828338623,5.53000020980835,5.449999809265137,27030341.0,5.389711856842041
2018-08-23,5.449999809265137,5.329999923706055,5.389999866485596,5.389999866485596,25784221.0,5.330375671386719
2018-08-24,5.400000095367432,5.289999961853027,5.340000152587891,5.360000133514404,27108129.0,5.300707817077637
2018-08-27,5.650000095367432,5.480000019073486,5.579999923706055,5.559999942779541,81385349.0,5.498495578765869
2018-08-28,5.789999961853027,5.559999942779541,5.579999923706055,5.690000057220459,65902627.0,5.6270575523376465
2018-08-29,5.739999771118164,5.599999904632568,5.679999828338623,5.690000057220459,40108117.0,5.6270575523376465
2018-08-30,5.739999771118164,5.579999923706055,5.679999828338623,5.599999904632568,24518664.0,5.538053035736084
2018-08-31,5.880000114440918,5.5,5.539999961853027,5.78000020980835,59130707.0,5.716062068939209
2018-09-03,5.739999771118164,5.510000228881836,5.739999771118164,5.639999866485596,49009577.0,5.577610492706299
2018-09-04,5.659999847412109,5.53000020980835,5.53000020980835,5.590000152587891,27803649.0,5.528163909912109
2018-09-05,5.650000095367432,5.510000228881836,5.590000152587891,5.519999980926514,22931845.0,5.458938121795654
2018-09-06,5.639999866485596,5.360000133514404,5.53000020980835,5.400000095367432,35826656.0,5.340265274047852
2018-09-07,5.559999942779541,5.420000076293945,5.429999828338623,5.550000190734863,35526472.0,5.4886064529418945
2018-09-10,5.559999942779541,5.300000190734863,5.539999961853027,5.349999904632568,31179482.0,5.290818214416504
2018-09-11,5.380000114440918,5.199999809265137,5.349999904632568,5.269999980926514,24785648.0,5.211703300476074
2018-09-12,5.239999771118164,5.130000114440918,5.230000019073486,5.150000095367432,36248939.0,5.09303092956543
2018-09-13,5.289999961853027,5.159999847412109,5.239999771118164,5.230000019073486,36890347.0,5.172145843505859
2018-09-14,5.309999942779541,5.199999809265137,5.260000228881836,5.239999771118164,20714681.0,5.182034969329834
2018-09-17,5.21999979019165,5.139999866485596,5.190000057220459,5.190000057220459,15577413.0,5.1325883865356445
2018-09-18,5.309999942779541,5.099999904632568,5.170000076293945,5.28000020980835,35093596.0,5.221592903137207
2018-09-19,5.420000076293945,5.190000057220459,5.230000019073486,5.369999885559082,44935460.0,5.310596942901611
2018-09-20,5.400000095367432,5.309999942779541,5.349999904632568,5.389999866485596,25040122.0,5.330375671386719
2018-09-21,5.929999828338623,5.389999866485596,5.440000057220459,5.849999904632568,96313961.0,5.785287380218506
2018-09-25,5.75,5.559999942779541,5.630000114440918,5.630000114440918,52851368.0,5.567721366882324
2018-09-26,5.699999809265137,5.550000190734863,5.630000114440918,5.650000095367432,41207471.0,5.587500095367432
2018-09-27,5.630000114440918,5.539999961853027,5.619999885559082,5.570000171661377,27605612.0,5.508385181427002
2018-09-28,5.619999885559082,5.550000190734863,5.579999923706055,5.599999904632568,28503572.0,5.538053035736084
2018-10-08,5.349999904632568,5.199999809265137,5.349999904632568,5.260000228881836,54895020.0,5.2018141746521
2018-10-09,5.260000228881836,5.119999885559082,5.230000019073486,5.170000076293945,45070692.0,5.112809658050537
2018-10-10,5.21999979019165,5.150000095367432,5.190000057220459,5.179999828338623,26379611.0,5.122698783874512
2018-10-11,5.050000190734863,4.75,5.03000020980835,4.829999923706055,55894929.0,4.776570796966553
2018-10-12,4.960000038146973,4.809999942779541,4.889999866485596,4.920000076293945,45280677.0,4.865575313568115
2018-10-15,4.909999847412109,4.789999961853027,4.880000114440918,4.809999942779541,21680577.0,4.756792068481445
2018-10-16,4.869999885559082,4.710000038146973,4.809999942779541,4.760000228881836,16791898.0,4.707345485687256
2018-10-17,4.849999904632568,4.639999866485596,4.829999923706055,4.78000020980835,22643677.0,4.727124214172363
2018-10-18,4.760000228881836,4.539999961853027,4.760000228881836,4.570000171661377,29893357.0,4.519446849822998
2018-10-19,4.659999847412109,4.400000095367432,4.510000228881836,4.650000095367432,44166420.0,4.598561763763428
2018-10-22,4.949999809265137,4.659999847412109,4.659999847412109,4.909999847412109,51074234.0,4.855685710906982
2018-10-23,4.909999847412109,4.769999980926514,4.909999847412109,4.789999961853027,27262735.0,4.737013339996338
2018-10-24,4.96999979019165,4.829999923706055,4.860000133514404,4.869999885559082,30259357.0,4.816128253936768
2018-10-25,4.849999904632568,4.599999904632568,4.690000057220459,4.840000152587891,19886086.0,4.7864603996276855
2018-10-26,4.900000095367432,4.75,4.849999904632568,4.829999923706055,31440822.0,4.776570796966553
2018-10-29,4.960000038146973,4.769999980926514,4.800000190734863,4.880000114440918,46619756.0,4.8260178565979
2018-10-30,4.900000095367432,4.760000228881836,4.849999904632568,4.880000114440918,23308846.0,4.8260178565979
2018-10-31,5.010000228881836,4.840000152587891,4.889999866485596,5.0,45124205.0,4.944690227508545
2018-11-01,5.099999904632568,4.949999809265137,5.039999961853027,5.090000152587891,51454112.0,5.033694744110107
2018-11-02,5.590000152587891,5.380000114440918,5.539999961853027,5.510000228881836,147878097.0,5.44904899597168
2018-11-05,5.539999961853027,5.340000152587891,5.489999771118164,5.420000076293945,45147921.0,5.360044002532959
2018-11-06,5.429999828338623,5.269999980926514,5.429999828338623,5.360000133514404,38328170.0,5.300707817077637
2018-11-07,5.480000019073486,5.340000152587891,5.369999885559082,5.389999866485596,37554509.0,5.330375671386719
2018-11-08,5.46999979019165,5.28000020980835,5.449999809265137,5.309999942779541,29742599.0,5.251260757446289
2018-11-09,5.289999961853027,5.190000057220459,5.289999961853027,5.239999771118164,32925784.0,5.182034969329834
2018-11-12,5.320000171661377,5.230000019073486,5.230000019073486,5.289999961853027,23681349.0,5.231482028961182
2018-11-13,5.420000076293945,5.190000057220459,5.21999979019165,5.389999866485596,56459851.0,5.330375671386719
2018-11-14,5.820000171661377,5.409999847412109,5.679999828338623,5.460000038146973,121919838.0,5.399601936340332
2018-11-15,5.539999961853027,5.380000114440918,5.429999828338623,5.539999961853027,40733153.0,5.478716850280762
2018-11-16,5.559999942779541,5.449999809265137,5.539999961853027,5.5,40352839.0,5.439159393310547
2018-11-19,5.539999961853027,5.409999847412109,5.53000020980835,5.5,50111638.0,5.439159393310547
2018-11-20,5.440000057220459,5.260000228881836,5.420000076293945,5.28000020980835,50940011.0,5.221592903137207
2018-11-21,5.429999828338623,5.309999942779541,5.369999885559082,5.340000152587891,52908615.0,5.280929088592529
2018-11-22,5.5,5.28000020980835,5.320000171661377,5.440000057220459,57862431.0,5.379822731018066
2018-11-23,5.449999809265137,5.260000228881836,5.389999866485596,5.269999980926514,43026862.0,5.211703300476074
2018-11-26,5.539999961853027,5.300000190734863,5.420000076293945,5.320000171661377,51126551.0,5.261150360107422
2018-11-27,5.309999942779541,5.170000076293945,5.300000190734863,5.21999979019165,40002382.0,5.162256240844727
2018-11-28,5.21999979019165,5.099999904632568,5.190000057220459,5.210000038146973,31577011.0,5.152367115020752
2018-11-29,5.309999942779541,5.199999809265137,5.289999961853027,5.199999809265137,33351541.0,5.142477512359619
2018-11-30,5.260000228881836,5.110000133514404,5.150000095367432,5.25,26460883.0,5.191924571990967
2018-12-03,5.510000228881836,5.360000133514404,5.5,5.460000038146973,74927732.0,5.399601936340332
2018-12-04,5.570000171661377,5.400000095367432,5.449999809265137,5.570000171661377,71639938.0,5.508385181427002
2018-12-05,5.570000171661377,5.440000057220459,5.46999979019165,5.5,45353278.0,5.439159393310547
2018-12-06,5.409999847412109,5.260000228881836,5.360000133514404,5.28000020980835,52708340.0,5.221592903137207
2018-12-07,5.320000171661377,5.260000228881836,5.300000190734863,5.289999961853027,13459973.0,5.231482028961182
2018-12-10,5.239999771118164,5.150000095367432,5.239999771118164,5.159999847412109,29358438.0,5.102920055389404
2018-12-11,5.21999979019165,5.150000095367432,5.159999847412109,5.190000057220459,20480573.0,5.1325883865356445
2018-12-12,5.230000019073486,5.150000095367432,5.210000038146973,5.190000057220459,19295922.0,5.1325883865356445
2018-12-13,5.300000190734863,5.179999828338623,5.210000038146973,5.289999961853027,31093456.0,5.231482028961182
2018-12-14,5.260000228881836,5.150000095367432,5.239999771118164,5.170000076293945,24990349.0,5.112809658050537
2018-12-17,5.170000076293945,5.079999923706055,5.159999847412109,5.110000133514404,29484357.0,5.053473472595215
2018-12-18,5.150000095367432,5.03000020980835,5.110000133514404,5.090000152587891,25639662.0,5.033694744110107
2018-12-19,5.210000038146973,5.059999942779541,5.179999828338623,5.099999904632568,46740349.0,5.043583869934082
2018-12-20,5.079999923706055,5.0,5.050000190734863,5.039999961853027,22359734.0,4.98424768447876
2018-12-21,5.070000171661377,4.929999828338623,5.039999961853027,4.96999979019165,31505808.0,4.915021896362305
2018-12-24,4.949999809265137,4.889999866485596,4.920000076293945,4.940000057220459,22461997.0,4.885354042053223
2018-12-25,5.050000190734863,4.849999904632568,4.929999828338623,4.989999771118164,46136310.0,4.934800624847412
2018-12-26,5.0,4.860000133514404,4.960000038146973,4.889999866485596,33961880.0,4.835906982421875
2018-12-27,4.940000057220459,4.78000020980835,4.920000076293945,4.78000020980835,35452377.0,4.727124214172363
2018-12-28,4.840000152587891,4.730000019073486,4.820000171661377,4.75,22597284.0,4.697455883026123
2019-01-02,4.789999961853027,4.699999809265137,4.760000228881836,4.730000019073486,21762520.0,4.677677154541016
2019-01-03,4.809999942779541,4.699999809265137,4.710000038146973,4.739999771118164,24785309.0,4.68756628036499
2019-01-04,4.829999923706055,4.619999885559082,4.690000057220459,4.829999923706055,31253682.0,4.776570796966553
2019-01-07,4.940000057220459,4.800000190734863,4.690000057220459,4.909999847412109,43860111.0,4.855685710906982
2019-01-08,4.909999847412109,4.840000152587891,4.909999847412109,4.860000133514404,25182215.0,4.806239128112793
2019-01-09,4.960000038146973,4.849999904632568,4.869999885559082,4.889999866485596,29241977.0,4.835906982421875
2019-01-10,4.96999979019165,4.869999885559082,4.909999847412109,4.929999828338623,32150695.0,4.87546443939209
2019-01-11,5.119999885559082,4.940000057220459,4.96999979019165,5.079999923706055,63379351.0,5.023805141448975
2019-01-14,5.110000133514404,5.0,5.099999904632568,5.010000228881836,26012351.0,4.954579830169678
2019-01-15,5.059999942779541,4.989999771118164,5.019999980926514,5.039999961853027,26262266.0,4.98424768447876
2019-01-16,5.050000190734863,4.980000019073486,5.019999980926514,5.019999980926514,20666252.0,4.964468955993652
2019-01-17,5.050000190734863,4.989999771118164,5.03000020980835,5.03000020980835,26149150.0,4.974358558654785
2019-01-18,5.099999904632568,5.019999980926514,5.03000020980835,5.090000152587891,40465142.0,5.033694744110107
2019-01-21,5.119999885559082,5.03000020980835,5.090000152587891,5.059999942779541,24464795.0,5.004026412963867
2019-01-22,5.059999942779541,4.96999979019165,5.059999942779541,4.989999771118164,18075394.0,4.934800624847412
2019-01-23,5.019999980926514,4.960000038146973,4.980000019073486,5.0,15428426.0,4.944690227508545
2019-01-24,5.03000020980835,4.960000038146973,5.010000228881836,4.980000019073486,17097585.0,4.9249114990234375
2019-01-25,5.019999980926514,4.960000038146973,4.980000019073486,5.019999980926514,18977211.0,4.964468955993652
2019-01-28,5.130000114440918,5.03000020980835,5.059999942779541,5.070000171661377,36226754.0,5.013916015625
2019-01-29,5.079999923706055,4.900000095367432,5.039999961853027,5.059999942779541,29342958.0,5.004026412963867
2019-01-30,5.130000114440918,5.010000228881836,5.03000020980835,5.090000152587891,34508846.0,5.033694744110107
2019-01-31,5.090000152587891,5.019999980926514,5.03000020980835,5.03000020980835,29950131.0,4.974358558654785
2019-02-01,5.059999942779541,4.96999979019165,5.039999961853027,5.050000190734863,28784190.0,4.994137287139893
2019-02-11,5.090000152587891,5.0,5.03000020980835,5.090000152587891,33084278.0,5.033694744110107
2019-02-12,5.210000038146973,5.039999961853027,5.070000171661377,5.190000057220459,70501871.0,5.1325883865356445
2019-02-13,5.260000228881836,5.099999904632568,5.159999847412109,5.21999979019165,70464318.0,5.162256240844727
2019-02-14,5.25,5.159999847412109,5.179999828338623,5.210000038146973,42166447.0,5.152367115020752
2019-02-15,5.199999809265137,5.070000171661377,5.199999809265137,5.099999904632568,46120825.0,5.043583869934082
2019-02-18,5.210000038146973,5.079999923706055,5.099999904632568,5.210000038146973,54865004.0,5.152367115020752
2019-02-19,5.230000019073486,5.099999904632568,5.210000038146973,5.150000095367432,51563048.0,5.09303092956543
2019-02-20,5.380000114440918,5.150000095367432,5.159999847412109,5.360000133514404,122692669.0,5.300707817077637
2019-02-21,5.590000152587891,5.25,5.420000076293945,5.420000076293945,131072416.0,5.360044002532959
2019-02-22,5.650000095367432,5.320000171661377,5.380000114440918,5.590000152587891,96314226.0,5.528163909912109
2019-02-25,6.150000095367432,5.739999771118164,5.739999771118164,6.039999961853027,153161163.0,5.9731855392456055
2019-02-26,6.170000076293945,5.920000076293945,6.159999847412109,5.949999809265137,96188602.0,5.884181022644043
2019-02-27,6.110000133514404,5.869999885559082,5.920000076293945,6.019999980926514,86020382.0,5.953406810760498
2019-02-28,5.989999771118164,5.809999942779541,5.989999771118164,5.840000152587891,45806004.0,5.775398254394531
2019-03-01,5.869999885559082,5.710000038146973,5.840000152587891,5.849999904632568,49163095.0,5.785287380218506
2019-03-04,6.03000020980835,5.849999904632568,5.869999885559082,5.900000095367432,60811381.0,5.8347344398498535
2019-03-05,5.96999979019165,5.820000171661377,5.889999866485596,5.960000038146973,47733125.0,5.894070625305176
2019-03-06,6.079999923706055,5.869999885559082,5.929999828338623,6.070000171661377,75246654.0,6.002853870391846
2019-03-07,6.059999942779541,5.920000076293945,6.03000020980835,5.980000019073486,82889107.0,5.913849353790283
2019-03-08,5.880000114440918,5.659999847412109,5.820000171661377,5.659999847412109,67218446.0,5.597389221191406
2019-03-11,5.820000171661377,5.599999904632568,5.619999885559082,5.789999961853027,50557357.0,5.725951194763184
2019-03-12,5.880000114440918,5.730000019073486,5.789999961853027,5.789999961853027,52956542.0,5.725951194763184
2019-03-13,5.980000019073486,5.760000228881836,5.78000020980835,5.820000171661377,79696978.0,5.755619525909424
2019-03-14,6.349999904632568,5.849999904632568,5.849999904632568,6.210000038146973,170108869.0,6.141305446624756
2019-03-15,6.329999923706055,6.050000190734863,6.179999828338623,6.230000019073486,93649400.0,6.161084175109863
2019-03-18,6.360000133514404,6.090000152587891,6.230000019073486,6.349999904632568,119363644.0,6.279756546020508
2019-03-19,6.599999904632568,6.289999961853027,6.550000190734863,6.349999904632568,108749922.0,6.279756546020508
2019-03-20,6.369999885559082,6.099999904632568,6.289999961853027,6.289999961853027,68254999.0,6.2204203605651855
2019-03-21,6.550000190734863,6.320000171661377,6.360000133514404,6.360000133514404,87126410.0,6.289646148681641
2019-03-22,6.429999828338623,6.199999809265137,6.300000190734863,6.389999866485596,55250346.0,6.319314002990723
2019-03-25,6.420000076293945,6.230000019073486,6.25,6.28000020980835,40027431.0,6.210531234741211
2019-03-26,6.340000152587891,6.039999961853027,6.300000190734863,6.039999961853027,44106582.0,5.9731855392456055
2019-03-27,6.519999980926514,6.070000171661377,6.090000152587891,6.489999771118164,85334695.0,6.41820764541626
2019-03-28,6.599999904632568,6.309999942779541,6.409999847412109,6.309999942779541,55639637.0,6.240199089050293
2019-03-29,6.940000057220459,6.369999885559082,6.389999866485596,6.940000057220459,199374617.0,6.863230228424072
2019-04-01,7.519999980926514,6.949999809265137,7.019999980926514,7.25,170050511.0,7.169800758361816
2019-04-02,7.449999809265137,7.099999904632568,7.199999809265137,7.210000038146973,71156786.0,7.130243301391602
2019-04-03,7.570000171661377,7.179999828338623,7.230000019073486,7.489999771118164,98777905.0,7.4071455001831055
2019-04-04,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0.0,7.4071455001831055
2019-04-08,8.15999984741211,7.710000038146973,8.15999984741211,7.760000228881836,179602779.0,7.674159526824951
2019-04-09,8.0600004196167,7.630000114440918,7.679999828338623,7.809999942779541,109700763.0,7.723606109619141
2019-04-10,7.78000020980835,7.550000190734863,7.639999866485596,7.679999828338623,60368250.0,7.595044136047363
2019-04-11,7.820000171661377,7.380000114440918,7.699999809265137,7.46999979019165,63635988.0,7.387366771697998
2019-04-12,7.550000190734863,7.300000190734863,7.46999979019165,7.420000076293945,52239960.0,7.337920188903809
2019-04-15,7.699999809265137,7.389999866485596,7.650000095367432,7.409999847412109,63459770.0,7.328030586242676
2019-04-16,7.559999942779541,7.199999809265137,7.329999923706055,7.519999980926514,50868404.0,7.436813831329346
2019-04-17,7.71999979019165,7.440000057220459,7.5,7.619999885559082,49719708.0,7.535707473754883
2019-04-18,7.860000133514404,7.630000114440918,7.699999809265137,7.75,69475912.0,7.664269924163818
2019-04-19,7.809999942779541,7.510000228881836,7.659999847412109,7.75,48193153.0,7.664269924163818
2019-04-22,7.699999809265137,7.139999866485596,7.699999809265137,7.28000020980835,93676458.0,7.199469089508057
2019-04-23,7.25,7.010000228881836,7.25,7.039999961853027,70821407.0,6.962123870849609
2019-04-24,7.110000133514404,6.980000019073486,7.079999923706055,7.079999923706055,41073314.0,7.001681327819824
2019-04-25,7.070000171661377,6.739999771118164,7.070000171661377,6.800000190734863,68142900.0,6.724778652191162
2019-04-26,6.789999961853027,6.579999923706055,6.71999979019165,6.599999904632568,63813749.0,6.52699089050293
2019-05-06,6.480000019073486,6.159999847412109,6.360000133514404,6.210000038146973,108560340.0,6.141305446624756
2019-05-07,6.360000133514404,6.119999885559082,6.25,6.340000152587891,59105403.0,6.269867420196533
2019-05-08,6.369999885559082,6.139999866485596,6.190000057220459,6.21999979019165,32352684.0,6.1511945724487305
2019-05-09,6.21999979019165,6.070000171661377,6.119999885559082,6.110000133514404,36229094.0,6.0424113273620605
2019-05-10,6.340000152587891,6.079999923706055,6.159999847412109,6.300000190734863,51322850.0,6.230309963226318
2019-05-13,6.210000038146973,6.050000190734863,6.170000076293945,6.079999923706055,61860772.0,6.01274299621582
2019-05-14,6.130000114440918,5.920000076293945,5.960000038146973,6.070000171661377,39276800.0,6.002853870391846
2019-05-15,6.199999809265137,6.079999923706055,6.099999904632568,6.190000057220459,43942417.0,6.121526718139648
2019-05-16,6.25,6.150000095367432,6.210000038146973,6.230000019073486,32364778.0,6.161084175109863
2019-05-17,6.21999979019165,5.909999847412109,6.21999979019165,5.949999809265137,47910399.0,5.884181022644043
2019-05-20,6.0,5.760000228881836,6.0,5.880000114440918,44794110.0,5.814955711364746
2019-05-21,5.989999771118164,5.800000190734863,5.889999866485596,5.920000076293945,37272540.0,5.854513168334961
2019-05-22,6.070000171661377,5.849999904632568,5.929999828338623,6.010000228881836,45772066.0,5.943517684936523
2019-05-23,6.050000190734863,5.880000114440918,5.980000019073486,5.920000076293945,31820299.0,5.854513168334961
2019-05-24,6.150000095367432,5.940000057220459,6.099999904632568,6.0,46415732.0,5.933628082275391
2019-05-27,6.139999866485596,5.920000076293945,6.0,6.099999904632568,41692283.0,6.032521724700928
2019-05-28,6.139999866485596,6.03000020980835,6.059999942779541,6.139999866485596,47589884.0,6.072079181671143
2019-05-29,6.119999885559082,6.050000190734863,6.090000152587891,6.079999923706055,26061367.0,6.01274299621582
2019-05-30,6.050000190734863,5.929999828338623,6.050000190734863,5.989999771118164,32713915.0,5.923738479614258
2019-05-31,6.090000152587891,5.96999979019165,6.079999923706055,5.989999771118164,22561648.0,5.923738479614258
2019-06-03,6.099999904632568,6.010000228881836,6.059999942779541,6.090000152587891,50663543.0,6.022632598876953
2019-06-04,6.079999923706055,5.940000057220459,6.070000171661377,5.989999771118164,36286401.0,5.923738479614258
2019-06-05,6.039999961853027,5.96999979019165,6.03000020980835,5.980000019073486,24407398.0,5.913849353790283
2019-06-06,6.03000020980835,5.840000152587891,6.019999980926514,5.860000133514404,28860227.0,5.795176982879639
2019-06-10,5.869999885559082,5.659999847412109,5.860000133514404,5.769999980926514,44925122.0,5.706172466278076
2019-06-11,6.019999980926514,5.760000228881836,5.760000228881836,6.0,50116713.0,5.933628082275391
2019-06-12,6.050000190734863,5.929999828338623,6.0,5.96999979019165,28242697.0,5.90395975112915
2019-06-13,6.010000228881836,5.900000095367432,5.989999771118164,5.949999809265137,24777716.0,5.884181022644043
2019-06-14,5.980000019073486,5.849999904632568,5.949999809265137,5.849999904632568,28073936.0,5.785287380218506
2019-06-17,5.920000076293945,5.809999942779541,5.860000133514404,5.840000152587891,20933084.0,5.775398254394531
2019-06-18,5.849999904632568,5.760000228881836,5.849999904632568,5.820000171661377,20308856.0,5.755619525909424
2019-06-19,6.150000095367432,5.96999979019165,6.0,6.119999885559082,87679570.0,6.052300453186035
2019-06-20,6.349999904632568,6.050000190734863,6.059999942779541,6.329999923706055,68432245.0,6.2599778175354
2019-06-21,6.440000057220459,6.230000019073486,6.329999923706055,6.289999961853027,59461917.0,6.2204203605651855
2019-06-24,6.28000020980835,6.199999809265137,6.260000228881836,6.230000019073486,27798998.0,6.161084175109863
2019-06-25,6.230000019073486,6.079999923706055,6.210000038146973,6.150000095367432,43380616.0,6.081968784332275
2019-06-26,6.199999809265137,6.090000152587891,6.130000114440918,6.170000076293945,24255668.0,6.101747512817383
2019-06-27,6.300000190734863,6.170000076293945,6.190000057220459,6.289999961853027,36685392.0,6.2204203605651855
2019-06-28,6.300000190734863,6.179999828338623,6.28000020980835,6.269999980926514,22414252.0,6.200641632080078
2019-07-01,6.480000019073486,6.360000133514404,6.449999809265137,6.420000076293945,51246840.0,6.348982334136963
2019-07-02,6.449999809265137,6.349999904632568,6.420000076293945,6.440000057220459,32106413.0,6.36876106262207
2019-07-03,6.440000057220459,6.260000228881836,6.409999847412109,6.340000152587891,30616333.0,6.269867420196533
2019-07-04,6.400000095367432,6.300000190734863,6.309999942779541,6.400000095367432,23521817.0,6.3292036056518555
2019-07-05,6.389999866485596,6.309999942779541,6.389999866485596,6.329999923706055,15075911.0,6.2599778175354
2019-07-08,6.300000190734863,6.070000171661377,6.300000190734863,6.130000114440918,30204884.0,6.062190055847168
2019-07-09,6.150000095367432,6.03000020980835,6.139999866485596,6.099999904632568,22434545.0,6.032521724700928
2019-07-10,6.139999866485596,5.989999771118164,6.139999866485596,6.010000228881836,20302390.0,5.943517684936523
2019-07-11,6.139999866485596,6.03000020980835,6.050000190734863,6.039999961853027,21268924.0,5.9731855392456055
2019-07-12,6.099999904632568,6.010000228881836,6.039999961853027,6.03000020980835,17678945.0,5.963296413421631
2019-07-15,6.079999923706055,5.909999847412109,6.010000228881836,6.050000190734863,24339939.0,5.983075141906738
2019-07-16,6.090000152587891,6.019999980926514,6.039999961853027,6.050000190734863,22512496.0,5.983075141906738
2019-07-17,6.079999923706055,6.010000228881836,6.039999961853027,6.039999961853027,16083322.0,5.9731855392456055
2019-07-18,6.0,5.929999828338623,6.0,5.929999828338623,23656570.0,5.8644022941589355
2019-07-19,6.039999961853027,5.949999809265137,5.96999979019165,6.010000228881836,18239141.0,5.943517684936523
2019-07-22,6.039999961853027,5.929999828338623,6.019999980926514,5.96999979019165,20012805.0,5.90395975112915
2019-07-23,6.0,5.929999828338623,5.96999979019165,5.960000038146973,19969236.0,5.894070625305176
2019-07-24,6.03000020980835,5.960000038146973,5.960000038146973,5.980000019073486,18056956.0,5.913849353790283
2019-07-25,5.980000019073486,5.929999828338623,5.980000019073486,5.949999809265137,20288798.0,5.884181022644043
2019-07-26,5.980000019073486,5.920000076293945,5.929999828338623,5.960000038146973,19227678.0,5.894070625305176
2019-07-29,5.989999771118164,5.940000057220459,5.949999809265137,5.949999809265137,16604928.0,5.884181022644043
2019-07-30,6.0,5.949999809265137,5.96999979019165,5.96999979019165,16305081.0,5.90395975112915
2019-07-31,5.949999809265137,5.889999866485596,5.949999809265137,5.889999866485596,19538249.0,5.824844837188721
2019-08-01,5.869999885559082,5.679999828338623,5.860000133514404,5.71999979019165,49428126.0,5.6567254066467285
2019-08-02,5.639999866485596,5.519999980926514,5.619999885559082,5.579999923706055,40664079.0,5.518274307250977
2019-08-05,5.53000020980835,5.320000171661377,5.5,5.329999923706055,51896467.0,5.2710394859313965
2019-08-06,5.25,5.090000152587891,5.210000038146973,5.230000019073486,54250978.0,5.172145843505859
2019-08-07,5.28000020980835,5.119999885559082,5.260000228881836,5.119999885559082,35560011.0,5.0633625984191895
2019-08-08,5.190000057220459,5.119999885559082,5.150000095367432,5.139999866485596,27570791.0,5.083141326904297
2019-08-09,5.170000076293945,5.03000020980835,5.159999847412109,5.070000171661377,28515486.0,5.013916015625
2019-08-12,5.099999904632568,5.0,5.070000171661377,5.090000152587891,42516344.0,5.033694744110107
2019-08-13,5.210000038146973,4.96999979019165,5.03000020980835,5.150000095367432,54074958.0,5.09303092956543
2019-08-14,5.349999904632568,5.170000076293945,5.289999961853027,5.170000076293945,41603173.0,5.112809658050537
2019-08-15,5.170000076293945,5.010000228881836,5.019999980926514,5.170000076293945,34928081.0,5.112809658050537
2019-08-16,5.199999809265137,5.119999885559082,5.159999847412109,5.139999866485596,33415134.0,5.083141326904297
2019-08-19,5.28000020980835,5.119999885559082,5.170000076293945,5.25,55193657.0,5.191924571990967
2019-08-20,5.260000228881836,5.199999809265137,5.21999979019165,5.21999979019165,35230356.0,5.162256240844727
2019-08-21,5.260000228881836,5.179999828338623,5.190000057220459,5.199999809265137,24429252.0,5.142477512359619
2019-08-22,5.230000019073486,5.150000095367432,5.230000019073486,5.179999828338623,24110116.0,5.122698783874512
2019-08-23,5.199999809265137,5.099999904632568,5.170000076293945,5.159999847412109,27046346.0,5.102920055389404
2019-08-26,5.130000114440918,5.010000228881836,5.019999980926514,5.090000152587891,28423008.0,5.033694744110107
2019-08-27,5.199999809265137,5.110000133514404,5.150000095367432,5.150000095367432,37264812.0,5.09303092956543
2019-08-28,5.179999828338623,5.099999904632568,5.170000076293945,5.119999885559082,24255429.0,5.0633625984191895
2019-08-29,5.159999847412109,5.079999923706055,5.130000114440918,5.110000133514404,24196672.0,5.053473472595215
2019-08-30,5.170000076293945,5.059999942779541,5.150000095367432,5.070000171661377,27875921.0,5.013916015625
2019-09-02,5.179999828338623,5.050000190734863,5.070000171661377,5.150000095367432,32654696.0,5.09303092956543
2019-09-03,5.190000057220459,5.119999885559082,5.139999866485596,5.170000076293945,33806549.0,5.112809658050537
2019-09-04,5.260000228881836,5.150000095367432,5.170000076293945,5.260000228881836,51568669.0,5.2018141746521
2019-09-05,5.550000190734863,5.25,5.28000020980835,5.480000019073486,106906678.0,5.4193806648254395
2019-09-06,5.5,5.409999847412109,5.449999809265137,5.46999979019165,48452638.0,5.409491062164307
2019-09-09,5.579999923706055,5.449999809265137,5.550000190734863,5.489999771118164,52661122.0,5.429269790649414
2019-09-10,5.489999771118164,5.380000114440918,5.489999771118164,5.440000057220459,34956474.0,5.379822731018066
2019-09-11,5.480000019073486,5.400000095367432,5.449999809265137,5.420000076293945,28880330.0,5.360044002532959
2019-09-12,5.590000152587891,5.449999809265137,5.480000019073486,5.519999980926514,57448589.0,5.458938121795654
2019-09-16,5.489999771118164,5.380000114440918,5.440000057220459,5.460000038146973,56488888.0,5.399601936340332
2019-09-17,5.409999847412109,5.289999961853027,5.409999847412109,5.320000171661377,42408857.0,5.261150360107422
2019-09-18,5.429999828338623,5.369999885559082,5.369999885559082,5.380000114440918,30782631.0,5.320486545562744
2019-09-19,5.440000057220459,5.380000114440918,5.429999828338623,5.429999828338623,22594642.0,5.369933128356934
2019-09-20,5.449999809265137,5.389999866485596,5.449999809265137,5.429999828338623,25277522.0,5.369933128356934
2019-09-23,5.409999847412109,5.320000171661377,5.400000095367432,5.360000133514404,17871158.0,5.300707817077637
2019-09-24,5.380000114440918,5.329999923706055,5.369999885559082,5.369999885559082,16380387.0,5.310596942901611
2019-09-25,5.380000114440918,5.300000190734863,5.360000133514404,5.320000171661377,17691587.0,5.261150360107422
2019-09-26,5.360000133514404,5.260000228881836,5.329999923706055,5.260000228881836,21127451.0,5.2018141746521
2019-09-27,5.260000228881836,5.190000057220459,5.260000228881836,5.21999979019165,18133102.0,5.162256240844727
2019-09-30,5.230000019073486,5.159999847412109,5.230000019073486,5.179999828338623,15899760.0,5.122698783874512
2019-10-08,5.210000038146973,5.130000114440918,5.190000057220459,5.139999866485596,13989612.0,5.083141326904297
2019-10-09,5.150000095367432,5.059999942779541,5.090000152587891,5.139999866485596,16050133.0,5.083141326904297
2019-10-10,5.360000133514404,5.130000114440918,5.139999866485596,5.320000171661377,44211443.0,5.261150360107422
2019-10-11,5.400000095367432,5.28000020980835,5.320000171661377,5.369999885559082,37332148.0,5.310596942901611
2019-10-14,5.480000019073486,5.389999866485596,5.420000076293945,5.429999828338623,40853773.0,5.369933128356934
2019-10-15,5.460000038146973,5.400000095367432,5.429999828338623,5.440000057220459,25458523.0,5.379822731018066
2019-10-16,5.519999980926514,5.409999847412109,5.429999828338623,5.440000057220459,30339095.0,5.379822731018066
2019-10-17,5.510000228881836,5.449999809265137,5.449999809265137,5.480000019073486,26167167.0,5.4193806648254395
2019-10-18,5.550000190734863,5.300000190734863,5.53000020980835,5.300000190734863,24912145.0,5.2413716316223145
2019-10-21,5.329999923706055,5.230000019073486,5.329999923706055,5.269999980926514,15120416.0,5.211703300476074
2019-10-22,5.300000190734863,5.190000057220459,5.289999961853027,5.25,17480933.0,5.191924571990967
2019-10-23,5.25,5.179999828338623,5.230000019073486,5.199999809265137,15012593.0,5.142477512359619
2019-10-24,5.21999979019165,5.150000095367432,5.190000057220459,5.179999828338623,16801211.0,5.122698783874512
2019-10-25,5.179999828338623,5.099999904632568,5.179999828338623,5.159999847412109,43638453.0,5.102920055389404
2019-10-28,5.28000020980835,5.139999866485596,5.159999847412109,5.260000228881836,34393360.0,5.2018141746521
2019-10-29,5.269999980926514,5.179999828338623,5.269999980926514,5.190000057220459,21533983.0,5.1325883865356445
2019-10-30,5.230000019073486,5.170000076293945,5.21999979019165,5.190000057220459,16004500.0,5.1325883865356445
2019-10-31,5.25,5.159999847412109,5.239999771118164,5.179999828338623,15965724.0,5.122698783874512
2019-11-01,5.300000190734863,5.099999904632568,5.159999847412109,5.289999961853027,34034246.0,5.231482028961182
2019-11-04,5.559999942779541,5.28000020980835,5.300000190734863,5.539999961853027,92529971.0,5.478716850280762
2019-11-05,5.539999961853027,5.409999847412109,5.519999980926514,5.53000020980835,53268981.0,5.468827724456787
2019-11-06,5.639999866485596,5.409999847412109,5.570000171661377,5.440000057220459,48389610.0,5.379822731018066
2019-11-07,5.480000019073486,5.369999885559082,5.460000038146973,5.440000057220459,29537597.0,5.379822731018066
2019-11-08,5.590000152587891,5.389999866485596,5.559999942779541,5.400000095367432,39957977.0,5.340265274047852
2019-11-11,5.369999885559082,5.210000038146973,5.329999923706055,5.230000019073486,33884171.0,5.172145843505859
2019-11-12,5.25,5.170000076293945,5.230000019073486,5.199999809265137,26459691.0,5.142477512359619
2019-11-13,5.199999809265137,5.139999866485596,5.170000076293945,5.179999828338623,26814724.0,5.122698783874512
2019-11-14,5.199999809265137,5.150000095367432,5.179999828338623,5.190000057220459,16664503.0,5.1325883865356445
2019-11-15,5.230000019073486,5.139999866485596,5.210000038146973,5.139999866485596,19261810.0,5.083141326904297
2019-11-18,5.190000057220459,5.099999904632568,5.119999885559082,5.170000076293945,15479918.0,5.112809658050537
2019-11-19,5.190000057220459,5.119999885559082,5.159999847412109,5.190000057220459,29078188.0,5.1325883865356445
2019-11-20,5.170000076293945,5.110000133514404,5.170000076293945,5.130000114440918,24907656.0,5.073252201080322
2019-11-21,5.130000114440918,5.079999923706055,5.099999904632568,5.119999885559082,20192270.0,5.0633625984191895
2019-11-22,5.159999847412109,5.059999942779541,5.119999885559082,5.090000152587891,32598928.0,5.033694744110107
2019-11-25,5.239999771118164,5.070000171661377,5.090000152587891,5.210000038146973,44010625.0,5.152367115020752
2019-11-26,5.199999809265137,5.159999847412109,5.199999809265137,5.179999828338623,27676680.0,5.122698783874512
2019-11-27,5.179999828338623,5.110000133514404,5.179999828338623,5.130000114440918,24236707.0,5.073252201080322
2019-11-28,5.150000095367432,5.090000152587891,5.130000114440918,5.119999885559082,22742760.0,5.0633625984191895
2019-11-29,5.150000095367432,5.079999923706055,5.119999885559082,5.119999885559082,13640775.0,5.0633625984191895
2019-12-02,5.170000076293945,5.110000133514404,5.130000114440918,5.139999866485596,15517391.0,5.083141326904297
2019-12-03,5.130000114440918,5.070000171661377,5.119999885559082,5.110000133514404,13051455.0,5.053473472595215
2019-12-04,5.090000152587891,5.039999961853027,5.079999923706055,5.059999942779541,38418822.0,5.004026412963867
2019-12-05,5.099999904632568,5.050000190734863,5.079999923706055,5.079999923706055,27505869.0,5.023805141448975
2019-12-06,5.119999885559082,5.059999942779541,5.079999923706055,5.110000133514404,21755197.0,5.053473472595215
2019-12-09,5.139999866485596,5.079999923706055,5.110000133514404,5.119999885559082,18999154.0,5.0633625984191895
2019-12-10,5.110000133514404,5.079999923706055,5.110000133514404,5.099999904632568,17899403.0,5.043583869934082
2019-12-11,5.369999885559082,5.090000152587891,5.110000133514404,5.269999980926514,106003988.0,5.211703300476074
2019-12-12,5.28000020980835,5.210000038146973,5.28000020980835,5.25,24276712.0,5.191924571990967
2019-12-13,5.5,5.329999923706055,5.460000038146973,5.449999809265137,110317562.0,5.389711856842041
2019-12-16,5.449999809265137,5.369999885559082,5.400000095367432,5.420000076293945,38606661.0,5.360044002532959
2019-12-17,5.550000190734863,5.380000114440918,5.400000095367432,5.480000019073486,55819736.0,5.4193806648254395
2019-12-18,5.510000228881836,5.420000076293945,5.510000228881836,5.440000057220459,38345493.0,5.379822731018066
2019-12-19,5.590000152587891,5.460000038146973,5.480000019073486,5.5,32200898.0,5.439159393310547
2019-12-20,5.53000020980835,5.440000057220459,5.510000228881836,5.449999809265137,22141415.0,5.389711856842041
2019-12-23,5.46999979019165,5.340000152587891,5.449999809265137,5.340000152587891,27387682.0,5.280929088592529
2019-12-24,5.389999866485596,5.28000020980835,5.369999885559082,5.360000133514404,23087573.0,5.300707817077637
2019-12-25,5.460000038146973,5.349999904632568,5.369999885559082,5.460000038146973,24984617.0,5.399601936340332
2019-12-26,5.480000019073486,5.429999828338623,5.429999828338623,5.480000019073486,16260458.0,5.4193806648254395
2019-12-27,5.659999847412109,5.449999809265137,5.460000038146973,5.590000152587891,64562706.0,5.528163909912109
2019-12-30,5.929999828338623,5.550000190734863,5.579999923706055,5.820000171661377,81930915.0,5.755619525909424
2019-12-31,5.889999866485596,5.710000038146973,5.800000190734863,5.809999942779541,55559992.0,5.745729923248291
2020-01-02,5.900000095367432,5.809999942779541,5.829999923706055,5.860000133514404,41940370.0,5.795176982879639
2020-01-03,5.900000095367432,5.639999866485596,5.860000133514404,5.679999828338623,88411097.0,5.617167949676514
2020-01-06,5.579999923706055,5.440000057220459,5.579999923706055,5.519999980926514,96445700.0,5.458938121795654
2020-01-07,5.630000114440918,5.53000020980835,5.539999961853027,5.619999885559082,59049177.0,5.557831764221191
2020-01-08,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,45533359.0,5.429269790649414
2020-01-09,5.699999809265137,5.570000171661377,5.619999885559082,5.699999809265137,69750362.0,5.636946678161621
2020-01-10,5.75,5.610000133514404,5.710000038146973,5.659999847412109,35862231.0,5.597389221191406
2020-01-13,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,35029427.0,5.617167949676514
2020-01-14,5.730000019073486,5.730000019073486,5.730000019073486,5.730000019073486,71249851.0,5.666615009307861
2020-01-15,5.690000057220459,5.579999923706055,5.659999847412109,5.659999847412109,38251050.0,5.597389221191406
2020-01-16,5.690000057220459,5.559999942779541,5.690000057220459,5.570000171661377,30656904.0,5.508385181427002
2020-01-17,5.599999904632568,5.510000228881836,5.579999923706055,5.550000190734863,21432817.0,5.4886064529418945
2020-01-20,5.480000019073486,5.269999980926514,5.480000019073486,5.380000114440918,86445238.0,5.320486545562744
2020-01-21,5.329999923706055,5.199999809265137,5.309999942779541,5.21999979019165,85826922.0,5.162256240844727
2020-01-22,5.289999961853027,5.150000095367432,5.170000076293945,5.28000020980835,47768540.0,5.221592903137207
2020-01-23,5.199999809265137,5.050000190734863,5.159999847412109,5.099999904632568,74164645.0,5.043583869934082
2020-02-03,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,19355200.0,4.5392255783081055
2020-02-04,4.559999942779541,4.230000019073486,4.230000019073486,4.429999828338623,113092565.0,4.380995273590088
2020-02-05,4.599999904632568,4.460000038146973,4.460000038146973,4.559999942779541,91101749.0,4.509557247161865
2020-02-06,4.730000019073486,4.510000228881836,4.619999885559082,4.699999809265137,91623487.0,4.648008346557617
2020-02-07,4.730000019073486,4.599999904632568,4.650000095367432,4.71999979019165,54213429.0,4.667787075042725
2020-02-10,4.710000038146973,4.610000133514404,4.639999866485596,4.699999809265137,50974991.0,4.648008346557617
2020-02-11,4.860000133514404,4.699999809265137,4.699999809265137,4.809999942779541,57843762.0,4.756792068481445
2020-02-12,4.840000152587891,4.730000019073486,4.809999942779541,4.840000152587891,43349100.0,4.7864603996276855
2020-02-13,4.889999866485596,4.769999980926514,4.800000190734863,4.78000020980835,50098725.0,4.727124214172363
2020-02-14,4.840000152587891,4.75,4.78000020980835,4.840000152587891,25658349.0,4.7864603996276855
2020-02-17,4.920000076293945,4.820000171661377,4.840000152587891,4.920000076293945,46017093.0,4.865575313568115
2020-02-18,4.949999809265137,4.860000133514404,4.920000076293945,4.909999847412109,31243634.0,4.855685710906982
2020-02-19,5.079999923706055,4.880000114440918,4.900000095367432,4.949999809265137,63494098.0,4.895243167877197
2020-02-20,5.099999904632568,4.980000019073486,5.03000020980835,5.070000171661377,76372685.0,5.013916015625
2020-02-21,5.03000020980835,4.980000019073486,5.03000020980835,5.019999980926514,63176287.0,4.964468955993652
2020-02-24,4.989999771118164,4.800000190734863,4.989999771118164,4.849999904632568,98460741.0,4.79634952545166
2020-02-25,4.769999980926514,4.610000133514404,4.730000019073486,4.760000228881836,94020861.0,4.707345485687256
2020-02-26,4.800000190734863,4.639999866485596,4.650000095367432,4.730000019073486,72677440.0,4.677677154541016
2020-02-27,4.78000020980835,4.710000038146973,4.760000228881836,4.730000019073486,34653217.0,4.677677154541016
2020-02-28,4.659999847412109,4.510000228881836,4.630000114440918,4.539999961853027,82248475.0,4.489778518676758
2020-03-02,4.650000095367432,4.53000020980835,4.53000020980835,4.639999866485596,44197590.0,4.588672161102295
2020-03-03,4.75,4.639999866485596,4.690000057220459,4.659999847412109,51331990.0,4.608450889587402
2020-03-04,4.739999771118164,4.630000114440918,4.659999847412109,4.730000019073486,48850808.0,4.677677154541016
2020-03-05,4.840000152587891,4.730000019073486,4.78000020980835,4.820000171661377,73816671.0,4.766681671142578
2020-03-06,4.760000228881836,4.690000057220459,4.75,4.71999979019165,51164707.0,4.667787075042725
2020-03-09,4.889999866485596,4.699999809265137,4.820000171661377,4.789999961853027,143287909.0,4.737013339996338
2020-03-10,4.829999923706055,4.650000095367432,4.730000019073486,4.820000171661377,94161628.0,4.766681671142578
2020-03-11,4.980000019073486,4.78000020980835,4.840000152587891,4.869999885559082,114199711.0,4.816128253936768
2020-03-12,4.789999961853027,4.670000076293945,4.789999961853027,4.699999809265137,71667875.0,4.648008346557617
2020-03-13,4.670000076293945,4.409999847412109,4.489999771118164,4.619999885559082,64506884.0,4.5688934326171875
2020-03-16,4.679999828338623,4.460000038146973,4.650000095367432,4.480000019073486,52959681.0,4.4304423332214355
2020-03-17,4.539999961853027,4.28000020980835,4.449999809265137,4.380000114440918,61670439.0,4.331548690795898
2020-03-18,4.440000057220459,4.25,4.380000114440918,4.260000228881836,51338211.0,4.212876319885254
2020-03-19,4.25,4.059999942779541,4.21999979019165,4.099999904632568,75609064.0,4.054646015167236
2020-03-20,4.210000038146973,4.090000152587891,4.139999866485596,4.170000076293945,53407444.0,4.123871803283691
2020-03-23,4.099999904632568,4.010000228881836,4.039999961853027,4.03000020980835,52755149.0,3.9854204654693604
2020-03-24,4.119999885559082,4.03000020980835,4.099999904632568,4.090000152587891,31822010.0,4.044756889343262
2020-03-25,4.349999904632568,4.199999809265137,4.230000019073486,4.300000190734863,77119302.0,4.252433776855469
2020-03-26,4.309999942779541,4.230000019073486,4.28000020980835,4.269999980926514,36736105.0,4.2227654457092285
2020-03-27,4.349999904632568,4.199999809265137,4.349999904632568,4.210000038146973,49592058.0,4.163429260253906
2020-03-30,4.170000076293945,4.070000171661377,4.139999866485596,4.139999866485596,32167197.0,4.094203472137451
2020-03-31,4.199999809265137,4.099999904632568,4.190000057220459,4.130000114440918,24722702.0,4.084314346313477
2020-04-01,4.179999828338623,4.099999904632568,4.119999885559082,4.130000114440918,25586866.0,4.084314346313477
2020-04-02,4.170000076293945,4.090000152587891,4.110000133514404,4.170000076293945,24083690.0,4.123871803283691
2020-04-03,4.159999847412109,4.110000133514404,4.159999847412109,4.130000114440918,20807304.0,4.084314346313477
2020-04-07,4.199999809265137,4.130000114440918,4.159999847412109,4.199999809265137,48975054.0,4.153539657592773
2020-04-08,4.289999961853027,4.170000076293945,4.190000057220459,4.269999980926514,53543717.0,4.2227654457092285
2020-04-09,4.320000171661377,4.269999980926514,4.300000190734863,4.28000020980835,35392959.0,4.232655048370361
2020-04-10,4.289999961853027,4.239999771118164,4.289999961853027,4.260000228881836,25555654.0,4.212876319885254
2020-04-13,4.25,4.179999828338623,4.25,4.179999828338623,25190820.0,4.133760929107666
2020-04-14,4.21999979019165,4.159999847412109,4.199999809265137,4.210000038146973,29165303.0,4.163429260253906
2020-04-15,4.289999961853027,4.179999828338623,4.210000038146973,4.25,42668852.0,4.202986717224121
2020-04-16,4.239999771118164,4.199999809265137,4.210000038146973,4.21999979019165,20035110.0,4.173318386077881
2020-04-17,4.309999942779541,4.230000019073486,4.260000228881836,4.260000228881836,51960200.0,4.212876319885254
2020-04-20,4.28000020980835,4.21999979019165,4.25,4.230000019073486,31008793.0,4.183207988739014
2020-04-21,4.230000019073486,4.110000133514404,4.210000038146973,4.150000095367432,37977153.0,4.104093074798584
2020-04-22,4.230000019073486,4.110000133514404,4.130000114440918,4.230000019073486,32776939.0,4.183207988739014
2020-04-23,4.239999771118164,4.179999828338623,4.21999979019165,4.210000038146973,23434792.0,4.163429260253906
2020-04-24,4.210000038146973,4.119999885559082,4.210000038146973,4.130000114440918,25796234.0,4.084314346313477
2020-04-27,4.150000095367432,4.099999904632568,4.130000114440918,4.099999904632568,19543800.0,4.054646015167236
2020-04-28,4.130000114440918,4.03000020980835,4.110000133514404,4.110000133514404,24312184.0,4.064535617828369
2020-04-29,4.199999809265137,4.090000152587891,4.099999904632568,4.159999847412109,23890241.0,4.113982200622559
2020-04-30,4.420000076293945,4.300000190734863,4.340000152587891,4.380000114440918,93814421.0,4.331548690795898
2020-05-06,4.300000190734863,4.199999809265137,4.21999979019165,4.28000020980835,53018872.0,4.232655048370361
2020-05-07,4.269999980926514,4.199999809265137,4.269999980926514,4.210000038146973,31935996.0,4.163429260253906
2020-05-08,4.25,4.21999979019165,4.21999979019165,4.239999771118164,21322497.0,4.193097114562988
2020-05-11,4.300000190734863,4.239999771118164,4.260000228881836,4.269999980926514,23719424.0,4.2227654457092285
2020-05-12,4.25,4.199999809265137,4.239999771118164,4.21999979019165,19053823.0,4.173318386077881
2020-05-13,4.199999809265137,4.179999828338623,4.190000057220459,4.199999809265137,20764313.0,4.153539657592773
2020-05-14,4.190000057220459,4.119999885559082,4.170000076293945,4.139999866485596,20132910.0,4.094203472137451
2020-05-15,4.159999847412109,4.110000133514404,4.150000095367432,4.119999885559082,16299766.0,4.074424743652344
2020-05-18,4.150000095367432,4.059999942779541,4.130000114440918,4.119999885559082,22504206.0,4.074424743652344
2020-05-19,4.269999980926514,4.190000057220459,4.210000038146973,4.210000038146973,40302038.0,4.163429260253906
2020-05-20,4.199999809265137,4.099999904632568,4.179999828338623,4.110000133514404,36265811.0,4.064535617828369
2020-05-21,4.139999866485596,4.090000152587891,4.139999866485596,4.110000133514404,18364300.0,4.064535617828369
2020-05-22,4.119999885559082,4.070000171661377,4.119999885559082,4.090000152587891,18979668.0,4.044756889343262
2020-05-25,4.119999885559082,4.059999942779541,4.110000133514404,4.079999923706055,17449063.0,4.034867286682129
2020-05-26,4.099999904632568,4.070000171661377,4.090000152587891,4.099999904632568,16296397.0,4.054646015167236
2020-05-27,4.190000057220459,4.139999866485596,4.139999866485596,4.159999847412109,35336753.0,4.113982200622559
2020-05-28,4.199999809265137,4.119999885559082,4.150000095367432,4.139999866485596,20336700.0,4.094203472137451
2020-05-29,4.150000095367432,4.099999904632568,4.139999866485596,4.159999847412109,19532816.0,4.113982200622559
2020-06-01,4.230000019073486,4.139999866485596,4.159999847412109,4.210000038146973,35496361.0,4.163429260253906
2020-06-02,4.239999771118164,4.190000057220459,4.21999979019165,4.21999979019165,27224906.0,4.173318386077881
2020-06-03,4.309999942779541,4.21999979019165,4.25,4.239999771118164,41993634.0,4.193097114562988
2020-06-04,4.260000228881836,4.190000057220459,4.210000038146973,4.230000019073486,33351310.0,4.183207988739014
2020-06-05,4.570000171661377,4.28000020980835,4.300000190734863,4.5,145101187.0,4.450221061706543
2020-06-08,4.670000076293945,4.460000038146973,4.570000171661377,4.550000190734863,84004463.0,4.499668121337891
2020-06-09,4.710000038146973,4.590000152587891,4.599999904632568,4.650000095367432,60698075.0,4.598561763763428
2020-06-10,4.590000152587891,4.480000019073486,4.590000152587891,4.489999771118164,55203079.0,4.44033145904541
2020-06-11,4.449999809265137,4.349999904632568,4.440000057220459,4.369999885559082,45946424.0,4.321659088134766
2020-06-12,4.320000171661377,4.239999771118164,4.25,4.300000190734863,68675516.0,4.252433776855469
2020-06-15,4.369999885559082,4.210000038146973,4.369999885559082,4.21999979019165,59767568.0,4.173318386077881
2020-06-16,4.340000152587891,4.260000228881836,4.260000228881836,4.289999961853027,47064727.0,4.242544174194336
2020-06-17,4.329999923706055,4.25,4.28000020980835,4.269999980926514,28799164.0,4.2227654457092285
2020-06-18,4.300000190734863,4.230000019073486,4.25,4.289999961853027,21500611.0,4.242544174194336
2020-06-19,4.380000114440918,4.289999961853027,4.329999923706055,4.309999942779541,32522576.0,4.262322902679443
2020-06-22,4.329999923706055,4.239999771118164,4.329999923706055,4.260000228881836,47184456.0,4.212876319885254
2020-06-23,4.260000228881836,4.21999979019165,4.260000228881836,4.239999771118164,19408983.0,4.193097114562988
2020-06-24,4.269999980926514,4.239999771118164,4.25,4.25,17443491.0,4.202986717224121
2020-06-29,4.21999979019165,4.179999828338623,4.21999979019165,4.190000057220459,22568787.0,4.143650531768799
2020-06-30,4.25,4.199999809265137,4.239999771118164,4.21999979019165,24196323.0,4.173318386077881
2020-07-01,4.25,4.199999809265137,4.21999979019165,4.25,24105358.0,4.202986717224121
2020-07-02,4.46999979019165,4.239999771118164,4.25,4.420000076293945,81085562.0,4.371106147766113
2020-07-03,4.53000020980835,4.380000114440918,4.449999809265137,4.440000057220459,68261050.0,4.390884876251221
2020-07-06,4.699999809265137,4.429999828338623,4.440000057220459,4.699999809265137,136016401.0,4.648008346557617
2020-07-07,4.880000114440918,4.610000133514404,4.789999961853027,4.610000133514404,139252303.0,4.559004306793213
2020-07-08,4.800000190734863,4.510000228881836,4.579999923706055,4.739999771118164,110750379.0,4.68756628036499
2020-07-09,4.789999961853027,4.659999847412109,4.739999771118164,4.760000228881836,83811087.0,4.707345485687256
2020-07-10,4.739999771118164,4.610000133514404,4.699999809265137,4.630000114440918,69711541.0,4.57878303527832
2020-07-13,4.71999979019165,4.559999942779541,4.630000114440918,4.679999828338623,82653557.0,4.62822961807251
2020-07-14,4.699999809265137,4.550000190734863,4.670000076293945,4.599999904632568,61921298.0,4.54911470413208
2020-07-15,4.78000020980835,4.599999904632568,4.690000057220459,4.630000114440918,109073689.0,4.57878303527832
2020-07-16,4.690000057220459,4.460000038146973,4.670000076293945,4.480000019073486,82628886.0,4.4304423332214355
2020-07-17,4.510000228881836,4.380000114440918,4.480000019073486,4.409999847412109,59689925.0,4.3612165451049805
2020-07-20,4.599999904632568,4.409999847412109,4.420000076293945,4.579999923706055,65453387.0,4.529335975646973
2020-07-21,4.679999828338623,4.539999961853027,4.590000152587891,4.579999923706055,45487312.0,4.529335975646973
2020-07-22,4.71999979019165,4.550000190734863,4.559999942779541,4.639999866485596,77131326.0,4.588672161102295
2020-07-23,4.639999866485596,4.480000019073486,4.599999904632568,4.590000152587891,51368334.0,4.5392255783081055
2020-07-24,4.570000171661377,4.409999847412109,4.570000171661377,4.420000076293945,56487038.0,4.371106147766113
2020-07-27,4.460000038146973,4.329999923706055,4.440000057220459,4.369999885559082,38007592.0,4.321659088134766
2020-07-28,4.400000095367432,4.349999904632568,4.389999866485596,4.369999885559082,31468780.0,4.321659088134766
2020-07-29,4.429999828338623,4.329999923706055,4.369999885559082,4.420000076293945,28756928.0,4.371106147766113
2020-07-30,4.440000057220459,4.380000114440918,4.429999828338623,4.389999866485596,24581631.0,4.341437816619873
2020-07-31,4.440000057220459,4.369999885559082,4.389999866485596,4.409999847412109,27056869.0,4.3612165451049805
2020-08-03,4.53000020980835,4.429999828338623,4.429999828338623,4.53000020980835,46146923.0,4.479889392852783
2020-08-04,4.619999885559082,4.460000038146973,4.550000190734863,4.559999942779541,50260414.0,4.509557247161865
2020-08-05,4.559999942779541,4.489999771118164,4.550000190734863,4.519999980926514,36998942.0,4.46999979019165
2020-08-06,4.559999942779541,4.460000038146973,4.510000228881836,4.53000020980835,45112479.0,4.53000020980835
2020-08-07,4.78000020980835,4.519999980926514,4.559999942779541,4.610000133514404,81765497.0,4.610000133514404
2020-08-10,4.650000095367432,4.489999771118164,4.610000133514404,4.599999904632568,58052451.0,4.599999904632568
2020-08-11,4.739999771118164,4.570000171661377,4.659999847412109,4.579999923706055,83681904.0,4.579999923706055
2020-08-12,5.0,4.619999885559082,4.630000114440918,4.920000076293945,255140537.0,4.920000076293945
2020-08-13,4.949999809265137,4.769999980926514,4.900000095367432,4.920000076293945,125519892.0,4.920000076293945
2020-08-14,4.889999866485596,4.800000190734863,4.860000133514404,4.880000114440918,69123423.0,4.880000114440918
2020-08-17,4.980000019073486,4.849999904632568,4.909999847412109,4.920000076293945,92523487.0,4.920000076293945
2020-08-18,4.949999809265137,4.800000190734863,4.949999809265137,4.849999904632568,66860792.0,4.849999904632568
2020-08-19,4.949999809265137,4.670000076293945,4.820000171661377,4.889999866485596,98709373.0,4.889999866485596
2020-08-20,5.150000095367432,4.849999904632568,4.880000114440918,4.960000038146973,139832274.0,4.960000038146973
2020-08-21,5.300000190734863,4.869999885559082,4.949999809265137,5.150000095367432,138953424.0,5.150000095367432
2020-08-24,5.28000020980835,5.039999961853027,5.190000057220459,5.059999942779541,99308845.0,5.059999942779541
2020-08-25,5.289999961853027,5.070000171661377,5.139999866485596,5.130000114440918,94967580.0,5.130000114440918
2020-08-26,5.21999979019165,4.960000038146973,5.119999885559082,5.0,88668818.0,5.0
2020-08-27,5.03000020980835,4.849999904632568,5.010000228881836,4.920000076293945,66194060.0,4.920000076293945
2020-08-28,5.010000228881836,4.849999904632568,4.909999847412109,4.989999771118164,73583321.0,4.989999771118164
2020-08-31,5.090000152587891,4.949999809265137,4.980000019073486,5.050000190734863,80802599.0,5.050000190734863
2020-09-01,5.039999961853027,4.949999809265137,5.03000020980835,4.989999771118164,46965296.0,4.989999771118164
2020-09-02,5.010000228881836,4.860000133514404,4.989999771118164,4.900000095367432,59369455.0,4.900000095367432
2020-09-03,5.019999980926514,4.849999904632568,4.920000076293945,4.900000095367432,62607192.0,4.900000095367432
2020-09-04,5.010000228881836,4.760000228881836,4.800000190734863,5.0,62441716.0,5.0
2020-09-07,5.179999828338623,4.96999979019165,5.0,5.090000152587891,121047572.0,5.090000152587891
2020-09-08,5.239999771118164,5.099999904632568,5.170000076293945,5.170000076293945,81300277.0,5.170000076293945
2020-09-09,5.380000114440918,5.199999809265137,5.230000019073486,5.269999980926514,146967072.0,5.269999980926514
2020-09-10,5.360000133514404,5.099999904632568,5.300000190734863,5.150000095367432,105487411.0,5.150000095367432
2020-09-11,5.190000057220459,5.070000171661377,5.099999904632568,5.150000095367432,46881746.0,5.150000095367432
2020-09-14,5.210000038146973,5.099999904632568,5.170000076293945,5.150000095367432,48163246.0,5.150000095367432
2020-09-15,5.389999866485596,5.170000076293945,5.170000076293945,5.349999904632568,97646666.0,5.349999904632568
2020-09-16,5.699999809265137,5.309999942779541,5.309999942779541,5.550000190734863,138065888.0,5.550000190734863
2020-09-17,5.599999904632568,5.449999809265137,5.5,5.53000020980835,68554152.0,5.53000020980835
2020-09-18,5.550000190734863,5.449999809265137,5.539999961853027,5.510000228881836,54449877.0,5.510000228881836
2020-09-21,5.53000020980835,5.349999904632568,5.510000228881836,5.409999847412109,55136315.0,5.409999847412109
2020-09-22,5.289999961853027,5.099999904632568,5.289999961853027,5.099999904632568,104995936.0,5.099999904632568
2020-09-23,5.150000095367432,5.010000228881836,5.110000133514404,5.050000190734863,51035503.0,5.050000190734863
2020-09-24,5.0,4.900000095367432,5.0,4.900000095367432,47753457.0,4.900000095367432
2020-09-25,4.960000038146973,4.860000133514404,4.929999828338623,4.880000114440918,33703411.0,4.880000114440918
2020-09-28,5.019999980926514,4.829999923706055,4.900000095367432,4.96999979019165,46491746.0,4.96999979019165
2020-09-29,5.019999980926514,4.909999847412109,4.989999771118164,4.940000057220459,31675177.0,4.940000057220459
2020-09-30,4.949999809265137,4.860000133514404,4.940000057220459,4.940000057220459,27688537.0,4.940000057220459
2020-10-09,5.03000020980835,4.960000038146973,5.019999980926514,4.980000019073486,31545638.0,4.980000019073486
2020-10-12,5.139999866485596,4.949999809265137,4.989999771118164,5.090000152587891,58090741.0,5.090000152587891
2020-10-13,5.179999828338623,5.010000228881836,5.179999828338623,5.050000190734863,61985768.0,5.050000190734863
2020-10-14,5.050000190734863,4.949999809265137,5.050000190734863,4.96999979019165,38252837.0,4.96999979019165
2020-10-15,4.980000019073486,4.909999847412109,4.929999828338623,4.940000057220459,26039628.0,4.940000057220459
2020-10-16,4.940000057220459,4.849999904632568,4.940000057220459,4.920000076293945,28947642.0,4.920000076293945
2020-10-19,4.96999979019165,4.880000114440918,4.909999847412109,4.900000095367432,23331415.0,4.900000095367432
2020-10-20,4.920000076293945,4.869999885559082,4.920000076293945,4.900000095367432,16446178.0,4.900000095367432
2020-10-21,5.019999980926514,4.889999866485596,4.920000076293945,5.010000228881836,44876149.0,5.010000228881836
2020-10-22,5.010000228881836,4.929999828338623,4.989999771118164,4.96999979019165,24446170.0,4.96999979019165
2020-10-23,5.03000020980835,4.949999809265137,4.989999771118164,4.96999979019165,25656927.0,4.96999979019165
2020-10-26,4.940000057220459,4.849999904632568,4.940000057220459,4.880000114440918,26376316.0,4.880000114440918
2020-10-27,4.849999904632568,4.75,4.849999904632568,4.760000228881836,25709317.0,4.760000228881836