Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.574999809265137,9.274999618530273,9.5649995803833,9.28499984741211,20713386.0,7.208061695098877
2010-01-05,9.75,9.199999809265137,9.34000015258789,9.595000267028809,42536714.0,7.448719024658203
2010-01-06,9.595000267028809,9.595000267028809,9.595000267028809,9.595000267028809,0.0,7.448719024658203
2010-01-07,9.640000343322754,9.199999809265137,9.449999809265137,9.289999961853027,28096770.0,7.211942672729492
2010-01-08,9.4350004196167,9.095000267028809,9.229999542236328,9.335000038146973,21952232.0,7.246877193450928
2010-01-11,10.125,9.3149995803833,10.0,9.324999809265137,50587362.0,7.239114284515381
2010-01-12,9.380000114440918,9.050000190734863,9.204999923706055,9.274999618530273,23210654.0,7.200298309326172
2010-01-13,9.1899995803833,8.9399995803833,9.100000381469727,8.954999923706055,22694742.0,6.951878547668457
2010-01-14,9.25,9.0,9.010000228881836,9.194999694824219,15013436.0,7.138193130493164
2010-01-15,9.385000228881836,9.149999618530273,9.274999618530273,9.364999771118164,18989636.0,7.270166397094727
2010-01-18,9.350000381469727,9.100000381469727,9.350000381469727,9.239999771118164,13362682.0,7.1731276512146
2010-01-19,9.4350004196167,9.25,9.25,9.324999809265137,16534146.0,7.239114284515381
2010-01-20,9.399999618530273,9.0,9.354999542236328,9.010000228881836,19504182.0,6.9945759773254395
2010-01-21,9.125,8.9399995803833,9.0,9.015000343322754,13827144.0,6.998457431793213
2010-01-22,8.895000457763672,8.515000343322754,8.890000343322754,8.729999542236328,17120684.0,6.77720832824707
2010-01-25,8.819999694824219,8.600000381469727,8.619999885559082,8.619999885559082,7426446.0,6.691813945770264
2010-01-26,8.744999885559082,8.25,8.6850004196167,8.345000267028809,10771272.0,6.478328227996826
2010-01-27,8.420000076293945,8.15999984741211,8.350000381469727,8.175000190734863,7604542.0,6.346354961395264
2010-01-28,8.244999885559082,8.055000305175781,8.1899995803833,8.170000076293945,7246808.0,6.342473030090332
2010-01-29,8.305000305175781,8.074999809265137,8.100000381469727,8.1899995803833,8129164.0,6.357998847961426
2010-02-01,8.1850004196167,7.755000114440918,8.114999771118164,7.829999923706055,11036324.0,6.078526496887207
2010-02-02,8.010000228881836,7.75,7.889999866485596,7.769999980926514,6910820.0,6.031948566436768
2010-02-03,8.074999809265137,7.610000133514404,7.849999904632568,8.0600004196167,10841824.0,6.257079601287842
2010-02-04,8.119999885559082,7.945000171661377,8.0,8.055000305175781,9043936.0,6.253197193145752
2010-02-05,7.945000171661377,7.75,7.855000019073486,7.840000152587891,7340228.0,6.086289882659912
2010-02-08,8.25,7.855000019073486,7.860000133514404,8.145000457763672,11776884.0,6.323066234588623
2010-02-09,8.5,8.1899995803833,8.239999771118164,8.300000190734863,20120138.0,6.443394660949707
2010-02-10,8.489999771118164,8.260000228881836,8.444999694824219,8.430000305175781,11332240.0,6.544314861297607
2010-02-11,8.4350004196167,8.3149995803833,8.425000190734863,8.354999542236328,6995444.0,6.486090183258057
2010-02-12,8.4399995803833,8.305000305175781,8.399999618530273,8.359999656677246,6417200.0,6.4899725914001465
2010-02-22,8.59000015258789,8.279999732971191,8.380000114440918,8.404999732971191,11610842.0,6.524905681610107
2010-02-23,8.364999771118164,8.055000305175781,8.324999809265137,8.1850004196167,8442836.0,6.354118347167969
2010-02-24,8.28499984741211,8.074999809265137,8.104999542236328,8.279999732971191,8447944.0,6.427867412567139
2010-02-25,8.484999656677246,8.319999694824219,8.324999809265137,8.454999923706055,13148412.0,6.563722133636475
2010-02-26,8.444999694824219,8.324999809265137,8.430000305175781,8.350000381469727,9257692.0,6.482209205627441
2010-03-01,8.489999771118164,8.324999809265137,8.364999771118164,8.454999923706055,10190276.0,6.563722133636475
2010-03-02,8.515000343322754,8.375,8.46500015258789,8.399999618530273,10391734.0,6.521024703979492
2010-03-03,8.5600004196167,8.300000190734863,8.399999618530273,8.555000305175781,16353684.0,6.641353607177734
2010-03-04,8.595000267028809,8.164999961853027,8.505000114440918,8.21500015258789,12288414.0,6.377407550811768
2010-03-05,8.545000076293945,8.289999961853027,8.289999961853027,8.404999732971191,17299990.0,6.524905681610107
2010-03-08,8.404999732971191,8.404999732971191,8.404999732971191,8.404999732971191,0.0,6.524905681610107
2010-03-09,8.375,8.09000015258789,8.345000267028809,8.244999885559082,15720652.0,6.400696754455566
2010-03-10,8.350000381469727,8.095000267028809,8.265000343322754,8.109999656677246,13285610.0,6.295895099639893
2010-03-11,8.300000190734863,8.09000015258789,8.109999656677246,8.15999984741211,14231992.0,6.334710121154785
2010-03-12,8.244999885559082,8.095000267028809,8.199999809265137,8.114999771118164,9848224.0,6.299776554107666
2010-03-15,8.15999984741211,7.934999942779541,8.095000267028809,7.96999979019165,6598866.0,6.187210559844971
2010-03-16,8.074999809265137,7.934999942779541,7.965000152587891,8.055000305175781,5488492.0,6.253197193145752
2010-03-17,8.220000267028809,8.010000228881836,8.055000305175781,8.21500015258789,9811934.0,6.377407550811768
2010-03-18,8.274999618530273,8.149999618530273,8.244999885559082,8.210000038146973,8058702.0,6.373525142669678
2010-03-19,8.3100004196167,8.1850004196167,8.234999656677246,8.300000190734863,8326582.0,6.443394660949707
2010-03-22,8.375,8.21500015258789,8.3149995803833,8.270000457763672,8856712.0,6.420104503631592
2010-03-23,8.295000076293945,8.100000381469727,8.279999732971191,8.114999771118164,7014712.0,6.299776554107666
2010-03-24,8.21500015258789,8.114999771118164,8.125,8.135000228881836,4652108.0,6.31530237197876
2010-03-25,8.100000381469727,7.934999942779541,8.100000381469727,7.949999809265137,9120448.0,6.171684265136719
2010-03-26,8.085000038146973,7.875,7.949999809265137,8.0600004196167,6705578.0,6.257079601287842
2010-03-29,8.289999961853027,8.149999618530273,8.149999618530273,8.25,11223240.0,6.40457820892334
2010-03-30,8.279999732971191,8.149999618530273,8.274999618530273,8.229999542236328,6876982.0,6.389051914215088
2010-03-31,8.319999694824219,8.154999732971191,8.25,8.164999961853027,8198884.0,6.338591575622559
2010-04-01,8.28499984741211,8.15999984741211,8.170000076293945,8.260000228881836,10837882.0,6.412342071533203
2010-04-02,8.279999732971191,8.199999809265137,8.229999542236328,8.265000343322754,9601634.0,6.416223049163818
2010-04-06,8.4350004196167,8.289999961853027,8.3149995803833,8.364999771118164,15024480.0,6.493854522705078
2010-04-07,8.350000381469727,8.210000038146973,8.350000381469727,8.234999656677246,8581156.0,6.392933368682861
2010-04-08,8.28499984741211,8.125,8.25,8.170000076293945,9265030.0,6.342473030090332
2010-04-09,8.25,8.149999618530273,8.175000190734863,8.210000038146973,7069682.0,6.373525142669678
2010-04-12,8.265000343322754,8.104999542236328,8.239999771118164,8.119999885559082,9387708.0,6.303657531738281
2010-04-13,8.34000015258789,8.100000381469727,8.100000381469727,8.319999694824219,19705092.0,6.458919048309326
2010-04-14,8.345000267028809,8.170000076293945,8.345000267028809,8.270000457763672,12106384.0,6.420104503631592
2010-04-15,8.545000076293945,8.28499984741211,8.300000190734863,8.53499984741211,40124638.0,6.625826835632324
2010-04-16,8.489999771118164,8.274999618530273,8.489999771118164,8.279999732971191,17609482.0,6.427867412567139
2010-04-19,8.149999618530273,7.505000114440918,8.149999618530273,7.585000038146973,20310698.0,5.888331413269043
2010-04-20,7.670000076293945,7.199999809265137,7.585000038146973,7.505000114440918,13716934.0,5.8262248039245605
2010-04-21,7.699999809265137,7.400000095367432,7.525000095367432,7.684999942779541,10515018.0,5.965961933135986
2010-04-22,7.889999866485596,7.539999961853027,7.639999866485596,7.775000095367432,14627850.0,6.035830020904541
2010-04-23,8.114999771118164,7.78000020980835,7.78000020980835,7.989999771118164,16612248.0,6.202736854553223
2010-04-26,8.180000305175781,7.940000057220459,7.949999809265137,7.974999904632568,11241514.0,6.191092014312744
2010-04-27,8.03499984741211,7.630000114440918,7.980000019073486,8.020000457763672,11973152.0,6.226025581359863
2010-04-28,8.385000228881836,7.75,7.96999979019165,8.3100004196167,31091854.0,6.451157093048096
2010-04-29,8.3100004196167,8.3100004196167,8.3100004196167,8.3100004196167,0.0,6.451157093048096
2010-04-30,8.199999809265137,7.644999980926514,8.0,8.170000076293945,18910970.0,6.342473030090332
2010-05-04,8.069999694824219,7.764999866485596,7.945000171661377,7.820000171661377,11019824.0,6.070764064788818
2010-05-05,8.125,7.65500020980835,7.764999866485596,8.114999771118164,12351806.0,6.299776554107666
2010-05-06,8.300000190734863,7.960000038146973,7.994999885559082,8.255000114440918,29123302.0,6.408459663391113
2010-05-07,8.524999618530273,8.074999809265137,8.149999618530273,8.430000305175781,49866128.0,6.544314861297607
2010-05-10,8.475000381469727,7.599999904632568,8.359999656677246,8.020000457763672,31910164.0,6.226025581359863
2010-05-11,8.239999771118164,7.755000114440918,8.204999923706055,7.829999923706055,17336418.0,6.078526496887207
2010-05-12,7.940000057220459,7.440000057220459,7.840000152587891,7.474999904632568,16548610.0,5.802936553955078
2010-05-13,7.635000228881836,7.199999809265137,7.514999866485596,7.545000076293945,16590948.0,5.857277870178223
2010-05-14,7.664999961853027,7.389999866485596,7.454999923706055,7.605000019073486,12003480.0,5.9038567543029785
2010-05-17,7.5,6.84499979019165,7.5,6.84499979019165,23812016.0,5.313858985900879
2010-05-18,6.84499979019165,6.159999847412109,6.764999866485596,6.610000133514404,20929308.0,5.131425380706787
2010-05-19,6.574999809265137,6.204999923706055,6.505000114440918,6.34499979019165,12540570.0,4.9257025718688965
2010-05-20,6.480000019073486,6.235000133514404,6.289999961853027,6.244999885559082,8126060.0,4.848072052001953
2010-05-21,6.309999942779541,5.949999809265137,6.025000095367432,6.275000095367432,11470222.0,4.871361255645752
2010-05-24,6.744999885559082,6.309999942779541,6.349999904632568,6.65500020980835,16559966.0,5.166359901428223
2010-05-25,6.610000133514404,6.449999809265137,6.539999961853027,6.465000152587891,10615582.0,5.018860340118408
2010-05-26,6.710000038146973,6.480000019073486,6.480000019073486,6.635000228881836,13351008.0,5.150832653045654
2010-05-27,6.855000019073486,6.635000228881836,6.760000228881836,6.795000076293945,13502104.0,5.275043487548828
2010-05-28,6.914999961853027,6.760000228881836,6.795000076293945,6.815000057220459,10649324.0,5.290570259094238
2010-05-31,6.869999885559082,6.40500020980835,6.775000095367432,6.445000171661377,10078292.0,5.0033345222473145
2010-06-01,6.550000190734863,6.324999809265137,6.394999980926514,6.434999942779541,10654390.0,4.995570182800293
2010-06-02,6.869999885559082,6.355000019073486,6.400000095367432,6.75,9082104.0,5.240109443664551
2010-06-03,6.795000076293945,6.574999809265137,6.739999771118164,6.599999904632568,7413262.0,5.12366247177124
2010-06-04,6.894999980926514,6.565000057220459,6.590000152587891,6.699999809265137,12171590.0,5.201292991638184
2010-06-07,6.704999923706055,6.360000133514404,6.494999885559082,6.695000171661377,11366842.0,5.197412490844727
2010-06-08,6.824999809265137,6.550000190734863,6.675000190734863,6.704999923706055,8408444.0,5.205175399780273
2010-06-09,7.010000228881836,6.650000095367432,6.789999961853027,6.914999961853027,16046934.0,5.36820125579834
2010-06-10,6.954999923706055,6.775000095367432,6.789999961853027,6.885000228881836,9918032.0,5.344911575317383
2010-06-11,6.954999923706055,6.695000171661377,6.929999828338623,6.730000019073486,9742556.0,5.224583148956299
2010-06-15,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0,5.224583148956299
2010-06-17,6.84499979019165,6.690000057220459,6.760000228881836,6.730000019073486,4765068.0,5.224583148956299
2010-06-18,6.78000020980835,6.375,6.744999885559082,6.449999809265137,6583110.0,5.00721549987793
2010-06-21,6.695000171661377,6.400000095367432,6.449999809265137,6.630000114440918,7642354.0,5.1469526290893555
2010-06-22,6.730000019073486,6.565000057220459,6.625,6.630000114440918,4938006.0,5.1469526290893555
2010-06-23,6.71999979019165,6.545000076293945,6.599999904632568,6.650000095367432,6975788.0,5.162478446960449
2010-06-24,6.679999828338623,6.539999961853027,6.650000095367432,6.585000038146973,4778846.0,5.112018585205078
2010-06-25,6.599999904632568,6.414999961853027,6.574999809265137,6.434999942779541,5108540.0,4.995570182800293
2010-06-28,6.494999885559082,6.349999904632568,6.434999942779541,6.380000114440918,3529486.0,4.952873229980469
2010-06-29,6.474999904632568,6.039999961853027,6.380000114440918,6.204999923706055,6796380.0,4.817018508911133
2010-06-30,6.199999809265137,5.855000019073486,6.199999809265137,6.09499979019165,6757362.0,4.731624603271484
2010-07-01,6.150000095367432,5.945000171661377,6.079999923706055,5.989999771118164,4519368.0,4.650112152099609
2010-07-02,6.085000038146973,5.849999904632568,5.989999771118164,5.994999885559082,3533904.0,4.653993606567383
2010-07-05,5.949999809265137,5.75,5.894999980926514,5.90500020980835,3756894.0,4.58412504196167
2010-07-06,6.130000114440918,5.829999923706055,5.829999923706055,6.034999847412109,5638660.0,4.685046195983887
2010-07-07,6.110000133514404,5.994999885559082,6.050000190734863,6.070000171661377,3926490.0,4.712216854095459
2010-07-08,6.114999771118164,6.019999980926514,6.114999771118164,6.025000095367432,2841102.0,4.677282810211182
2010-07-09,6.179999828338623,5.894999980926514,6.0,6.130000114440918,9977346.0,4.758795738220215
2010-07-12,6.21999979019165,6.074999809265137,6.125,6.144999980926514,7976796.0,4.770440101623535
2010-07-13,6.09499979019165,5.900000095367432,6.079999923706055,5.914999961853027,7212180.0,4.591888427734375
2010-07-14,6.039999961853027,5.914999961853027,5.914999961853027,5.954999923706055,6550712.0,4.622940540313721
2010-07-15,6.025000095367432,5.849999904632568,5.949999809265137,5.889999866485596,5458242.0,4.57248067855835
2010-07-16,5.925000190734863,5.804999828338623,5.849999904632568,5.885000228881836,2734328.0,4.568599224090576
2010-07-19,6.125,5.800000190734863,5.824999809265137,6.070000171661377,8965836.0,4.712216854095459
2010-07-20,6.320000171661377,6.014999866485596,6.014999866485596,6.21999979019165,12419490.0,4.828663349151611
2010-07-21,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,0.0,4.828663349151611
2010-07-22,6.300000190734863,6.119999885559082,6.210000038146973,6.25,9341868.0,4.851953029632568
2010-07-23,6.400000095367432,6.204999923706055,6.224999904632568,6.300000190734863,9757312.0,4.8907694816589355
2010-07-26,6.474999904632568,6.315000057220459,6.324999809265137,6.420000076293945,13851296.0,4.983926296234131
2010-07-27,6.570000171661377,6.335000038146973,6.409999847412109,6.489999771118164,11025286.0,5.038267612457275
2010-07-28,6.619999885559082,6.460000038146973,6.5,6.570000171661377,12291632.0,5.100372791290283
2010-07-29,6.775000095367432,6.599999904632568,6.599999904632568,6.644999980926514,18214560.0,5.158596515655518
2010-07-30,6.599999904632568,6.400000095367432,6.590000152587891,6.525000095367432,12045664.0,5.065439701080322
2010-08-02,6.960000038146973,6.489999771118164,6.53000020980835,6.909999847412109,21273678.0,5.36431884765625
2010-08-03,7.130000114440918,6.789999961853027,6.84499979019165,6.809999942779541,19189520.0,5.286687850952148
2010-08-04,7.085000038146973,6.795000076293945,6.795000076293945,7.039999961853027,19439316.0,5.465239524841309
2010-08-05,7.074999809265137,6.914999961853027,7.0,7.0,9414914.0,5.434187889099121
2010-08-06,7.150000095367432,6.974999904632568,7.090000152587891,7.125,11728850.0,5.531226634979248
2010-08-09,7.260000228881836,7.059999942779541,7.125,7.230000019073486,17306770.0,5.612738609313965
2010-08-10,7.224999904632568,6.724999904632568,7.224999904632568,6.735000133514404,30214858.0,5.228464603424072
2010-08-11,6.815000057220459,6.699999809265137,6.71999979019165,6.75,9570358.0,5.240109443664551
2010-08-12,6.925000190734863,6.554999828338623,6.715000152587891,6.795000076293945,20041554.0,5.275043487548828
2010-08-13,6.925000190734863,6.764999866485596,6.804999828338623,6.849999904632568,13513634.0,5.317741394042969
2010-08-16,7.159999847412109,6.824999809265137,6.885000228881836,7.074999809265137,30405730.0,5.492411136627197
2010-08-17,7.230000019073486,6.954999923706055,7.114999771118164,7.065000057220459,17674134.0,5.484647750854492
2010-08-18,7.164999961853027,6.925000190734863,7.070000171661377,7.119999885559082,15921204.0,5.527345180511475
2010-08-19,7.170000076293945,6.945000171661377,7.090000152587891,7.144999980926514,22421736.0,5.5467529296875
2010-08-20,7.114999771118164,6.849999904632568,7.114999771118164,7.034999847412109,41963186.0,5.461359024047852
2010-08-23,7.0,6.84499979019165,6.949999809265137,6.855000019073486,17012854.0,5.321622848510742
2010-08-24,7.025000095367432,6.75,6.840000152587891,6.994999885559082,32213028.0,5.430305480957031
2010-08-25,7.050000190734863,6.860000133514404,6.949999809265137,6.96999979019165,22260308.0,5.410898685455322
2010-08-26,7.0,6.889999866485596,6.949999809265137,6.934999942779541,9459690.0,5.383727073669434
2010-08-27,6.949999809265137,6.789999961853027,6.949999809265137,6.880000114440918,7088776.0,5.341029644012451
2010-08-30,7.054999828338623,6.875,6.880000114440918,6.980000019073486,20085678.0,5.418661594390869
2010-08-31,6.994999885559082,6.724999904632568,6.900000095367432,6.820000171661377,19764930.0,5.294451713562012
2010-09-01,6.914999961853027,6.550000190734863,6.875,6.614999771118164,27524018.0,5.1353068351745605
2010-09-02,6.724999904632568,6.554999828338623,6.679999828338623,6.639999866485596,16290116.0,5.154715538024902
2010-09-03,6.675000190734863,6.445000171661377,6.65500020980835,6.454999923706055,20896598.0,5.011096954345703
2010-09-06,6.869999885559082,6.505000114440918,6.505000114440918,6.795000076293945,31499844.0,5.275043487548828
2010-09-07,6.800000190734863,6.605000019073486,6.795000076293945,6.695000171661377,14568474.0,5.197412490844727
2010-09-08,6.684999942779541,6.574999809265137,6.679999828338623,6.614999771118164,12753530.0,5.1353068351745605
2010-09-09,6.739999771118164,6.574999809265137,6.619999885559082,6.579999923706055,12666010.0,5.10813570022583
2010-09-10,6.644999980926514,6.400000095367432,6.614999771118164,6.554999828338623,10054004.0,5.088728904724121
2010-09-13,6.630000114440918,6.414999961853027,6.565000057220459,6.545000076293945,12142582.0,5.080965042114258
2010-09-14,6.605000019073486,6.5,6.550000190734863,6.525000095367432,9369286.0,5.065439701080322
2010-09-15,6.565000057220459,6.425000190734863,6.505000114440918,6.449999809265137,9008470.0,5.00721549987793
2010-09-16,6.625,6.394999980926514,6.449999809265137,6.46999979019165,14489072.0,5.022741317749023
2010-09-17,6.480000019073486,6.260000228881836,6.449999809265137,6.335000038146973,9787962.0,4.917940139770508
2010-09-20,6.400000095367432,6.199999809265137,6.335000038146973,6.210000038146973,7880542.0,4.820900917053223
2010-09-21,6.269999980926514,6.105000019073486,6.210000038146973,6.119999885559082,6346562.0,4.751032829284668
2010-09-27,6.210000038146973,6.114999771118164,6.159999847412109,6.190000057220459,7570936.0,4.805374622344971
2010-09-28,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,4.805374622344971
2010-09-29,6.170000076293945,6.054999828338623,6.074999809265137,6.065000057220459,8096146.0,4.708334922790527
2010-09-30,6.199999809265137,6.005000114440918,6.014999866485596,6.144999980926514,6028108.0,4.770440101623535
2010-10-08,6.474999904632568,6.190000057220459,6.190000057220459,6.385000228881836,11726856.0,4.956755638122559
2010-10-11,6.974999904632568,6.389999866485596,6.389999866485596,6.809999942779541,32360872.0,5.286687850952148
2010-10-12,6.809999942779541,6.614999771118164,6.75,6.744999885559082,17989434.0,5.236227989196777
2010-10-13,6.800000190734863,6.675000190734863,6.75,6.730000019073486,17175890.0,5.224583148956299
2010-10-14,7.090000152587891,6.800000190734863,7.070000171661377,6.804999828338623,55345772.0,5.282806396484375
2010-10-15,7.224999904632568,6.650000095367432,6.730000019073486,7.099999904632568,53409204.0,5.5118184089660645
2010-10-18,7.5,6.849999904632568,7.150000095367432,7.130000114440918,82202924.0,5.5351080894470215
2010-10-19,7.090000152587891,6.840000152587891,7.0,7.070000171661377,32658028.0,5.48853063583374
2010-10-20,7.420000076293945,6.855000019073486,6.894999980926514,7.139999866485596,51269334.0,5.542870998382568
2010-10-21,7.224999904632568,6.925000190734863,7.195000171661377,7.045000076293945,24975220.0,5.469122409820557
2010-10-22,7.045000076293945,6.864999771118164,7.03000020980835,6.889999866485596,19903190.0,5.348793029785156
2010-10-25,7.369999885559082,6.864999771118164,6.934999942779541,7.260000228881836,57850354.0,5.636029243469238
2010-10-26,7.804999828338623,7.260000228881836,7.28000020980835,7.650000095367432,98633750.0,5.938791751861572
2010-10-27,7.894999980926514,7.454999923706055,7.525000095367432,7.480000019073486,43624482.0,5.806817531585693
2010-10-28,7.675000190734863,7.369999885559082,7.414999961853027,7.610000133514404,32648868.0,5.9077372550964355
2010-10-29,7.675000190734863,7.369999885559082,7.414999961853027,7.465000152587891,21646372.0,5.795173168182373
2010-11-01,7.769999980926514,7.449999809265137,7.449999809265137,7.75,26235140.0,6.016422271728516
2010-11-02,8.024999618530273,7.650000095367432,7.724999904632568,7.695000171661377,45920044.0,5.973724842071533
2010-11-03,7.835000038146973,7.460000038146973,7.695000171661377,7.579999923706055,26812052.0,5.884449005126953
2010-11-04,7.679999828338623,7.449999809265137,7.565000057220459,7.590000152587891,17365942.0,5.8922119140625
2010-11-05,7.840000152587891,7.550000190734863,7.684999942779541,7.619999885559082,26185292.0,5.915501117706299
2010-11-08,7.900000095367432,7.65500020980835,7.775000095367432,7.849999904632568,31289072.0,6.094053268432617
2010-11-09,7.860000133514404,7.664999961853027,7.84499979019165,7.690000057220459,21858322.0,5.969842910766602
2010-11-10,7.679999828338623,7.5,7.679999828338623,7.570000171661377,18415040.0,5.87668514251709
2010-11-11,7.849999904632568,7.545000076293945,7.550000190734863,7.585000038146973,24694022.0,5.888331413269043
2010-11-12,7.574999809265137,6.860000133514404,7.574999809265137,6.96999979019165,38948510.0,5.410898685455322
2010-11-15,7.09499979019165,6.864999771118164,6.954999923706055,6.989999771118164,14465158.0,5.426424980163574
2010-11-16,7.135000228881836,6.724999904632568,6.965000152587891,6.75,19153858.0,5.240109443664551
2010-11-17,6.744999885559082,6.324999809265137,6.664999961853027,6.474999904632568,19474948.0,5.026623725891113
2010-11-18,6.630000114440918,6.389999866485596,6.570000171661377,6.494999885559082,11054126.0,5.042149543762207
2010-11-19,6.590000152587891,6.215000152587891,6.554999828338623,6.510000228881836,19322410.0,5.053793907165527
2010-11-22,6.590000152587891,6.40500020980835,6.449999809265137,6.514999866485596,11859240.0,5.057676315307617
2010-11-23,6.510000228881836,6.264999866485596,6.510000228881836,6.355000019073486,10593986.0,4.93346643447876
2010-11-24,6.650000095367432,6.289999961853027,6.289999961853027,6.585000038146973,13881332.0,5.112018585205078
2010-11-25,6.659999847412109,6.534999847412109,6.625,6.630000114440918,12200310.0,5.1469526290893555
2010-11-26,6.635000228881836,6.440000057220459,6.635000228881836,6.489999771118164,11936202.0,5.038267612457275
2010-11-29,6.5,6.349999904632568,6.485000133514404,6.445000171661377,8061790.0,5.0033345222473145
2010-11-30,6.489999771118164,6.090000152587891,6.420000076293945,6.195000171661377,15950088.0,4.809256076812744
2010-12-01,6.25,6.144999980926514,6.190000057220459,6.195000171661377,7190304.0,4.809256076812744
2010-12-02,6.340000152587891,6.175000190734863,6.304999828338623,6.184999942779541,11440498.0,4.801493167877197
2010-12-03,6.235000133514404,6.144999980926514,6.199999809265137,6.230000019073486,6661548.0,4.836426734924316
2010-12-06,6.46999979019165,6.204999923706055,6.25,6.429999828338623,19975388.0,4.991689205169678
2010-12-07,6.505000114440918,6.210000038146973,6.300000190734863,6.440000057220459,18262162.0,4.999452590942383
2010-12-08,6.394999980926514,6.199999809265137,6.389999866485596,6.239999771118164,13693310.0,4.844189167022705
2010-12-09,6.289999961853027,6.170000076293945,6.179999828338623,6.170000076293945,7614864.0,4.7898478507995605
2010-12-10,6.269999980926514,6.144999980926514,6.144999980926514,6.230000019073486,5681950.0,4.836426734924316
2010-12-13,6.385000228881836,6.224999904632568,6.275000095367432,6.360000133514404,11227478.0,4.937347412109375
2010-12-14,6.414999961853027,6.295000076293945,6.400000095367432,6.340000152587891,9179974.0,4.921821594238281
2010-12-15,6.489999771118164,6.275000095367432,6.349999904632568,6.355000019073486,15131486.0,4.93346643447876
2010-12-16,6.375,6.235000133514404,6.324999809265137,6.269999980926514,10552296.0,4.8674798011779785
2010-12-17,6.309999942779541,6.239999771118164,6.260000228881836,6.260000228881836,6253276.0,4.859716415405273
2010-12-20,6.329999923706055,5.920000076293945,6.264999866485596,6.059999942779541,14001304.0,4.704453468322754
2010-12-21,6.244999885559082,6.074999809265137,6.079999923706055,6.224999904632568,11053750.0,4.832545757293701
2010-12-22,6.239999771118164,6.0,6.215000152587891,6.144999980926514,8689404.0,4.770440101623535
2010-12-23,6.244999885559082,6.09499979019165,6.130000114440918,6.119999885559082,6841906.0,4.751032829284668
2010-12-24,6.195000171661377,6.03000020980835,6.074999809265137,6.099999904632568,6564434.0,4.735506534576416
2010-12-27,6.215000152587891,5.980000019073486,6.150000095367432,6.034999847412109,11311728.0,4.685046195983887
2010-12-28,6.0,5.809999942779541,6.0,5.815000057220459,7971986.0,4.514257431030273
2010-12-29,5.860000133514404,5.715000152587891,5.815000057220459,5.760000228881836,7723366.0,4.471560478210449
2010-12-30,5.820000171661377,5.565000057220459,5.784999847412109,5.690000057220459,15631058.0,4.41721773147583
2010-12-31,5.820000171661377,5.690000057220459,5.71999979019165,5.815000057220459,8257754.0,4.514257431030273
2011-01-04,5.96999979019165,5.784999847412109,5.869999885559082,5.925000190734863,10110740.0,4.599652290344238
2011-01-05,5.900000095367432,5.829999923706055,5.875,5.840000152587891,7842872.0,4.533665180206299
2011-01-06,5.929999828338623,5.795000076293945,5.864999771118164,5.849999904632568,5754428.0,4.541428089141846
2011-01-07,6.034999847412109,5.75,5.835000038146973,5.925000190734863,12882104.0,4.599652290344238
2011-01-10,5.920000076293945,5.724999904632568,5.920000076293945,5.724999904632568,7888698.0,4.4443888664245605
2011-01-11,5.789999961853027,5.65500020980835,5.724999904632568,5.769999980926514,4328798.0,4.479322910308838
2011-01-12,5.820000171661377,5.574999809265137,5.784999847412109,5.670000076293945,14355462.0,4.4016923904418945
2011-01-13,5.630000114440918,5.5,5.610000133514404,5.574999809265137,17899176.0,4.327941417694092
2011-01-14,5.539999961853027,5.289999961853027,5.519999980926514,5.394999980926514,16930542.0,4.188206195831299
2011-01-17,5.385000228881836,5.184999942779541,5.360000133514404,5.190000057220459,8570754.0,4.029061794281006
2011-01-18,5.224999904632568,5.159999847412109,5.190000057220459,5.210000038146973,4734740.0,4.044588565826416
2011-01-19,5.295000076293945,5.195000171661377,5.210000038146973,5.284999847412109,5533798.0,4.102811813354492
2011-01-20,5.28000020980835,5.050000190734863,5.28000020980835,5.065000057220459,7780830.0,3.9320228099823
2011-01-21,5.269999980926514,5.03000020980835,5.050000190734863,5.170000076293945,6942280.0,4.013535499572754
2011-01-24,5.195000171661377,5.050000190734863,5.164999961853027,5.079999923706055,4478848.0,3.9436676502227783
2011-01-25,5.114999771118164,5.03000020980835,5.070000171661377,5.110000133514404,3788226.0,3.966956853866577
2011-01-26,5.179999828338623,5.09499979019165,5.110000133514404,5.15500020980835,3687772.0,4.001891613006592
2011-01-27,5.295000076293945,5.065000057220459,5.119999885559082,5.224999904632568,7666028.0,4.056232929229736
2011-01-28,5.25,5.175000190734863,5.230000019073486,5.224999904632568,4454428.0,4.056232929229736
2011-01-31,5.409999847412109,5.215000152587891,5.21999979019165,5.355000019073486,6928550.0,4.157153129577637
2011-02-01,5.400000095367432,5.309999942779541,5.375,5.360000133514404,4586244.0,4.16103458404541
2011-02-09,5.364999771118164,5.25,5.255000114440918,5.260000228881836,3957596.0,4.083404064178467
2011-02-10,5.414999961853027,5.244999885559082,5.275000095367432,5.40500020980835,6134164.0,4.1959686279296875
2011-02-11,5.485000133514404,5.364999771118164,5.434999942779541,5.460000038146973,7420214.0,4.23866605758667
2011-02-14,5.929999828338623,5.409999847412109,5.425000190734863,5.824999809265137,28431080.0,4.52202033996582
2011-02-15,5.96999979019165,5.71999979019165,5.824999809265137,5.735000133514404,30594786.0,4.452152252197266
2011-02-16,5.800000190734863,5.650000095367432,5.699999809265137,5.789999961853027,13171892.0,4.49484920501709
2011-02-17,5.84499979019165,5.644999980926514,5.820000171661377,5.690000057220459,12061160.0,4.41721773147583
2011-02-18,5.784999847412109,5.599999904632568,5.704999923706055,5.675000190734863,10901650.0,4.40557336807251
2011-02-21,5.809999942779541,5.610000133514404,5.650000095367432,5.789999961853027,11499186.0,4.49484920501709
2011-02-22,5.809999942779541,5.559999942779541,5.795000076293945,5.585000038146973,11762176.0,4.335704803466797
2011-02-23,5.639999866485596,5.554999828338623,5.574999809265137,5.599999904632568,6551144.0,4.347350120544434
2011-02-24,5.965000152587891,5.565000057220459,5.590000152587891,5.784999847412109,15876692.0,4.490968227386475
2011-02-25,5.869999885559082,5.670000076293945,5.760000228881836,5.815000057220459,11423620.0,4.514257431030273
2011-02-28,5.965000152587891,5.739999771118164,5.804999828338623,5.934999942779541,17132610.0,4.607415199279785
2011-08-16,6.394999980926514,6.0,6.244999885559082,6.019999980926514,51881944.0,4.67340087890625
2011-08-17,6.179999828338623,5.869999885559082,5.869999885559082,6.019999980926514,23023348.0,4.67340087890625
2011-08-18,6.0,5.860000133514404,5.920000076293945,5.894999980926514,10806864.0,4.576362609863281
2011-08-19,5.800000190734863,5.639999866485596,5.75,5.695000171661377,14175662.0,4.421099662780762
2011-08-22,5.789999961853027,5.605000019073486,5.75,5.679999828338623,9131378.0,4.409455299377441
2011-08-23,5.75,5.625,5.690000057220459,5.710000038146973,5991228.0,4.43274450302124
2011-08-24,5.769999980926514,5.659999847412109,5.75,5.670000076293945,5517132.0,4.4016923904418945
2011-08-25,6.099999904632568,5.635000228881836,5.690000057220459,5.989999771118164,27960350.0,4.650112152099609
2011-08-26,5.985000133514404,5.829999923706055,5.925000190734863,5.855000019073486,13129038.0,4.545310020446777
2011-08-29,5.835000038146973,5.699999809265137,5.809999942779541,5.710000038146973,7460210.0,4.43274450302124
2011-08-30,5.840000152587891,5.675000190734863,5.775000095367432,5.679999828338623,8214340.0,4.409455299377441
2011-08-31,5.755000114440918,5.650000095367432,5.690000057220459,5.695000171661377,5129530.0,4.421099662780762
2011-09-01,5.789999961853027,5.695000171661377,5.699999809265137,5.710000038146973,5562122.0,4.43274450302124
2011-09-02,5.75,5.670000076293945,5.724999904632568,5.679999828338623,4365802.0,4.409455299377441
2011-09-05,5.644999980926514,5.539999961853027,5.625,5.574999809265137,7005238.0,4.327941417694092
2011-09-06,5.614999771118164,5.510000228881836,5.539999961853027,5.579999923706055,4766344.0,4.331823348999023
2011-09-07,5.775000095367432,5.585000038146973,5.625,5.695000171661377,5276588.0,4.421099662780762
2011-09-08,5.730000019073486,5.570000171661377,5.695000171661377,5.574999809265137,4671780.0,4.327941417694092
2011-09-09,5.78000020980835,5.550000190734863,5.550000190734863,5.605000019073486,5088382.0,4.351232051849365
2011-09-13,5.559999942779541,5.375,5.5,5.474999904632568,3605390.0,4.250310897827148
2011-09-14,5.605000019073486,5.445000171661377,5.505000114440918,5.570000171661377,4964248.0,4.324060440063477
2011-09-15,5.684999942779541,5.559999942779541,5.559999942779541,5.570000171661377,4628858.0,4.324060440063477
2011-09-16,5.809999942779541,5.619999885559082,5.619999885559082,5.650000095367432,9151564.0,4.386166095733643
2011-09-19,5.619999885559082,5.449999809265137,5.619999885559082,5.539999961853027,6311768.0,4.300772190093994
2011-09-20,5.695000171661377,5.449999809265137,5.510000228881836,5.675000190734863,5478568.0,4.40557336807251
2011-09-21,5.894999980926514,5.585000038146973,5.675000190734863,5.815000057220459,12507414.0,4.514257431030273
2011-09-22,5.795000076293945,5.605000019073486,5.730000019073486,5.619999885559082,7684706.0,4.362875461578369
2011-09-23,5.625,5.454999923706055,5.5,5.610000133514404,5725776.0,4.355113506317139
2011-09-26,5.639999866485596,5.400000095367432,5.5,5.409999847412109,5346464.0,4.199850559234619
2011-09-27,5.565000057220459,5.409999847412109,5.474999904632568,5.489999771118164,3846402.0,4.261955261230469
2011-09-28,5.574999809265137,5.300000190734863,5.514999866485596,5.349999904632568,4115616.0,4.1532721519470215
2011-09-29,5.474999904632568,5.264999866485596,5.264999866485596,5.28000020980835,4495188.0,4.0989298820495605
2011-09-30,5.385000228881836,5.215000152587891,5.364999771118164,5.309999942779541,2415382.0,4.122219562530518
2011-10-10,5.375,5.255000114440918,5.300000190734863,5.255000114440918,2082904.0,4.079522132873535
2011-10-11,5.494999885559082,5.230000019073486,5.440000057220459,5.284999847412109,4002026.0,4.102811813354492
2011-10-12,5.670000076293945,5.204999923706055,5.260000228881836,5.610000133514404,12899310.0,4.355113506317139
2011-10-13,5.650000095367432,5.539999961853027,5.565000057220459,5.585000038146973,7077928.0,4.335704803466797
2011-10-14,6.0,5.539999961853027,5.550000190734863,5.75,18471582.0,4.463796615600586
2011-10-17,5.775000095367432,5.599999904632568,5.675000190734863,5.704999923706055,9615082.0,4.428863048553467
2011-10-18,5.650000095367432,5.349999904632568,5.639999866485596,5.364999771118164,9720544.0,4.164916515350342
2011-10-19,5.550000190734863,5.364999771118164,5.380000114440918,5.434999942779541,5554666.0,4.2192583084106445
2011-10-20,5.46999979019165,5.304999828338623,5.380000114440918,5.420000076293945,5117792.0,4.207613945007324
2011-10-21,5.454999923706055,5.295000076293945,5.425000190734863,5.315000057220459,3381452.0,4.126101016998291
2011-10-24,5.599999904632568,5.300000190734863,5.300000190734863,5.489999771118164,6253290.0,4.261955261230469
2011-10-25,5.614999771118164,5.400000095367432,5.489999771118164,5.539999961853027,6477334.0,4.300772190093994
2011-10-26,5.605000019073486,5.465000152587891,5.494999885559082,5.565000057220459,8812106.0,4.320179462432861
2011-10-27,5.590000152587891,5.46999979019165,5.574999809265137,5.489999771118164,6825948.0,4.261955261230469
2011-10-28,5.619999885559082,5.494999885559082,5.59499979019165,5.579999923706055,7068752.0,4.331823348999023
2011-10-31,5.614999771118164,5.5,5.614999771118164,5.53000020980835,5204318.0,4.293008327484131
2011-11-01,5.570000171661377,5.449999809265137,5.5,5.519999980926514,6622544.0,4.285245418548584
2011-11-02,5.590000152587891,5.349999904632568,5.440000057220459,5.550000190734863,8419492.0,4.308534622192383
2011-11-03,5.644999980926514,5.525000095367432,5.574999809265137,5.559999942779541,11757672.0,4.31629753112793
2011-11-04,5.644999980926514,5.550000190734863,5.630000114440918,5.590000152587891,7879002.0,4.339587211608887
2011-11-07,5.71999979019165,5.599999904632568,5.619999885559082,5.619999885559082,10516878.0,4.362875461578369
2011-11-08,5.684999942779541,5.525000095367432,5.619999885559082,5.545000076293945,6667012.0,4.304652690887451
2011-11-09,5.614999771118164,5.46999979019165,5.570000171661377,5.570000171661377,6201908.0,4.324060440063477
2011-11-10,5.510000228881836,5.369999885559082,5.510000228881836,5.420000076293945,6394880.0,4.207613945007324
2011-11-14,5.5,5.429999828338623,5.494999885559082,5.485000133514404,5980686.0,4.25807523727417
2011-11-15,5.519999980926514,5.440000057220459,5.514999866485596,5.465000152587891,4478166.0,4.24254846572876
2011-11-16,5.489999771118164,5.315000057220459,5.485000133514404,5.335000038146973,7138382.0,4.141627311706543
2011-11-17,5.380000114440918,5.25,5.34499979019165,5.309999942779541,5041320.0,4.122219562530518
2011-11-18,5.364999771118164,5.215000152587891,5.275000095367432,5.224999904632568,4279156.0,4.056232929229736
2011-11-21,5.300000190734863,5.204999923706055,5.289999961853027,5.269999980926514,2492130.0,4.091167449951172
2011-11-22,5.425000190734863,5.25,5.269999980926514,5.34499979019165,8480780.0,4.149389743804932
2011-11-23,5.389999866485596,5.284999847412109,5.389999866485596,5.295000076293945,5732562.0,4.110574722290039
2011-11-24,5.360000133514404,5.215000152587891,5.304999828338623,5.289999961853027,4500984.0,4.106692790985107
2011-11-25,5.329999923706055,5.239999771118164,5.295000076293945,5.260000228881836,6069554.0,4.083404064178467
2011-11-28,4.945000171661377,4.730000019073486,4.855000019073486,4.784999847412109,5536130.0,4.148426055908203
2011-11-29,4.835000038146973,4.65500020980835,4.789999961853027,4.744999885559082,6199542.0,4.1137471199035645
2011-11-30,4.724999904632568,4.329999923706055,4.699999809265137,4.449999809265137,10798550.0,3.8579931259155273
2011-12-01,4.695000171661377,4.519999980926514,4.574999809265137,4.525000095367432,8715378.0,3.923015594482422
2011-12-02,4.494999885559082,4.324999809265137,4.480000019073486,4.324999809265137,5256292.0,3.7496225833892822
2011-12-05,4.420000076293945,4.300000190734863,4.300000190734863,4.324999809265137,4868084.0,3.7496225833892822
2011-12-06,4.349999904632568,4.215000152587891,4.329999923706055,4.275000095367432,3728800.0,3.7062735557556152
2011-12-07,4.335000038146973,4.275000095367432,4.284999847412109,4.295000076293945,2879012.0,3.723613739013672
2011-12-08,4.429999828338623,4.25,4.295000076293945,4.394999980926514,5633654.0,3.810309410095215
2011-12-09,4.409999847412109,4.335000038146973,4.375,4.369999885559082,2104414.0,3.788635492324829
2011-12-12,4.375,4.235000133514404,4.375,4.239999771118164,2253940.0,3.6759305000305176
2011-12-13,4.284999847412109,4.070000171661377,4.244999885559082,4.074999809265137,3923762.0,3.532881736755371
2011-12-14,4.079999923706055,3.890000104904175,4.079999923706055,3.9149999618530273,4711308.0,3.394166946411133
2011-12-15,3.994999885559082,3.890000104904175,3.9200000762939453,3.940000057220459,5098840.0,3.4158408641815186
2011-12-16,4.0,3.799999952316284,3.924999952316284,3.994999885559082,4858116.0,3.463524580001831
2011-12-19,3.9649999141693115,3.799999952316284,3.9000000953674316,3.940000057220459,5338672.0,3.4158408641815186
2011-12-20,3.990000009536743,3.9000000953674316,3.9000000953674316,3.950000047683716,3848340.0,3.424511194229126
2011-12-21,4.139999866485596,3.875,3.9800000190734863,3.9100000858306885,4582052.0,3.3898322582244873
2011-12-22,4.070000171661377,3.799999952316284,3.930000066757202,4.005000114440918,5578542.0,3.472193717956543
2011-12-23,4.085000038146973,3.934999942779541,3.9649999141693115,4.050000190734863,4072868.0,3.511207342147827
2011-12-26,4.170000076293945,4.045000076293945,4.070000171661377,4.09499979019165,6195736.0,3.550220489501953
2011-12-27,4.375,4.085000038146973,4.150000095367432,4.21999979019165,10540446.0,3.6585910320281982
2011-12-28,4.375,4.099999904632568,4.199999809265137,4.320000171661377,11371992.0,3.7452876567840576
2011-12-29,4.324999809265137,4.139999866485596,4.309999942779541,4.159999847412109,6778428.0,3.6065726280212402
2011-12-30,4.324999809265137,4.164999961853027,4.195000171661377,4.315000057220459,6618390.0,3.740952491760254
2012-01-04,4.474999904632568,4.275000095367432,4.389999866485596,4.28000020980835,7800404.0,3.710608959197998
2012-01-05,4.40500020980835,4.230000019073486,4.235000133514404,4.309999942779541,7401164.0,3.7366180419921875
2012-01-06,4.409999847412109,4.269999980926514,4.300000190734863,4.394999980926514,6632042.0,3.810309410095215
2012-01-09,4.394999980926514,4.394999980926514,4.394999980926514,4.394999980926514,0.0,3.810309410095215
2012-01-10,4.610000133514404,4.420000076293945,4.5,4.559999942779541,10561332.0,3.9533586502075195
2012-01-11,4.579999923706055,4.445000171661377,4.559999942779541,4.454999923706055,7431526.0,3.862327814102173
2012-01-12,4.489999771118164,4.355000019073486,4.434999942779541,4.474999904632568,4735534.0,3.879666805267334
2012-01-13,4.545000076293945,4.355000019073486,4.465000152587891,4.519999980926514,5194538.0,3.918680191040039
2012-01-16,4.590000152587891,4.25,4.494999885559082,4.255000114440918,4763806.0,3.6889350414276123
2012-01-17,4.525000095367432,4.224999904632568,4.25,4.505000114440918,6770454.0,3.9056756496429443
2012-01-18,4.800000190734863,4.449999809265137,4.449999809265137,4.534999847412109,8877062.0,3.931684970855713
2012-01-19,4.695000171661377,4.445000171661377,4.585000038146973,4.539999961853027,6881210.0,3.9360203742980957
2012-01-20,4.590000152587891,4.465000152587891,4.539999961853027,4.474999904632568,4382412.0,3.879666805267334
2012-01-30,4.5,4.349999904632568,4.5,4.389999866485596,3478692.0,3.8059744834899902
2012-01-31,4.429999828338623,4.349999904632568,4.389999866485596,4.380000114440918,2642154.0,3.7973055839538574
2012-02-01,4.394999980926514,4.289999961853027,4.349999904632568,4.295000076293945,2840610.0,3.723613739013672
2012-02-02,4.400000095367432,4.264999866485596,4.28000020980835,4.375,2923116.0,3.792970657348633
2012-02-03,4.425000190734863,4.309999942779541,4.349999904632568,4.369999885559082,4178570.0,3.788635492324829
2012-02-06,4.420000076293945,4.335000038146973,4.400000095367432,4.360000133514404,3973892.0,3.7799665927886963
2012-02-07,4.34499979019165,4.159999847412109,4.324999809265137,4.195000171661377,4143102.0,3.6369171142578125
2012-02-08,4.380000114440918,4.179999828338623,4.190000057220459,4.324999809265137,6029016.0,3.7496225833892822
2012-02-09,4.375,4.304999828338623,4.34499979019165,4.324999809265137,5302830.0,3.7496225833892822
2012-02-10,4.425000190734863,4.295000076293945,4.300000190734863,4.360000133514404,9097634.0,3.7799665927886963
2012-02-13,4.375,4.260000228881836,4.289999961853027,4.304999828338623,6190642.0,3.732283353805542
2012-02-14,4.340000152587891,4.25,4.28000020980835,4.275000095367432,4900862.0,3.7062735557556152
2012-02-15,4.275000095367432,4.275000095367432,4.275000095367432,4.275000095367432,0.0,3.7062735557556152
2012-02-16,4.385000228881836,4.260000228881836,4.28000020980835,4.380000114440918,14482326.0,3.7973055839538574
2012-02-17,4.394999980926514,4.289999961853027,4.349999904632568,4.315000057220459,18353786.0,3.740952491760254
2012-02-20,4.380000114440918,4.295000076293945,4.380000114440918,4.300000190734863,20715860.0,3.7279486656188965
2012-02-21,4.324999809265137,4.199999809265137,4.324999809265137,4.300000190734863,10273038.0,3.7279486656188965
2012-02-22,4.485000133514404,4.264999866485596,4.300000190734863,4.454999923706055,25191742.0,3.862327814102173
2012-02-23,4.480000019073486,4.409999847412109,4.434999942779541,4.449999809265137,14540104.0,3.8579931259155273
2012-02-24,4.630000114440918,4.425000190734863,4.440000057220459,4.579999923706055,23410770.0,3.970698356628418
2012-02-27,4.75,4.599999904632568,4.635000228881836,4.614999771118164,30759738.0,4.001041412353516
2012-02-28,4.684999942779541,4.574999809265137,4.610000133514404,4.630000114440918,17289906.0,4.014047145843506
2012-02-29,4.630000114440918,4.525000095367432,4.614999771118164,4.53000020980835,8716444.0,3.9273500442504883
2012-03-01,4.599999904632568,4.5,4.505000114440918,4.565000057220459,7434032.0,3.9576940536499023
2012-03-02,4.565000057220459,4.565000057220459,4.565000057220459,4.565000057220459,0.0,3.9576940536499023
2012-03-05,4.730000019073486,4.599999904632568,4.699999809265137,4.605000019073486,18614462.0,3.992372512817383
2012-03-06,4.670000076293945,4.554999828338623,4.574999809265137,4.65500020980835,10569654.0,4.035720348358154
2012-03-07,4.840000152587891,4.590000152587891,4.610000133514404,4.755000114440918,23080036.0,4.122417449951172
2012-03-08,5.065000057220459,4.760000228881836,4.760000228881836,4.980000019073486,29603798.0,4.317484378814697
2012-03-09,5.09499979019165,4.929999828338623,4.980000019073486,5.079999923706055,23830918.0,4.404180526733398
2012-03-12,5.065000057220459,4.965000152587891,5.054999828338623,5.03000020980835,13407948.0,4.360832691192627
2012-03-13,5.059999942779541,4.960000038146973,5.025000095367432,5.005000114440918,8278002.0,4.339157581329346
2012-03-14,5.170000076293945,4.829999923706055,5.050000190734863,4.84499979019165,22142252.0,4.200443744659424
2012-03-15,4.940000057220459,4.784999847412109,4.885000228881836,4.824999809265137,12142900.0,4.183104991912842
2012-03-16,4.925000190734863,4.75,4.820000171661377,4.920000076293945,7893584.0,4.265466213226318
2012-03-19,4.974999904632568,4.760000228881836,4.760000228881836,4.960000038146973,10867368.0,4.300144195556641
2012-03-20,4.974999904632568,4.815000057220459,4.920000076293945,4.815000057220459,12821344.0,4.174435615539551
2012-03-21,5.010000228881836,4.789999961853027,4.864999771118164,4.829999923706055,9419086.0,4.187438488006592
2012-03-22,4.914999961853027,4.784999847412109,4.824999809265137,4.84499979019165,6509164.0,4.200443744659424
2012-03-23,4.855000019073486,4.724999904632568,4.824999809265137,4.735000133514404,5166848.0,4.105077743530273
2012-03-26,4.775000095367432,4.590000152587891,4.735000133514404,4.630000114440918,3075208.0,4.014047145843506
2012-03-27,4.715000152587891,4.574999809265137,4.659999847412109,4.59499979019165,3588196.0,3.9837026596069336
2012-03-28,4.650000095367432,4.454999923706055,4.599999904632568,4.5,7078540.0,3.901340961456299
2012-03-29,4.519999980926514,4.179999828338623,4.429999828338623,4.28000020980835,8696966.0,3.710608959197998
2012-03-30,4.340000152587891,4.199999809265137,4.28000020980835,4.275000095367432,7534824.0,3.7062735557556152
2012-04-05,4.570000171661377,4.224999904632568,4.275000095367432,4.440000057220459,14024756.0,3.8493235111236572
2012-04-06,4.46999979019165,4.364999771118164,4.449999809265137,4.414999961853027,7838006.0,3.8276495933532715
2012-04-09,4.414999961853027,4.414999961853027,4.414999961853027,4.414999961853027,0.0,3.8276495933532715
2012-04-10,4.425000190734863,4.204999923706055,4.349999904632568,4.420000076293945,11016710.0,3.831984043121338
2012-04-11,4.409999847412109,4.264999866485596,4.340000152587891,4.329999923706055,8113910.0,3.7539570331573486
2012-04-12,4.525000095367432,4.275000095367432,4.340000152587891,4.5,16698952.0,3.901340961456299
2012-04-13,4.675000190734863,4.485000133514404,4.525000095367432,4.559999942779541,14197316.0,3.9533586502075195
2012-04-16,4.675000190734863,4.505000114440918,4.534999847412109,4.659999847412109,11231324.0,4.040055751800537
2012-04-17,4.659999847412109,4.534999847412109,4.659999847412109,4.545000076293945,8286502.0,3.940354347229004
2012-04-18,4.840000152587891,4.539999961853027,4.550000190734863,4.809999942779541,15963628.0,4.170100688934326
2012-04-19,4.889999866485596,4.755000114440918,4.784999847412109,4.78000020980835,11734770.0,4.144091606140137
2012-04-20,5.239999771118164,4.78000020980835,4.78000020980835,5.119999885559082,53121514.0,4.438858985900879
2012-04-23,5.230000019073486,5.039999961853027,5.099999904632568,5.170000076293945,42153222.0,4.482207298278809
2012-04-24,5.119999885559082,4.800000190734863,5.039999961853027,5.099999904632568,68991500.0,4.421520233154297
2012-04-25,5.114999771118164,4.880000114440918,4.965000152587891,5.039999961853027,57023422.0,4.369502544403076
2012-04-26,5.269999980926514,4.960000038146973,5.005000114440918,5.179999828338623,61868984.0,4.490877151489258
2012-04-27,5.105000019073486,4.934999942779541,5.105000019073486,4.949999809265137,33097148.0,4.29147481918335
2012-05-02,5.190000057220459,4.974999904632568,5.119999885559082,5.0,38946128.0,4.334824085235596
2012-05-03,5.130000114440918,4.934999942779541,4.974999904632568,5.059999942779541,37788628.0,4.386841297149658
2012-05-04,5.164999961853027,4.994999885559082,5.074999809265137,5.09499979019165,31645072.0,4.417184829711914
2012-05-07,5.175000190734863,5.025000095367432,5.090000152587891,5.15500020980835,35104356.0,4.469203472137451
2012-05-08,5.179999828338623,4.954999923706055,5.175000190734863,5.045000076293945,31384538.0,4.373836517333984
2012-05-09,5.070000171661377,4.925000190734863,4.960000038146973,5.0,19276088.0,4.334824085235596
2012-05-10,5.090000152587891,4.909999847412109,5.0,5.03000020980835,17652598.0,4.360832691192627
2012-05-11,5.074999809265137,4.90500020980835,5.054999828338623,4.909999847412109,18907962.0,4.256796836853027
2012-05-14,5.025000095367432,4.824999809265137,4.945000171661377,4.860000133514404,19712624.0,4.213448524475098
2012-05-15,4.929999828338623,4.800000190734863,4.804999828338623,4.914999961853027,9690498.0,4.261131763458252
2012-05-16,4.994999885559082,4.84499979019165,4.900000095367432,4.860000133514404,12912826.0,4.213448524475098
2012-05-17,5.15500020980835,4.860000133514404,4.869999885559082,5.114999771118164,41081668.0,4.4345245361328125
2012-05-18,5.375,5.034999847412109,5.045000076293945,5.21999979019165,63669434.0,4.52555513381958
2012-05-21,5.199999809265137,5.0,5.144999980926514,5.045000076293945,33676510.0,4.373836517333984
2012-05-22,5.494999885559082,5.054999828338623,5.085000038146973,5.409999847412109,58130854.0,4.690279006958008
2012-05-23,5.934999942779541,5.349999904632568,5.389999866485596,5.769999980926514,115822170.0,5.002386569976807
2012-05-24,5.849999904632568,5.610000133514404,5.75,5.784999847412109,50557624.0,5.0153913497924805
2012-05-25,5.889999866485596,5.619999885559082,5.75,5.695000171661377,44531576.0,4.93736457824707
2012-05-28,5.824999809265137,5.300000190734863,5.599999904632568,5.739999771118164,50074194.0,4.976377487182617
2012-05-29,6.315000057220459,5.630000114440918,5.650000095367432,6.244999885559082,105089946.0,5.414194583892822
2012-05-30,6.364999771118164,6.050000190734863,6.150000095367432,6.199999809265137,63525476.0,5.375180721282959
2012-05-31,6.329999923706055,6.090000152587891,6.139999866485596,6.09499979019165,46938844.0,5.28415060043335
2012-06-01,6.295000076293945,6.03000020980835,6.09499979019165,6.125,46483876.0,5.310159206390381
2012-06-04,6.164999961853027,5.920000076293945,5.954999923706055,5.940000057220459,37127876.0,5.149770736694336
2012-06-05,6.025000095367432,5.635000228881836,5.989999771118164,5.715000152587891,39400198.0,4.954704284667969
2012-06-06,5.775000095367432,5.585000038146973,5.715000152587891,5.619999885559082,22676744.0,4.872341156005859
2012-06-07,5.840000152587891,5.590000152587891,5.744999885559082,5.605000019073486,31520554.0,4.859337329864502
2012-06-08,6.164999961853027,5.650000095367432,5.730000019073486,5.920000076293945,62656184.0,5.132431507110596
2012-06-11,6.244999885559082,5.78000020980835,5.894999980926514,6.175000190734863,57203432.0,5.3535075187683105
2012-06-12,6.25,6.045000076293945,6.050000190734863,6.110000133514404,34732270.0,5.297154903411865
2012-06-13,6.375,6.099999904632568,6.144999980926514,6.315000057220459,72622396.0,5.47488260269165
2012-06-14,6.295000076293945,6.090000152587891,6.239999771118164,6.110000133514404,35924928.0,5.297154903411865
2012-06-15,6.244999885559082,5.900000095367432,6.09499979019165,6.119999885559082,39354164.0,5.305823802947998
2012-06-18,6.239999771118164,6.070000171661377,6.170000076293945,6.15500020980835,26953614.0,5.336167812347412
2012-06-19,6.130000114440918,5.960000038146973,6.125,6.054999828338623,24814938.0,5.249471187591553
2012-06-20,6.135000228881836,5.960000038146973,6.059999942779541,5.974999904632568,18096650.0,5.18011474609375
2012-06-21,5.949999809265137,5.574999809265137,5.925000190734863,5.639999866485596,40010452.0,4.889681816101074
2012-06-25,5.59499979019165,5.275000095367432,5.59499979019165,5.414999961853027,38690248.0,4.694613933563232
2012-06-26,5.659999847412109,5.349999904632568,5.355000019073486,5.565000057220459,39469246.0,4.82465934753418
2012-06-27,5.690000057220459,5.465000152587891,5.539999961853027,5.505000114440918,19562332.0,4.772640705108643
2012-06-28,5.650000095367432,5.489999771118164,5.559999942779541,5.510000228881836,23856916.0,4.776976108551025
2012-06-29,5.71999979019165,5.425000190734863,5.445000171661377,5.65500020980835,32901390.0,4.90268611907959
2012-07-02,5.699999809265137,5.579999923706055,5.690000057220459,5.625,25064606.0,4.8766770362854
2012-07-03,5.744999885559082,5.565000057220459,5.614999771118164,5.664999961853027,24158918.0,4.911355495452881
2012-07-04,5.690000057220459,5.554999828338623,5.684999942779541,5.585000038146973,14946434.0,4.841998100280762
2012-07-05,5.554999828338623,5.144999980926514,5.519999980926514,5.159999847412109,34873548.0,4.473537921905518
2012-07-06,5.400000095367432,5.114999771118164,5.190000057220459,5.289999961853027,27955448.0,4.586243152618408
2012-07-09,5.264999866485596,4.989999771118164,5.25,5.005000114440918,32803564.0,4.339157581329346
2012-07-10,5.059999942779541,4.96999979019165,4.980000019073486,4.994999885559082,20612082.0,4.330488681793213
2012-07-11,5.074999809265137,4.934999942779541,4.960000038146973,5.03000020980835,16351544.0,4.360832691192627
2012-07-12,5.210000038146973,4.820000171661377,5.010000228881836,5.15500020980835,43847300.0,4.469203472137451
2012-07-13,5.25,5.050000190734863,5.099999904632568,5.070000171661377,21190370.0,4.395510673522949
2012-07-16,5.110000133514404,4.84499979019165,5.099999904632568,4.849999904632568,16852228.0,4.204778671264648
2012-07-17,5.074999809265137,4.789999961853027,4.800000190734863,5.010000228881836,20595584.0,4.343493461608887
2012-07-18,5.179999828338623,4.855000019073486,4.96999979019165,5.175000190734863,26104360.0,4.486542224884033
2012-07-19,5.474999904632568,5.099999904632568,5.139999866485596,5.25,41848940.0,4.551565170288086
2012-07-20,5.289999961853027,5.130000114440918,5.199999809265137,5.179999828338623,16197768.0,4.490877151489258
2012-07-23,5.300000190734863,4.965000152587891,5.099999904632568,5.260000228881836,25410018.0,4.560234546661377
2012-07-24,5.375,5.179999828338623,5.199999809265137,5.324999809265137,27141450.0,4.616586685180664
2012-07-25,5.360000133514404,5.144999980926514,5.275000095367432,5.15500020980835,13891366.0,4.469203472137451
2012-07-26,5.264999866485596,5.125,5.164999961853027,5.170000076293945,16339430.0,4.482207298278809
2012-07-27,5.230000019073486,5.085000038146973,5.175000190734863,5.130000114440918,14067390.0,4.447528839111328
2012-07-30,5.199999809265137,4.875,5.139999866485596,4.889999866485596,16879018.0,4.239457130432129
2012-07-31,4.994999885559082,4.835000038146973,4.855000019073486,4.925000190734863,10267172.0,4.269802093505859
2012-08-01,5.164999961853027,4.925000190734863,4.925000190734863,5.079999923706055,19361904.0,4.404180526733398
2012-08-02,5.074999809265137,4.914999961853027,5.074999809265137,4.940000057220459,18150728.0,4.282806396484375
2012-08-03,5.090000152587891,4.980000019073486,5.070000171661377,5.070000171661377,12333174.0,4.395510673522949
2012-08-06,5.199999809265137,5.019999980926514,5.019999980926514,5.179999828338623,18486784.0,4.490877151489258
2012-08-07,5.105000019073486,4.980000019073486,5.105000019073486,5.045000076293945,33575958.0,4.373836517333984
2012-08-08,5.099999904632568,5.010000228881836,5.034999847412109,5.050000190734863,23702490.0,4.378171920776367
2012-08-09,5.050000190734863,4.900000095367432,5.010000228881836,5.050000190734863,18418832.0,4.378171920776367
2012-08-10,5.03000020980835,4.914999961853027,5.03000020980835,4.920000076293945,13273316.0,4.265466213226318
2012-08-13,4.900000095367432,4.429999828338623,4.900000095367432,4.449999809265137,40864602.0,3.8579931259155273
2012-08-14,4.440000057220459,4.25,4.400000095367432,4.389999866485596,30428988.0,3.8059744834899902
2012-08-15,4.364999771118164,4.275000095367432,4.349999904632568,4.304999828338623,11006342.0,3.732283353805542
2012-08-16,4.389999866485596,4.295000076293945,4.315000057220459,4.315000057220459,13263362.0,3.740952491760254
2012-08-17,4.320000171661377,4.210000038146973,4.320000171661377,4.275000095367432,11856552.0,3.7062735557556152
2012-08-20,4.275000095367432,4.170000076293945,4.230000019073486,4.239999771118164,14412532.0,3.6759305000305176
2012-08-21,4.369999885559082,4.244999885559082,4.25,4.320000171661377,16423024.0,3.7452876567840576
2012-08-22,4.349999904632568,4.224999904632568,4.324999809265137,4.25,10848262.0,3.684600591659546
2012-08-23,4.34499979019165,4.260000228881836,4.309999942779541,4.284999847412109,12229786.0,3.7149436473846436
2012-08-24,4.315000057220459,4.230000019073486,4.275000095367432,4.260000228881836,9704652.0,3.6932694911956787
2012-08-27,4.239999771118164,3.940000057220459,4.239999771118164,4.019999980926514,24951556.0,3.4851982593536377
2012-08-28,4.164999961853027,3.9649999141693115,3.984999895095825,4.125,21034392.0,3.5762298107147217
2012-08-29,4.130000114440918,4.025000095367432,4.09499979019165,4.045000076293945,10638836.0,3.5068726539611816
2012-08-30,4.230000019073486,4.03000020980835,4.090000152587891,4.159999847412109,22833616.0,3.6065726280212402
2012-08-31,4.195000171661377,4.099999904632568,4.159999847412109,4.125,16240116.0,3.5762298107147217
2012-09-03,4.255000114440918,4.105000019073486,4.125,4.239999771118164,19399768.0,3.6759305000305176
2012-09-04,4.289999961853027,4.099999904632568,4.239999771118164,4.114999771118164,17058326.0,3.5675597190856934
2012-09-05,4.179999828338623,4.050000190734863,4.090000152587891,4.105000019073486,12977892.0,3.5588903427124023
2012-09-06,4.15500020980835,4.074999809265137,4.114999771118164,4.144999980926514,14026712.0,3.5935685634613037
2012-09-07,4.559999942779541,4.159999847412109,4.159999847412109,4.559999942779541,60369804.0,3.9533586502075195
2012-09-10,4.690000057220459,4.505000114440918,4.559999942779541,4.625,46824890.0,4.009711742401123
2012-09-11,4.590000152587891,4.494999885559082,4.565000057220459,4.585000038146973,22640660.0,3.9750332832336426
2012-09-12,4.664999961853027,4.53000020980835,4.619999885559082,4.644999980926514,21609756.0,4.027050971984863
2012-09-13,4.659999847412109,4.5,4.635000228881836,4.53000020980835,21814542.0,3.9273500442504883
2012-09-14,4.639999866485596,4.494999885559082,4.590000152587891,4.574999809265137,26627350.0,3.9663634300231934
2012-09-17,4.559999942779541,4.360000133514404,4.550000190734863,4.394999980926514,18064828.0,3.810309410095215
2012-09-18,4.420000076293945,4.304999828338623,4.349999904632568,4.355000019073486,12737302.0,3.7756314277648926
2012-09-19,4.480000019073486,4.349999904632568,4.349999904632568,4.425000190734863,14022862.0,3.8363192081451416
2012-09-20,4.400000095367432,4.235000133514404,4.400000095367432,4.284999847412109,15450562.0,3.7149436473846436
2012-09-21,4.360000133514404,4.204999923706055,4.239999771118164,4.275000095367432,14997350.0,3.7062735557556152
2012-09-24,4.375,4.105000019073486,4.139999866485596,4.304999828338623,15512158.0,3.732283353805542
2012-09-25,4.375,4.25,4.300000190734863,4.300000190734863,15258958.0,3.7279486656188965
2012-09-26,4.730000019073486,4.304999828338623,4.304999828338623,4.445000171661377,45302240.0,3.8536579608917236
2012-09-27,4.849999904632568,4.400000095367432,4.440000057220459,4.75,76654622.0,4.118082523345947
2012-09-28,4.849999904632568,4.605000019073486,4.650000095367432,4.775000095367432,51657328.0,4.139756202697754
2012-10-08,4.78000020980835,4.650000095367432,4.760000228881836,4.684999942779541,23675910.0,4.061729907989502
2012-10-09,4.994999885559082,4.699999809265137,4.704999923706055,4.860000133514404,47271022.0,4.213448524475098
2012-10-10,5.039999961853027,4.784999847412109,4.849999904632568,4.989999771118164,46732316.0,4.32615327835083
2012-10-11,5.045000076293945,4.864999771118164,5.0,4.900000095367432,26575210.0,4.248126983642578
2012-10-12,5.025000095367432,4.789999961853027,4.909999847412109,4.875,28856050.0,4.2264533042907715
2012-10-15,4.940000057220459,4.824999809265137,4.909999847412109,4.920000076293945,18766398.0,4.265466213226318
2012-10-16,4.954999923706055,4.864999771118164,4.940000057220459,4.894999980926514,17327858.0,4.2437920570373535
2012-10-17,5.0,4.829999923706055,4.940000057220459,4.880000114440918,19423422.0,4.230787754058838
2012-10-18,4.96999979019165,4.855000019073486,4.914999961853027,4.949999809265137,18056292.0,4.29147481918335
2012-10-19,4.989999771118164,4.914999961853027,4.940000057220459,4.949999809265137,13370728.0,4.29147481918335
2012-10-22,5.019999980926514,4.920000076293945,4.929999828338623,5.005000114440918,14771008.0,4.339157581329346
2012-10-23,5.034999847412109,4.820000171661377,5.005000114440918,4.829999923706055,20525642.0,4.187438488006592
2012-10-24,4.869999885559082,4.755000114440918,4.800000190734863,4.78000020980835,10015440.0,4.144091606140137
2012-10-25,4.824999809265137,4.664999961853027,4.775000095367432,4.670000076293945,12810874.0,4.048725128173828
2012-10-26,4.724999904632568,4.565000057220459,4.670000076293945,4.599999904632568,14022084.0,3.9880380630493164
2012-10-29,4.659999847412109,4.570000171661377,4.585000038146973,4.614999771118164,8771800.0,4.001041412353516
2012-10-30,4.690000057220459,4.585000038146973,4.625,4.605000019073486,11963814.0,3.992372512817383
2012-10-31,4.625,4.53000020980835,4.614999771118164,4.599999904632568,9300310.0,3.9880380630493164
2012-11-01,4.800000190734863,4.614999771118164,4.650000095367432,4.75,17890974.0,4.118082523345947
2012-11-02,4.784999847412109,4.710000038146973,4.755000114440918,4.764999866485596,9692642.0,4.131087303161621
2012-11-05,4.764999866485596,4.679999828338623,4.739999771118164,4.730000019073486,8542144.0,4.100742340087891
2012-11-06,4.820000171661377,4.559999942779541,4.75,4.744999885559082,15252758.0,4.1137471199035645
2012-11-07,4.724999904632568,4.630000114440918,4.704999923706055,4.65500020980835,8919454.0,4.035720348358154
2012-11-08,4.614999771118164,4.414999961853027,4.599999904632568,4.420000076293945,14176996.0,3.831984043121338
2012-11-09,4.465000152587891,4.324999809265137,4.420000076293945,4.340000152587891,8555400.0,3.7626266479492188
2012-11-12,4.389999866485596,4.309999942779541,4.349999904632568,4.380000114440918,8776126.0,3.7973055839538574
2012-11-13,4.409999847412109,4.204999923706055,4.400000095367432,4.215000152587891,8915076.0,3.6542561054229736
2012-11-14,4.275000095367432,4.159999847412109,4.199999809265137,4.244999885559082,7767010.0,3.680265188217163
2012-11-15,4.235000133514404,4.085000038146973,4.179999828338623,4.09499979019165,9381248.0,3.550220489501953
2012-11-16,4.099999904632568,3.9749999046325684,4.065000057220459,4.039999961853027,17299434.0,3.502537250518799
2012-11-19,4.114999771118164,4.025000095367432,4.045000076293945,4.09499979019165,15184248.0,3.550220489501953
2012-11-20,4.139999866485596,4.0,4.114999771118164,4.010000228881836,11423146.0,3.476529121398926
2012-11-21,4.130000114440918,4.005000114440918,4.010000228881836,4.114999771118164,15561266.0,3.5675597190856934
2012-11-22,4.110000133514404,4.050000190734863,4.090000152587891,4.074999809265137,8141264.0,3.532881736755371
2012-11-23,4.125,4.065000057220459,4.114999771118164,4.079999923706055,8013178.0,3.5372159481048584
2012-11-26,4.099999904632568,4.010000228881836,4.065000057220459,4.034999847412109,9038802.0,3.498202323913574
2012-11-27,4.050000190734863,3.9600000381469727,4.005000114440918,3.9649999141693115,10234110.0,3.4375154972076416
2012-11-28,3.9600000381469727,3.9049999713897705,3.9049999713897705,3.930000066757202,8865354.0,3.4071717262268066
2012-11-29,3.994999885559082,3.5999999046325684,3.934999942779541,3.6600000858306885,17568456.0,3.173091173171997
2012-11-30,3.690000057220459,3.509999990463257,3.6600000858306885,3.615000009536743,15354136.0,3.134077548980713
2012-12-03,3.6649999618530273,3.5199999809265137,3.634999990463257,3.5299999713897705,8945326.0,3.06038498878479
2012-12-04,3.6500000953674316,3.5199999809265137,3.5399999618530273,3.625,11446740.0,3.142747163772583
2012-12-05,3.924999952316284,3.5999999046325684,3.5999999046325684,3.8399999141693115,25901716.0,3.3291444778442383
2012-12-06,3.859999895095825,3.744999885559082,3.819999933242798,3.7799999713897705,14162214.0,3.2771265506744385
2012-12-07,3.9000000953674316,3.765000104904175,3.7899999618530273,3.890000104904175,25945270.0,3.372493028640747
2012-12-10,4.03000020980835,3.890000104904175,3.8949999809265137,3.950000047683716,23632942.0,3.424511194229126
2012-12-11,3.9749999046325684,3.890000104904175,3.950000047683716,3.9049999713897705,17037054.0,3.385497570037842
2012-12-12,3.950000047683716,3.8550000190734863,3.9100000858306885,3.924999952316284,15928436.0,3.402836322784424
2012-12-13,3.9000000953674316,3.805000066757202,3.9000000953674316,3.8299999237060547,14441602.0,3.3204751014709473
2012-12-14,4.159999847412109,3.8399999141693115,3.8499999046325684,4.144999980926514,50306254.0,3.5935685634613037
2012-12-17,4.239999771118164,4.074999809265137,4.144999980926514,4.179999828338623,37771150.0,3.623912811279297
2012-12-18,4.349999904632568,4.090000152587891,4.150000095367432,4.264999866485596,40929976.0,3.6976048946380615
2012-12-19,4.264999866485596,4.175000190734863,4.215000152587891,4.199999809265137,23217556.0,3.6412513256073
2012-12-20,4.440000057220459,4.119999885559082,4.159999847412109,4.335000038146973,33529568.0,3.7582921981811523
2012-12-21,4.394999980926514,4.21999979019165,4.324999809265137,4.239999771118164,25337868.0,3.6759305000305176
2012-12-24,4.434999942779541,4.170000076293945,4.230000019073486,4.260000228881836,22840118.0,3.6932694911956787
2012-12-25,4.510000228881836,4.195000171661377,4.25,4.409999847412109,39905580.0,3.8233141899108887
2012-12-26,4.409999847412109,4.275000095367432,4.389999866485596,4.364999771118164,45425178.0,3.784301519393921
2012-12-27,4.420000076293945,4.289999961853027,4.349999904632568,4.300000190734863,32814292.0,3.7279486656188965
2012-12-28,4.489999771118164,4.304999828338623,4.34499979019165,4.445000171661377,55966782.0,3.8536579608917236
2012-12-31,4.545000076293945,4.394999980926514,4.46999979019165,4.465000152587891,38294006.0,3.8709981441497803
2013-01-04,4.525000095367432,4.349999904632568,4.5,4.420000076293945,35374140.0,3.831984043121338
2013-01-07,4.485000133514404,4.34499979019165,4.375,4.440000057220459,32071570.0,3.8493235111236572
2013-01-08,4.445000171661377,4.340000152587891,4.409999847412109,4.385000228881836,19838626.0,3.801640510559082
2013-01-09,4.434999942779541,4.300000190734863,4.355000019073486,4.369999885559082,21091030.0,3.788635492324829
2013-01-10,4.525000095367432,4.364999771118164,4.385000228881836,4.434999942779541,32552848.0,3.8449883460998535
2013-01-11,4.440000057220459,4.244999885559082,4.429999828338623,4.295000076293945,22861860.0,3.723613739013672
2013-01-14,4.525000095367432,4.260000228881836,4.275000095367432,4.485000133514404,47814956.0,3.8883371353149414
2013-01-15,4.644999980926514,4.460000038146973,4.474999904632568,4.59499979019165,49850204.0,3.9837026596069336
2013-01-16,4.590000152587891,4.375,4.590000152587891,4.525000095367432,37041542.0,3.923015594482422
2013-01-17,4.695000171661377,4.420000076293945,4.480000019073486,4.59499979019165,52455142.0,3.9837026596069336
2013-01-18,4.675000190734863,4.514999866485596,4.675000190734863,4.630000114440918,43400512.0,4.014047145843506
2013-01-21,4.639999866485596,4.554999828338623,4.619999885559082,4.619999885559082,26105168.0,4.005376815795898
2013-01-22,4.664999961853027,4.489999771118164,4.59499979019165,4.554999828338623,32952646.0,3.949023723602295
2013-01-23,4.565000057220459,4.409999847412109,4.505000114440918,4.53000020980835,24338150.0,3.9273500442504883
2013-01-24,4.679999828338623,4.414999961853027,4.514999866485596,4.494999885559082,51160420.0,3.8970062732696533
2013-01-25,4.449999809265137,4.275000095367432,4.409999847412109,4.295000076293945,43480898.0,3.723613739013672
2013-01-28,4.460000038146973,4.300000190734863,4.315000057220459,4.460000038146973,56526948.0,3.8666629791259766
2013-01-29,4.639999866485596,4.409999847412109,4.449999809265137,4.59499979019165,70709926.0,3.9837026596069336
2013-01-30,4.760000228881836,4.590000152587891,4.625,4.635000228881836,61564272.0,4.0183820724487305
2013-01-31,4.875,4.605000019073486,4.630000114440918,4.775000095367432,78223236.0,4.139756202697754
2013-02-01,5.050000190734863,4.695000171661377,4.715000152587891,5.0,102634530.0,4.334824085235596
2013-02-04,5.130000114440918,4.864999771118164,5.025000095367432,4.914999961853027,93317854.0,4.261131763458252
2013-02-05,5.300000190734863,4.855000019073486,4.885000228881836,5.085000038146973,82428890.0,4.408515453338623
2013-02-06,5.25,5.0,5.065000057220459,5.090000152587891,76645178.0,4.412850856781006
2013-02-07,5.175000190734863,4.934999942779541,5.074999809265137,5.125,67259164.0,4.4431939125061035
2013-02-08,5.239999771118164,5.005000114440918,5.090000152587891,5.190000057220459,58665620.0,4.499546527862549
2013-02-18,5.300000190734863,5.090000152587891,5.224999904632568,5.135000228881836,52682116.0,4.4518632888793945
2013-02-19,5.175000190734863,4.974999904632568,5.114999771118164,5.019999980926514,48247686.0,4.3521623611450195
2013-02-20,5.150000095367432,4.949999809265137,5.014999866485596,5.144999980926514,42497310.0,4.460533618927002
2013-02-21,5.074999809265137,4.769999980926514,5.074999809265137,4.849999904632568,52091786.0,4.204778671264648
2013-02-22,4.925000190734863,4.795000076293945,4.840000152587891,4.889999866485596,30056706.0,4.239457130432129
2013-02-25,5.014999866485596,4.880000114440918,4.909999847412109,4.934999942779541,26007408.0,4.27847146987915
2013-02-26,5.0,4.78000020980835,4.860000133514404,4.784999847412109,33716250.0,4.148426055908203
2013-02-27,4.985000133514404,4.820000171661377,4.820000171661377,4.909999847412109,28252246.0,4.256796836853027
2013-02-28,5.119999885559082,4.869999885559082,4.960000038146973,5.074999809265137,57248112.0,4.399845123291016
2013-03-01,5.119999885559082,4.954999923706055,5.050000190734863,5.050000190734863,42007164.0,4.378171920776367
2013-03-04,5.0,4.630000114440918,5.0,4.690000057220459,48103338.0,4.066065311431885
2013-03-05,4.909999847412109,4.664999961853027,4.699999809265137,4.889999866485596,35238758.0,4.239457130432129
2013-03-06,5.025000095367432,4.894999980926514,4.900000095367432,4.925000190734863,37356518.0,4.269802093505859
2013-03-07,5.050000190734863,4.815000057220459,4.925000190734863,4.880000114440918,39560728.0,4.230787754058838
2013-03-08,4.914999961853027,4.730000019073486,4.864999771118164,4.764999866485596,22838410.0,4.131087303161621
2013-03-11,4.804999828338623,4.664999961853027,4.75,4.724999904632568,17750982.0,4.096408367156982
2013-03-12,4.840000152587891,4.614999771118164,4.704999923706055,4.695000171661377,23106186.0,4.070399761199951
2013-03-13,4.710000038146973,4.590000152587891,4.690000057220459,4.639999866485596,13659820.0,4.022716045379639
2013-03-14,4.704999923706055,4.565000057220459,4.599999904632568,4.579999923706055,14801854.0,3.970698356628418
2013-03-15,4.75,4.494999885559082,4.599999904632568,4.590000152587891,31068984.0,3.9793686866760254
2013-03-18,4.639999866485596,4.539999961853027,4.585000038146973,4.554999828338623,13850012.0,3.949023723602295
2013-03-19,4.684999942779541,4.545000076293945,4.579999923706055,4.639999866485596,17298468.0,4.022716045379639
2013-03-20,4.864999771118164,4.625,4.644999980926514,4.829999923706055,43817464.0,4.187438488006592
2013-03-21,4.84499979019165,4.78000020980835,4.800000190734863,4.835000038146973,24979698.0,4.191774368286133
2013-03-22,4.860000133514404,4.789999961853027,4.824999809265137,4.809999942779541,19293992.0,4.170100688934326
2013-03-25,4.809999942779541,4.809999942779541,4.809999942779541,4.809999942779541,0.0,4.170100688934326
2013-03-26,4.730000019073486,4.559999942779541,4.724999904632568,4.639999866485596,28876770.0,4.022716045379639
2013-03-27,4.715000152587891,4.590000152587891,4.630000114440918,4.639999866485596,14957918.0,4.022716045379639
2013-03-28,4.53000020980835,4.309999942779541,4.525000095367432,4.385000228881836,25303466.0,3.801640510559082
2013-03-29,4.429999828338623,4.304999828338623,4.414999961853027,4.309999942779541,16098234.0,3.7366180419921875
2013-04-01,4.375,4.255000114440918,4.255000114440918,4.315000057220459,13386570.0,3.740952491760254
2013-04-02,4.414999961853027,4.264999866485596,4.315000057220459,4.364999771118164,16045256.0,3.784301519393921
2013-04-03,4.420000076293945,4.320000171661377,4.380000114440918,4.329999923706055,9916504.0,3.7539570331573486
2013-04-08,4.349999904632568,4.190000057220459,4.210000038146973,4.309999942779541,9386094.0,3.7366180419921875
2013-04-09,4.40500020980835,4.329999923706055,4.340000152587891,4.349999904632568,13269596.0,3.771296739578247
2013-04-10,4.369999885559082,4.150000095367432,4.349999904632568,4.239999771118164,18075518.0,3.6759305000305176
2013-04-11,4.295000076293945,4.159999847412109,4.28000020980835,4.175000190734863,10840526.0,3.6195781230926514
2013-04-12,4.199999809265137,4.03000020980835,4.190000057220459,4.065000057220459,16660570.0,3.5242116451263428
2013-04-15,4.130000114440918,4.019999980926514,4.090000152587891,4.065000057220459,12083204.0,3.5242116451263428
2013-04-16,4.195000171661377,4.014999866485596,4.019999980926514,4.164999961853027,14408230.0,3.610908031463623
2013-04-17,4.179999828338623,4.085000038146973,4.164999961853027,4.130000114440918,11554800.0,3.5805647373199463
2013-04-18,4.224999904632568,4.085000038146973,4.105000019073486,4.170000076293945,12089398.0,3.6152429580688477
2013-04-19,4.349999904632568,4.170000076293945,4.184999942779541,4.315000057220459,24540278.0,3.740952491760254
2013-04-22,4.340000152587891,4.275000095367432,4.300000190734863,4.324999809265137,15324120.0,3.7496225833892822
2013-04-23,4.324999809265137,4.105000019073486,4.324999809265137,4.110000133514404,17364906.0,3.563225030899048
2013-04-24,4.260000228881836,4.059999942779541,4.119999885559082,4.224999904632568,28189922.0,3.6629257202148438
2013-04-25,4.304999828338623,4.114999771118164,4.184999942779541,4.190000057220459,21827332.0,3.632582426071167
2013-04-26,4.269999980926514,4.119999885559082,4.239999771118164,4.15500020980835,12587428.0,3.602238416671753
2013-05-02,4.25,4.110000133514404,4.125,4.204999923706055,11568644.0,3.6455869674682617
2013-05-03,4.380000114440918,4.210000038146973,4.210000038146973,4.355000019073486,27670284.0,3.7756314277648926
2013-05-06,4.420000076293945,4.324999809265137,4.375,4.400000095367432,20333476.0,3.8146448135375977
2013-05-07,4.389999866485596,4.309999942779541,4.389999866485596,4.355000019073486,16510982.0,3.7756314277648926
2013-05-08,4.420000076293945,4.295000076293945,4.380000114440918,4.340000152587891,15723156.0,3.7626266479492188
2013-05-09,4.340000152587891,4.139999866485596,4.309999942779541,4.239999771118164,38792336.0,3.6759305000305176
2013-05-10,4.260000228881836,4.170000076293945,4.190000057220459,4.230000019073486,14521428.0,3.6672608852386475
2013-05-13,4.239999771118164,4.164999961853027,4.204999923706055,4.199999809265137,9924292.0,3.6412513256073
2013-05-14,4.210000038146973,4.119999885559082,4.175000190734863,4.139999866485596,11409630.0,3.589233636856079
2013-05-15,4.480000019073486,4.139999866485596,4.139999866485596,4.315000057220459,36916564.0,3.740952491760254
2013-05-16,4.460000038146973,4.264999866485596,4.284999847412109,4.445000171661377,50021150.0,3.8536579608917236
2013-05-17,4.514999866485596,4.385000228881836,4.440000057220459,4.465000152587891,36120104.0,3.8709981441497803
2013-05-20,4.574999809265137,4.449999809265137,4.454999923706055,4.480000019073486,23502118.0,3.884002447128296
2013-05-21,4.489999771118164,4.420000076293945,4.465000152587891,4.480000019073486,14670624.0,3.884002447128296
2013-05-22,4.590000152587891,4.489999771118164,4.489999771118164,4.519999980926514,22313212.0,3.918680191040039
2013-05-23,4.784999847412109,4.449999809265137,4.5,4.644999980926514,58191214.0,4.027050971984863
2013-05-24,4.735000133514404,4.590000152587891,4.659999847412109,4.699999809265137,26820688.0,4.074734210968018
2013-05-27,4.929999828338623,4.675000190734863,4.715000152587891,4.885000228881836,46772288.0,4.2351226806640625
2013-05-28,4.974999904632568,4.824999809265137,4.849999904632568,4.960000038146973,41178826.0,4.300144195556641
2013-05-29,5.050000190734863,4.900000095367432,5.014999866485596,4.945000171661377,27970030.0,4.287139892578125
2013-05-30,5.03000020980835,4.894999980926514,4.929999828338623,4.914999961853027,22059750.0,4.261131763458252
2013-05-31,4.974999904632568,4.835000038146973,4.925000190734863,4.840000152587891,20123496.0,4.196108818054199
2013-06-03,4.945000171661377,4.795000076293945,4.875,4.84499979019165,16434780.0,4.200443744659424
2013-06-04,4.965000152587891,4.78000020980835,4.824999809265137,4.864999771118164,25025916.0,4.217783451080322
2013-06-05,4.894999980926514,4.715000152587891,4.875,4.809999942779541,21192274.0,4.170100688934326
2013-06-06,4.869999885559082,4.744999885559082,4.775000095367432,4.775000095367432,19813880.0,4.139756202697754
2013-06-07,5.195000171661377,4.889999866485596,4.900000095367432,4.909999847412109,84692308.0,4.256796836853027
2013-06-13,4.789999961853027,4.5,4.789999961853027,4.659999847412109,37559720.0,4.124048709869385
2013-06-14,4.739999771118164,4.574999809265137,4.699999809265137,4.675000190734863,26574766.0,4.137323379516602
2013-06-17,4.880000114440918,4.614999771118164,4.695000171661377,4.769999980926514,32585524.0,4.2213969230651855
2013-06-18,4.864999771118164,4.675000190734863,4.804999828338623,4.744999885559082,26176966.0,4.199272155761719
2013-06-19,4.724999904632568,4.440000057220459,4.630000114440918,4.599999904632568,29038984.0,4.070949554443359
2013-06-20,4.579999923706055,4.300000190734863,4.550000190734863,4.309999942779541,20585802.0,3.814302444458008
2013-06-21,4.425000190734863,4.159999847412109,4.199999809265137,4.340000152587891,21787618.0,3.8408517837524414
2013-06-24,4.369999885559082,3.9049999713897705,4.324999809265137,3.9049999713897705,34331504.0,3.4558820724487305
2013-06-25,3.9749999046325684,3.5350000858306885,3.825000047683716,3.924999952316284,37896410.0,3.473581314086914
2013-06-26,3.990000009536743,3.7750000953674316,3.9000000953674316,3.9100000858306885,28593146.0,3.4603068828582764
2013-06-27,4.0,3.700000047683716,3.940000057220459,3.7300000190734863,25462706.0,3.301008701324463
2013-06-28,3.9549999237060547,3.6549999713897705,3.6549999713897705,3.8350000381469727,29930836.0,3.393932580947876
2013-07-01,3.930000066757202,3.7899999618530273,3.8299999237060547,3.9000000953674316,14493530.0,3.4514570236206055
2013-07-02,4.010000228881836,3.815000057220459,3.9000000953674316,3.9549999237060547,20237218.0,3.500131130218506
2013-07-03,3.9549999237060547,3.825000047683716,3.9100000858306885,3.9000000953674316,14565610.0,3.4514570236206055
2013-07-04,3.990000009536743,3.740000009536743,3.8499999046325684,3.9200000762939453,26605362.0,3.4691567420959473
2013-07-05,4.010000228881836,3.9000000953674316,3.930000066757202,3.9100000858306885,16281192.0,3.4603068828582764
2013-07-08,3.9649999141693115,3.740000009536743,3.8550000190734863,3.7799999713897705,15889896.0,3.3452582359313965
2013-07-09,3.8550000190734863,3.765000104904175,3.815000057220459,3.7950000762939453,7687740.0,3.3585333824157715
2013-07-10,3.9649999141693115,3.7249999046325684,3.75,3.934999942779541,24130606.0,3.482431650161743
2013-07-11,4.329999923706055,3.9100000858306885,3.924999952316284,4.275000095367432,47819692.0,3.783327102661133
2013-07-12,4.320000171661377,4.09499979019165,4.199999809265137,4.114999771118164,34706600.0,3.6417293548583984
2013-07-15,4.440000057220459,4.119999885559082,4.15500020980835,4.300000190734863,38756144.0,3.805452823638916
2013-07-16,4.340000152587891,4.195000171661377,4.25,4.335000038146973,19209684.0,3.8364272117614746
2013-07-17,4.454999923706055,4.260000228881836,4.315000057220459,4.260000228881836,20660870.0,3.770052671432495
2013-07-18,4.304999828338623,4.150000095367432,4.25,4.150000095367432,12864168.0,3.6727044582366943
2013-07-19,4.224999904632568,3.9649999141693115,4.144999980926514,3.9749999046325684,22692892.0,3.5178308486938477
2013-07-22,4.050000190734863,3.859999895095825,3.9000000953674316,4.025000095367432,18184154.0,3.5620806217193604
2013-07-23,4.28000020980835,4.03000020980835,4.050000190734863,4.230000019073486,27927274.0,3.7435033321380615
2013-07-24,4.230000019073486,4.099999904632568,4.179999828338623,4.190000057220459,16595486.0,3.708103895187378
2013-07-25,4.289999961853027,4.150000095367432,4.199999809265137,4.175000190734863,15771184.0,3.694829225540161
2013-07-26,4.269999980926514,4.125,4.15500020980835,4.210000038146973,18076854.0,3.7258036136627197
2013-07-29,4.175000190734863,4.090000152587891,4.150000095367432,4.110000133514404,8907966.0,3.6373045444488525
2013-07-30,4.309999942779541,4.119999885559082,4.170000076293945,4.204999923706055,19302504.0,3.721378803253174
2013-07-31,4.550000190734863,4.295000076293945,4.300000190734863,4.300000190734863,26393810.0,3.805452823638916
2013-08-01,4.53000020980835,4.320000171661377,4.355000019073486,4.494999885559082,25331224.0,3.978025197982788
2013-08-02,4.619999885559082,4.5,4.519999980926514,4.510000228881836,23780070.0,3.991300344467163
2013-08-05,4.550000190734863,4.449999809265137,4.5,4.534999847412109,12155472.0,4.013424873352051
2013-08-06,4.534999847412109,4.440000057220459,4.505000114440918,4.514999866485596,12998604.0,3.995725154876709
2013-08-07,4.675000190734863,4.454999923706055,4.53000020980835,4.494999885559082,16623462.0,3.978025197982788
2013-08-08,4.510000228881836,4.375,4.449999809265137,4.409999847412109,16730086.0,3.902801036834717
2013-08-09,4.505000114440918,4.369999885559082,4.445000171661377,4.429999828338623,15289862.0,3.9205002784729004
2013-08-12,4.869999885559082,4.465000152587891,4.485000133514404,4.764999866485596,43683102.0,4.216972827911377
2013-08-13,4.769999980926514,4.675000190734863,4.690000057220459,4.724999904632568,21330748.0,4.181572914123535
2013-08-14,4.940000057220459,4.715000152587891,4.739999771118164,4.769999980926514,31193668.0,4.2213969230651855
2013-08-15,4.929999828338623,4.744999885559082,4.795000076293945,4.78000020980835,31187248.0,4.230247497558594
2013-08-16,5.244999885559082,4.579999923706055,4.760000228881836,4.684999942779541,79311914.0,4.146173477172852
2013-08-19,4.574999809265137,4.300000190734863,4.5,4.505000114440918,78544262.0,3.98687481880188
2013-08-20,4.570000171661377,4.394999980926514,4.460000038146973,4.420000076293945,42524398.0,3.911651134490967
2013-08-21,4.514999866485596,4.385000228881836,4.449999809265137,4.494999885559082,25077758.0,3.978025197982788
2013-08-22,4.534999847412109,4.400000095367432,4.474999904632568,4.414999961853027,23953556.0,3.9072265625
2013-08-23,4.460000038146973,4.25,4.429999828338623,4.349999904632568,21142696.0,3.8497021198272705
2013-08-26,4.670000076293945,4.40500020980835,4.449999809265137,4.664999961853027,52444018.0,4.128473281860352
2013-08-27,4.724999904632568,4.605000019073486,4.639999866485596,4.679999828338623,26116900.0,4.14174747467041
2013-08-28,4.684999942779541,4.550000190734863,4.639999866485596,4.59499979019165,32762372.0,4.066524028778076
2013-08-29,4.855000019073486,4.699999809265137,4.699999809265137,4.724999904632568,52100162.0,4.181572914123535
2013-08-30,5.050000190734863,4.65500020980835,4.699999809265137,4.920000076293945,63085912.0,4.354145526885986
2013-09-02,5.045000076293945,4.800000190734863,4.949999809265137,5.005000114440918,54232950.0,4.42936897277832
2013-09-03,5.010000228881836,4.835000038146973,5.0,5.0,36493934.0,4.42494535446167
2013-09-04,4.965000152587891,4.789999961853027,4.960000038146973,4.849999904632568,36875720.0,4.292196273803711
2013-09-05,4.875,4.755000114440918,4.824999809265137,4.764999866485596,25309914.0,4.216972827911377
2013-09-06,4.864999771118164,4.735000133514404,4.764999866485596,4.840000152587891,29267860.0,4.283346176147461
2013-09-09,5.179999828338623,4.800000190734863,4.849999904632568,5.074999809265137,73282500.0,4.491318225860596
2013-09-10,5.139999866485596,4.949999809265137,5.025000095367432,5.130000114440918,60740598.0,4.5399932861328125
2013-09-11,5.28000020980835,5.019999980926514,5.150000095367432,5.039999961853027,54148078.0,4.4603447914123535
2013-09-12,5.275000095367432,5.010000228881836,5.014999866485596,5.179999828338623,52434188.0,4.584242820739746
2013-09-13,5.179999828338623,5.054999828338623,5.179999828338623,5.070000171661377,24544640.0,4.486893653869629
2013-09-16,5.144999980926514,4.980000019073486,5.09499979019165,5.019999980926514,20488362.0,4.442644119262695
2013-09-17,5.239999771118164,4.989999771118164,5.03000020980835,5.010000228881836,24999564.0,4.433794975280762
2013-09-18,5.070000171661377,4.954999923706055,4.974999904632568,5.014999866485596,15175646.0,4.4382195472717285
2013-09-23,5.085000038146973,4.980000019073486,5.019999980926514,5.039999961853027,29954886.0,4.4603447914123535
2013-09-24,5.03000020980835,4.704999923706055,5.025000095367432,4.75,59650864.0,4.203697681427002
2013-09-25,4.800000190734863,4.635000228881836,4.730000019073486,4.65500020980835,28114200.0,4.119623184204102
2013-09-26,4.695000171661377,4.480000019073486,4.679999828338623,4.485000133514404,44202864.0,3.9691758155822754
2013-09-27,4.570000171661377,4.449999809265137,4.5,4.559999942779541,24423504.0,4.035549163818359
2013-09-30,4.585000038146973,4.494999885559082,4.585000038146973,4.510000228881836,18440096.0,3.991300344467163
2013-10-08,4.679999828338623,4.409999847412109,4.494999885559082,4.635000228881836,27413536.0,4.101924419403076
2013-10-09,4.670000076293945,4.574999809265137,4.599999904632568,4.65500020980835,23833742.0,4.119623184204102
2013-10-10,4.679999828338623,4.494999885559082,4.659999847412109,4.519999980926514,28294788.0,4.000149726867676
2013-10-11,4.630000114440918,4.534999847412109,4.554999828338623,4.599999904632568,24309034.0,4.070949554443359
2013-10-14,4.659999847412109,4.514999866485596,4.605000019073486,4.590000152587891,21752422.0,4.062099933624268
2013-10-15,4.639999866485596,4.545000076293945,4.590000152587891,4.585000038146973,15940520.0,4.057674407958984
2013-10-16,4.625,4.414999961853027,4.585000038146973,4.434999942779541,29034112.0,3.9249258041381836
2013-10-17,4.53000020980835,4.425000190734863,4.494999885559082,4.449999809265137,24165038.0,3.9382009506225586
2013-10-18,4.59499979019165,4.434999942779541,4.434999942779541,4.494999885559082,26648628.0,3.978025197982788
2013-10-21,4.590000152587891,4.454999923706055,4.519999980926514,4.559999942779541,23504408.0,4.035549163818359
2013-10-22,4.574999809265137,4.454999923706055,4.545000076293945,4.474999904632568,22791744.0,3.960325241088867
2013-10-23,4.599999904632568,4.440000057220459,4.494999885559082,4.485000133514404,26705470.0,3.9691758155822754
2013-10-24,4.460000038146973,4.375,4.445000171661377,4.40500020980835,16586964.0,3.898376703262329
2013-10-25,4.474999904632568,4.295000076293945,4.40500020980835,4.340000152587891,17875176.0,3.8408517837524414
2013-10-28,4.364999771118164,4.264999866485596,4.340000152587891,4.300000190734863,13335562.0,3.805452823638916
2013-10-29,4.59499979019165,4.335000038146973,4.360000133514404,4.494999885559082,46532822.0,3.978025197982788
2013-10-30,4.514999866485596,4.425000190734863,4.489999771118164,4.505000114440918,26631146.0,3.98687481880188
2013-10-31,4.635000228881836,4.5,4.505000114440918,4.539999961853027,42406708.0,4.017850399017334
2013-11-01,4.730000019073486,4.53000020980835,4.550000190734863,4.695000171661377,57595780.0,4.155023574829102
2013-11-04,4.735000133514404,4.619999885559082,4.715000152587891,4.65500020980835,23975032.0,4.119623184204102
2013-11-05,4.724999904632568,4.510000228881836,4.619999885559082,4.664999961853027,38217980.0,4.128473281860352
2013-11-06,4.659999847412109,4.525000095367432,4.614999771118164,4.534999847412109,26670756.0,4.013424873352051
2013-11-07,4.585000038146973,4.5,4.510000228881836,4.550000190734863,19275914.0,4.026700019836426
2013-11-08,4.525000095367432,4.199999809265137,4.510000228881836,4.239999771118164,39029648.0,3.7523531913757324
2013-11-11,4.269999980926514,4.15500020980835,4.204999923706055,4.21999979019165,11957324.0,3.7346532344818115
2013-11-12,4.335000038146973,4.224999904632568,4.244999885559082,4.315000057220459,22982002.0,3.8187270164489746
2013-11-13,4.28000020980835,4.15500020980835,4.28000020980835,4.164999961853027,17866418.0,3.685978889465332
2013-11-14,4.275000095367432,4.170000076293945,4.175000190734863,4.25,13802662.0,3.7612035274505615
2013-11-15,4.675000190734863,4.264999866485596,4.264999866485596,4.59499979019165,92191266.0,4.066524028778076
2013-11-18,4.90500020980835,4.570000171661377,4.644999980926514,4.864999771118164,91975604.0,4.305471420288086
2013-11-19,4.829999923706055,4.730000019073486,4.804999828338623,4.795000076293945,58081032.0,4.243522644042969
2013-11-20,4.869999885559082,4.739999771118164,4.824999809265137,4.820000171661377,37342810.0,4.265646934509277
2013-11-21,4.875,4.675000190734863,4.760000228881836,4.820000171661377,58477892.0,4.265646934509277
2013-11-22,4.875,4.75,4.84499979019165,4.764999866485596,42487700.0,4.216972827911377
2013-11-25,4.885000228881836,4.690000057220459,4.715000152587891,4.739999771118164,33078332.0,4.194847583770752
2013-11-26,4.900000095367432,4.71999979019165,4.739999771118164,4.815000057220459,44527118.0,4.2612223625183105
2013-11-27,5.019999980926514,4.795000076293945,4.809999942779541,4.949999809265137,70686222.0,4.38069486618042
2013-11-28,5.03000020980835,4.914999961853027,4.954999923706055,4.934999942779541,47632452.0,4.3674211502075195
2013-11-29,4.985000133514404,4.885000228881836,4.949999809265137,4.920000076293945,30803512.0,4.354145526885986
2013-12-02,5.40500020980835,4.989999771118164,5.099999904632568,5.159999847412109,125667176.0,4.566543102264404
2013-12-03,5.244999885559082,5.014999866485596,5.09499979019165,5.210000038146973,44341758.0,4.610793113708496
2013-12-04,5.525000095367432,5.210000038146973,5.324999809265137,5.309999942779541,75992388.0,4.699291229248047
2013-12-05,5.420000076293945,5.215000152587891,5.239999771118164,5.335000038146973,40465130.0,4.721416473388672
2013-12-06,5.380000114440918,5.099999904632568,5.300000190734863,5.199999809265137,34968758.0,4.601942539215088
2013-12-09,5.400000095367432,5.230000019073486,5.239999771118164,5.25,35986366.0,4.64619255065918
2013-12-10,5.324999809265137,5.179999828338623,5.224999904632568,5.269999980926514,38592380.0,4.663891792297363
2013-12-11,5.255000114440918,4.985000133514404,5.25,5.014999866485596,50074052.0,4.4382195472717285
2013-12-12,5.054999828338623,4.925000190734863,5.014999866485596,4.994999885559082,34173744.0,4.420519828796387
2013-12-13,5.065000057220459,4.90500020980835,4.925000190734863,5.025000095367432,19031556.0,4.447070121765137
2013-12-16,5.099999904632568,4.860000133514404,5.074999809265137,4.869999885559082,20957600.0,4.3098955154418945
2013-12-17,4.965000152587891,4.835000038146973,4.875,4.869999885559082,23649494.0,4.3098955154418945
2013-12-18,4.96999979019165,4.860000133514404,4.869999885559082,4.914999961853027,24502372.0,4.3497209548950195
2013-12-19,4.974999904632568,4.800000190734863,4.960000038146973,4.869999885559082,29272596.0,4.3098955154418945
2013-12-20,4.885000228881836,4.710000038146973,4.869999885559082,4.724999904632568,36592636.0,4.181572914123535
2013-12-23,4.789999961853027,4.574999809265137,4.735000133514404,4.775000095367432,31506738.0,4.2258219718933105
2013-12-24,4.815000057220459,4.679999828338623,4.760000228881836,4.71999979019165,18758298.0,4.177147388458252
2013-12-25,4.840000152587891,4.704999923706055,4.724999904632568,4.835000038146973,23666350.0,4.278921604156494
2013-12-26,4.824999809265137,4.730000019073486,4.820000171661377,4.739999771118164,15189818.0,4.194847583770752
2013-12-27,4.920000076293945,4.739999771118164,4.739999771118164,4.885000228881836,29474254.0,4.323171138763428
2013-12-30,4.929999828338623,4.84499979019165,4.914999961853027,4.880000114440918,15824216.0,4.318746089935303
2013-12-31,4.985000133514404,4.829999923706055,4.849999904632568,4.965000152587891,27401928.0,4.393970966339111
2014-01-02,4.949999809265137,4.84499979019165,4.949999809265137,4.875,28419072.0,4.314321517944336
2014-01-03,4.860000133514404,4.690000057220459,4.849999904632568,4.724999904632568,28758694.0,4.181572914123535
2014-01-06,4.710000038146973,4.559999942779541,4.699999809265137,4.614999771118164,29659886.0,4.08422327041626
2014-01-07,4.625,4.539999961853027,4.565000057220459,4.614999771118164,16781594.0,4.08422327041626
2014-01-08,4.735000133514404,4.599999904632568,4.614999771118164,4.715000152587891,28009474.0,4.172723293304443
2014-01-09,4.764999866485596,4.614999771118164,4.699999809265137,4.619999885559082,17566436.0,4.088648796081543
2014-01-10,4.650000095367432,4.425000190734863,4.644999980926514,4.525000095367432,23892296.0,4.004575252532959
2014-01-13,4.545000076293945,4.349999904632568,4.494999885559082,4.385000228881836,21044296.0,3.880676746368408
2014-01-14,4.525000095367432,4.364999771118164,4.389999866485596,4.494999885559082,18353032.0,3.978025197982788
2014-01-15,4.514999866485596,4.400000095367432,4.5,4.454999923706055,15454628.0,3.9426257610321045
2014-01-16,4.599999904632568,4.465000152587891,4.494999885559082,4.519999980926514,28517642.0,4.000149726867676
2014-01-17,4.554999828338623,4.449999809265137,4.5,4.5,17936462.0,3.982450008392334
2014-01-20,4.559999942779541,4.449999809265137,4.460000038146973,4.545000076293945,11894474.0,4.022274494171143
2014-01-21,4.659999847412109,4.53000020980835,4.539999961853027,4.59499979019165,24029702.0,4.066524028778076
2014-01-22,4.760000228881836,4.574999809265137,4.599999904632568,4.75,33475440.0,4.203697681427002
2014-01-23,4.849999904632568,4.695000171661377,4.730000019073486,4.775000095367432,22890742.0,4.2258219718933105
2014-01-24,4.925000190734863,4.75,4.755000114440918,4.815000057220459,30187748.0,4.2612223625183105
2014-01-27,4.800000190734863,4.659999847412109,4.769999980926514,4.670000076293945,22485622.0,4.132898330688477
2014-01-28,4.755000114440918,4.675000190734863,4.675000190734863,4.710000038146973,13040198.0,4.168298244476318
2014-01-29,4.78000020980835,4.684999942779541,4.739999771118164,4.744999885559082,16957490.0,4.199272155761719
2014-01-30,4.75,4.625,4.715000152587891,4.630000114440918,13496128.0,4.097499370574951
2014-02-07,4.619999885559082,4.480000019073486,4.599999904632568,4.605000019073486,29987512.0,4.075374126434326
2014-02-10,4.764999866485596,4.605000019073486,4.605000019073486,4.760000228881836,40235374.0,4.212547302246094
2014-02-11,4.860000133514404,4.715000152587891,4.760000228881836,4.78000020980835,50976720.0,4.230247497558594
2014-02-12,4.829999923706055,4.744999885559082,4.795000076293945,4.820000171661377,30534250.0,4.265646934509277
2014-02-13,4.809999942779541,4.699999809265137,4.809999942779541,4.710000038146973,36889460.0,4.168298244476318
2014-02-14,4.760000228881836,4.675000190734863,4.730000019073486,4.735000133514404,22367000.0,4.190422534942627
2014-02-17,4.824999809265137,4.75,4.769999980926514,4.784999847412109,36185560.0,4.2346720695495605
2014-02-18,4.795000076293945,4.599999904632568,4.784999847412109,4.644999980926514,36573826.0,4.11077356338501
2014-02-19,4.699999809265137,4.559999942779541,4.614999771118164,4.639999866485596,32040914.0,4.106348514556885
2014-02-20,4.679999828338623,4.5,4.664999961853027,4.510000228881836,34566692.0,3.991300344467163
2014-02-21,4.489999771118164,4.364999771118164,4.489999771118164,4.40500020980835,33054494.0,3.898376703262329
2014-02-24,4.364999771118164,4.25,4.364999771118164,4.304999828338623,26122398.0,3.809877634048462
2014-02-25,4.329999923706055,4.175000190734863,4.315000057220459,4.175000190734863,25077400.0,3.694829225540161
2014-02-26,4.239999771118164,4.159999847412109,4.179999828338623,4.239999771118164,20536782.0,3.7523531913757324
2014-02-27,4.269999980926514,4.210000038146973,4.25,4.21999979019165,20902456.0,3.7346532344818115
2014-02-28,4.489999771118164,4.204999923706055,4.21999979019165,4.474999904632568,47804968.0,3.960325241088867
2014-03-03,4.440000057220459,4.34499979019165,4.425000190734863,4.394999980926514,23721712.0,3.889525890350342
2014-03-04,4.454999923706055,4.360000133514404,4.414999961853027,4.440000057220459,22104360.0,3.9293510913848877
2014-03-05,4.5,4.355000019073486,4.485000133514404,4.364999771118164,16594192.0,3.8629772663116455
2014-03-06,4.449999809265137,4.25,4.34499979019165,4.400000095367432,22379084.0,3.893951416015625
2014-03-07,4.425000190734863,4.28000020980835,4.375,4.309999942779541,18033576.0,3.814302444458008
2014-03-10,4.269999980926514,4.175000190734863,4.25,4.190000057220459,12273148.0,3.708103895187378
2014-03-11,4.269999980926514,4.170000076293945,4.184999942779541,4.21999979019165,13117178.0,3.7346532344818115
2014-03-12,4.230000019073486,4.050000190734863,4.195000171661377,4.135000228881836,17713986.0,3.6594295501708984
2014-03-13,4.239999771118164,4.139999866485596,4.144999980926514,4.179999828338623,15421846.0,3.699254035949707
2014-03-14,4.199999809265137,4.090000152587891,4.159999847412109,4.15500020980835,15393350.0,3.677129030227661
2014-03-17,4.190000057220459,4.125,4.175000190734863,4.190000057220459,10594304.0,3.708103895187378
2014-03-18,4.21999979019165,4.179999828338623,4.190000057220459,4.195000171661377,10654582.0,3.712528705596924
2014-03-19,4.190000057220459,4.09499979019165,4.190000057220459,4.159999847412109,9685154.0,3.681553363800049
2014-03-20,4.199999809265137,4.065000057220459,4.150000095367432,4.074999809265137,14128650.0,3.606330394744873
2014-03-21,4.244999885559082,4.054999828338623,4.059999942779541,4.224999904632568,27267004.0,3.7390780448913574
2014-03-24,4.34499979019165,4.175000190734863,4.21999979019165,4.275000095367432,26852446.0,3.783327102661133
2014-03-25,4.425000190734863,4.239999771118164,4.260000228881836,4.315000057220459,37600608.0,3.8187270164489746
2014-03-26,4.385000228881836,4.25,4.34499979019165,4.275000095367432,14624974.0,3.783327102661133
2014-03-27,4.320000171661377,4.195000171661377,4.269999980926514,4.204999923706055,16995910.0,3.721378803253174
2014-03-28,4.25,4.15500020980835,4.199999809265137,4.195000171661377,12207376.0,3.712528705596924
2014-03-31,4.255000114440918,4.15500020980835,4.204999923706055,4.184999942779541,7672802.0,3.703678846359253
2014-04-01,4.260000228881836,4.170000076293945,4.170000076293945,4.255000114440918,12817140.0,3.7656280994415283
2014-04-02,4.295000076293945,4.224999904632568,4.255000114440918,4.255000114440918,10904042.0,3.7656280994415283
2014-04-03,4.400000095367432,4.269999980926514,4.275000095367432,4.284999847412109,27456750.0,3.792177438735962
2014-04-04,4.40500020980835,4.255000114440918,4.260000228881836,4.369999885559082,22621896.0,3.867401361465454
2014-04-08,4.480000019073486,4.349999904632568,4.369999885559082,4.440000057220459,28527136.0,3.9293510913848877
2014-04-09,4.480000019073486,4.375,4.46999979019165,4.394999980926514,18866880.0,3.889525890350342
2014-04-10,4.590000152587891,4.360000133514404,4.40500020980835,4.519999980926514,43219042.0,4.000149726867676
2014-04-11,4.550000190734863,4.440000057220459,4.525000095367432,4.465000152587891,24185054.0,3.9514763355255127
2014-04-14,4.485000133514404,4.400000095367432,4.460000038146973,4.465000152587891,16144988.0,3.9514763355255127
2014-04-15,4.454999923706055,4.380000114440918,4.429999828338623,4.40500020980835,13657110.0,3.898376703262329
2014-04-16,4.494999885559082,4.380000114440918,4.400000095367432,4.40500020980835,18033158.0,3.898376703262329
2014-04-17,4.514999866485596,4.414999961853027,4.434999942779541,4.454999923706055,25912580.0,3.9426257610321045
2014-04-18,4.519999980926514,4.409999847412109,4.434999942779541,4.5,22226112.0,3.982450008392334
2014-04-21,4.525000095367432,4.34499979019165,4.494999885559082,4.364999771118164,18752716.0,3.8629772663116455
2014-04-22,4.389999866485596,4.304999828338623,4.324999809265137,4.385000228881836,14194964.0,3.880676746368408
2014-04-23,4.394999980926514,4.320000171661377,4.380000114440918,4.340000152587891,10844018.0,3.8408517837524414
2014-04-24,4.389999866485596,4.309999942779541,4.320000171661377,4.315000057220459,7983812.0,3.8187270164489746
2014-04-25,4.389999866485596,4.315000057220459,4.34499979019165,4.315000057220459,13083066.0,3.8187270164489746
2014-04-28,4.440000057220459,4.320000171661377,4.34499979019165,4.380000114440918,24948078.0,3.876251697540283
2014-04-29,4.574999809265137,4.349999904632568,4.369999885559082,4.570000171661377,42678828.0,4.044400215148926
2014-04-30,4.644999980926514,4.489999771118164,4.534999847412109,4.635000228881836,45639992.0,4.101924419403076
2014-05-05,4.675000190734863,4.534999847412109,4.59499979019165,4.65500020980835,31758858.0,4.119623184204102
2014-05-06,4.650000095367432,4.534999847412109,4.635000228881836,4.559999942779541,29076084.0,4.035549163818359
2014-05-07,4.735000133514404,4.519999980926514,4.539999961853027,4.644999980926514,48267724.0,4.11077356338501
2014-05-08,4.775000095367432,4.579999923706055,4.599999904632568,4.625,46719752.0,4.093073844909668
2014-05-09,4.739999771118164,4.574999809265137,4.625,4.699999809265137,39134434.0,4.159448146820068
2014-05-12,4.875,4.675000190734863,4.824999809265137,4.75,69586416.0,4.203697681427002
2014-05-13,4.784999847412109,4.690000057220459,4.739999771118164,4.739999771118164,31230936.0,4.194847583770752
2014-05-14,4.78000020980835,4.670000076293945,4.735000133514404,4.695000171661377,24819108.0,4.155023574829102
2014-05-15,4.715000152587891,4.545000076293945,4.710000038146973,4.554999828338623,32056754.0,4.031124114990234
2014-05-16,4.579999923706055,4.474999904632568,4.574999809265137,4.5,23595950.0,3.982450008392334
2014-05-19,4.46999979019165,4.375,4.46999979019165,4.409999847412109,18581776.0,3.902801036834717
2014-05-20,4.465000152587891,4.375,4.440000057220459,4.425000190734863,14732194.0,3.916076421737671
2014-05-21,4.474999904632568,4.364999771118164,4.389999866485596,4.465000152587891,15208360.0,3.9514763355255127
2014-05-22,4.489999771118164,4.389999866485596,4.420000076293945,4.400000095367432,14817570.0,4.001494407653809
2014-05-23,4.449999809265137,4.385000228881836,4.400000095367432,4.445000171661377,11907000.0,4.042418003082275
2014-05-26,4.480000019073486,4.400000095367432,4.460000038146973,4.445000171661377,18172582.0,4.042418003082275
2014-05-27,4.449999809265137,4.380000114440918,4.440000057220459,4.385000228881836,15354522.0,3.9878530502319336
2014-05-28,4.494999885559082,4.340000152587891,4.400000095367432,4.46999979019165,24474224.0,4.065154552459717
2014-05-29,4.46999979019165,4.355000019073486,4.449999809265137,4.364999771118164,15872370.0,3.9696640968322754
2014-05-30,4.414999961853027,4.34499979019165,4.364999771118164,4.360000133514404,11857352.0,3.9651172161102295
2014-06-03,4.409999847412109,4.355000019073486,4.364999771118164,4.355000019073486,12142192.0,3.9605703353881836
2014-06-04,4.389999866485596,4.340000152587891,4.360000133514404,4.355000019073486,11691092.0,3.9605703353881836
2014-06-05,4.389999866485596,4.275000095367432,4.355000019073486,4.375,18215468.0,3.9787580966949463
2014-06-06,4.364999771118164,4.25,4.364999771118164,4.28000020980835,21753598.0,3.892362356185913
2014-06-09,4.315000057220459,4.224999904632568,4.264999866485596,4.260000228881836,12038238.0,3.874174118041992
2014-06-10,4.355000019073486,4.255000114440918,4.289999961853027,4.335000038146973,18053038.0,3.9423816204071045
2014-06-11,4.329999923706055,4.269999980926514,4.329999923706055,4.295000076293945,14652814.0,3.9060041904449463
2014-06-12,4.295000076293945,4.295000076293945,4.295000076293945,4.295000076293945,0.0,3.9060041904449463
2014-06-13,4.400000095367432,4.269999980926514,4.295000076293945,4.340000152587891,18501128.0,3.9469282627105713
2014-06-16,4.409999847412109,4.34499979019165,4.364999771118164,4.380000114440918,20532860.0,3.9833056926727295
2014-06-17,4.375,4.340000152587891,4.375,4.34499979019165,8291088.0,3.9514753818511963
2014-06-18,4.385000228881836,4.324999809265137,4.335000038146973,4.329999923706055,9700600.0,3.9378340244293213
2014-06-19,4.364999771118164,4.204999923706055,4.364999771118164,4.230000019073486,17018540.0,3.846891164779663
2014-06-20,4.255000114440918,4.125,4.230000019073486,4.195000171661377,14858122.0,3.81506085395813
2014-06-23,4.235000133514404,4.150000095367432,4.199999809265137,4.179999828338623,10175202.0,3.801419734954834
2014-06-24,4.215000152587891,4.175000190734863,4.179999828338623,4.210000038146973,9495394.0,3.828702688217163
2014-06-25,4.224999904632568,4.175000190734863,4.204999923706055,4.199999809265137,6403700.0,3.8196074962615967
2014-06-26,4.264999866485596,4.199999809265137,4.210000038146973,4.235000133514404,12780264.0,3.8514387607574463
2014-06-27,4.269999980926514,4.199999809265137,4.230000019073486,4.25,12867368.0,3.8650801181793213
2014-06-30,4.324999809265137,4.260000228881836,4.269999980926514,4.275000095367432,12142088.0,3.887814998626709
2014-07-01,4.289999961853027,4.25,4.275000095367432,4.275000095367432,10348678.0,3.887814998626709
2014-07-02,4.320000171661377,4.260000228881836,4.289999961853027,4.309999942779541,16869044.0,3.9196455478668213
2014-07-03,4.320000171661377,4.28000020980835,4.309999942779541,4.289999961853027,13379322.0,3.901456117630005
2014-07-04,4.304999828338623,4.264999866485596,4.284999847412109,4.289999961853027,9993468.0,3.901456117630005
2014-07-07,4.324999809265137,4.269999980926514,4.304999828338623,4.295000076293945,11695846.0,3.9060041904449463
2014-07-08,4.289999961853027,4.239999771118164,4.275000095367432,4.275000095367432,9662072.0,3.887814998626709
2014-07-09,4.289999961853027,4.190000057220459,4.264999866485596,4.190000057220459,14064990.0,3.810513973236084
2014-07-10,4.215000152587891,4.175000190734863,4.190000057220459,4.184999942779541,10305832.0,3.80596661567688
2014-07-11,4.235000133514404,4.179999828338623,4.184999942779541,4.199999809265137,16303116.0,3.8196074962615967
2014-07-14,4.284999847412109,4.175000190734863,4.21999979019165,4.28000020980835,25561940.0,3.892362356185913
2014-07-15,4.284999847412109,4.235000133514404,4.28000020980835,4.269999980926514,13000508.0,3.883268356323242
2014-07-16,4.315000057220459,4.244999885559082,4.269999980926514,4.255000114440918,12766104.0,3.869626998901367
2014-07-17,4.269999980926514,4.230000019073486,4.244999885559082,4.255000114440918,10393388.0,3.869626998901367
2014-07-18,4.309999942779541,4.224999904632568,4.244999885559082,4.275000095367432,16242398.0,3.887814998626709
2014-07-21,4.300000190734863,4.21999979019165,4.275000095367432,4.235000133514404,9897448.0,3.8514387607574463
2014-07-22,4.309999942779541,4.224999904632568,4.224999904632568,4.28000020980835,17290160.0,3.892362356185913
2014-07-23,4.375,4.28000020980835,4.28000020980835,4.304999828338623,24395322.0,3.9150986671447754
2014-07-24,4.485000133514404,4.309999942779541,4.309999942779541,4.449999809265137,53762506.0,4.046965599060059
2014-07-25,4.494999885559082,4.414999961853027,4.454999923706055,4.485000133514404,32083140.0,4.07879638671875
2014-07-28,4.840000152587891,4.554999828338623,4.565000057220459,4.664999961853027,91498678.0,4.242493152618408
2014-07-29,4.699999809265137,4.619999885559082,4.664999961853027,4.664999961853027,37316632.0,4.242493152618408
2014-07-30,4.775000095367432,4.619999885559082,4.65500020980835,4.715000152587891,49517948.0,4.287965297698975
2014-07-31,4.755000114440918,4.65500020980835,4.715000152587891,4.744999885559082,28876506.0,4.315247058868408
2014-08-01,4.760000228881836,4.610000133514404,4.710000038146973,4.644999980926514,36950896.0,4.224304676055908
2014-08-04,4.815000057220459,4.659999847412109,4.659999847412109,4.795000076293945,46807130.0,4.360720157623291
2014-08-05,4.840000152587891,4.679999828338623,4.784999847412109,4.760000228881836,42211328.0,4.328888893127441
2014-08-06,4.784999847412109,4.679999828338623,4.724999904632568,4.760000228881836,33239424.0,4.328888893127441
2014-08-07,4.784999847412109,4.614999771118164,4.739999771118164,4.635000228881836,34195892.0,4.215210914611816
2014-08-08,4.670000076293945,4.599999904632568,4.639999866485596,4.639999866485596,24297874.0,4.219757556915283
2014-08-11,4.730000019073486,4.644999980926514,4.659999847412109,4.704999923706055,21187174.0,4.278870582580566
2014-08-12,4.724999904632568,4.650000095367432,4.710000038146973,4.699999809265137,23532828.0,4.2743239402771
2014-08-13,4.800000190734863,4.675000190734863,4.695000171661377,4.78000020980835,38644048.0,4.3470778465271
2014-08-14,4.800000190734863,4.670000076293945,4.75,4.699999809265137,28873294.0,4.2743239402771
2014-08-15,5.170000076293945,4.679999828338623,4.710000038146973,5.039999961853027,102543234.0,4.583530426025391
2014-08-18,5.139999866485596,4.989999771118164,5.010000228881836,5.079999923706055,68399244.0,4.619907379150391
2014-08-19,5.170000076293945,4.985000133514404,5.050000190734863,5.15500020980835,66394012.0,4.688115119934082
2014-08-20,5.184999942779541,5.025000095367432,5.184999942779541,5.074999809265137,44934688.0,4.615358829498291
2014-08-21,5.065000057220459,4.925000190734863,5.054999828338623,4.994999885559082,37935654.0,4.542604923248291
2014-08-22,5.034999847412109,4.929999828338623,4.989999771118164,5.014999866485596,28174066.0,4.560793876647949
2014-08-25,5.03000020980835,4.900000095367432,5.025000095367432,4.909999847412109,25149724.0,4.465304374694824
2014-08-26,4.940000057220459,4.840000152587891,4.889999866485596,4.855000019073486,20472942.0,4.415285110473633
2014-08-27,5.0,4.849999904632568,4.860000133514404,4.909999847412109,27676294.0,4.465304374694824
2014-08-28,4.980000019073486,4.849999904632568,4.914999961853027,4.869999885559082,24456936.0,4.428926467895508
2014-08-29,4.945000171661377,4.840000152587891,4.869999885559082,4.940000057220459,17721238.0,4.492587089538574
2014-09-01,4.965000152587891,4.909999847412109,4.940000057220459,4.954999923706055,24135046.0,4.506227493286133
2014-09-02,5.085000038146973,4.925000190734863,4.965000152587891,5.065000057220459,48360948.0,4.606265068054199
2014-09-03,5.15500020980835,5.025000095367432,5.070000171661377,5.065000057220459,39471490.0,4.606265068054199
2014-09-04,5.164999961853027,5.059999942779541,5.099999904632568,5.135000228881836,43090290.0,4.669925689697266
2014-09-05,5.235000133514404,5.099999904632568,5.170000076293945,5.164999961853027,44799188.0,4.697208404541016
2014-09-09,5.21999979019165,5.099999904632568,5.204999923706055,5.114999771118164,33016260.0,4.651736736297607
2014-09-10,5.130000114440918,5.045000076293945,5.090000152587891,5.09499979019165,24240846.0,4.633548736572266
2014-09-11,5.224999904632568,5.065000057220459,5.079999923706055,5.085000038146973,45454858.0,4.624454021453857
2014-09-12,5.09499979019165,5.039999961853027,5.079999923706055,5.090000152587891,22485924.0,4.629001617431641
2014-09-15,5.105000019073486,5.019999980926514,5.090000152587891,5.09499979019165,32142928.0,4.633548736572266
2014-09-16,5.119999885559082,4.855000019073486,5.085000038146973,4.880000114440918,49143428.0,4.438021183013916
2014-09-17,4.934999942779541,4.84499979019165,4.90500020980835,4.875,30638900.0,4.433473587036133
2014-09-18,4.989999771118164,4.829999923706055,4.875,4.929999828338623,39674510.0,4.483492374420166
2014-09-19,4.989999771118164,4.914999961853027,4.940000057220459,4.949999809265137,18980698.0,4.501680374145508
2014-09-22,4.989999771118164,4.894999980926514,4.949999809265137,4.90500020980835,28337916.0,4.460756778717041
2014-09-23,5.050000190734863,4.909999847412109,4.925000190734863,5.014999866485596,31409124.0,4.560793876647949
2014-09-24,5.355000019073486,4.989999771118164,5.005000114440918,5.284999847412109,78439752.0,4.806339740753174
2014-09-25,5.369999885559082,5.190000057220459,5.309999942779541,5.235000133514404,59413264.0,4.760868549346924
2014-09-26,5.369999885559082,5.204999923706055,5.204999923706055,5.269999980926514,39182816.0,4.792698860168457
2014-09-29,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-09-30,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-08,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-09,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-10,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-13,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-14,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-15,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-16,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-17,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-20,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-21,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-22,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-23,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-24,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-27,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-28,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-29,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-30,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-10-31,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-03,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-04,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-05,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-06,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-07,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-10,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-11,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-12,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-13,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-14,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-17,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-18,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-19,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-20,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-21,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-24,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-25,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-26,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-27,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-11-28,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-12-01,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-12-02,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-12-03,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-12-04,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,4.792698860168457
2014-12-05,5.795000076293945,5.795000076293945,5.795000076293945,5.795000076293945,1619878.0,5.270150661468506
2014-12-08,6.375,6.375,6.375,6.375,1567330.0,5.797619342803955
2014-12-09,7.014999866485596,7.014999866485596,7.014999866485596,7.014999866485596,5874102.0,6.379655361175537
2014-12-10,7.715000152587891,7.715000152587891,7.715000152587891,7.715000152587891,28236232.0,7.016256332397461
2014-12-11,8.484999656677246,8.484999656677246,8.484999656677246,8.484999656677246,71894534.0,7.716516494750977
2014-12-12,9.335000038146973,9.149999618530273,9.335000038146973,9.335000038146973,519971740.0,8.489534378051758
2014-12-15,10.239999771118164,9.354999542236328,9.385000228881836,10.079999923706055,540499270.0,9.167060852050781
2014-12-16,11.09000015258789,10.289999961853027,10.350000381469727,11.09000015258789,563074098.0,10.08558464050293
2014-12-17,11.899999618530273,10.555000305175781,11.40999984741211,11.399999618530273,521942198.0,10.367507934570312
2014-12-18,11.09000015258789,10.414999961853027,10.899999618530273,10.430000305175781,261309438.0,9.485360145568848
2014-12-19,10.664999961853027,9.739999771118164,10.399999618530273,10.104999542236328,247508794.0,9.18979549407959
2014-12-22,10.975000381469727,9.664999961853027,10.109999656677246,10.539999961853027,316812804.0,9.585397720336914
2014-12-23,10.609999656677246,10.005000114440918,10.029999732971191,10.265000343322754,194717070.0,9.33530330657959
2014-12-24,10.524999618530273,9.354999542236328,10.425000190734863,9.555000305175781,183514804.0,8.68960952758789
2014-12-25,10.100000381469727,9.505000114440918,9.625,9.930000305175781,158936184.0,9.030646324157715
2014-12-26,10.925000190734863,9.890000343322754,9.9399995803833,10.925000190734863,307976432.0,9.935527801513672
2014-12-29,11.244999885559082,10.265000343322754,11.104999542236328,10.479999542236328,262497398.0,9.530832290649414
2014-12-30,10.890000343322754,10.085000038146973,10.475000381469727,10.539999961853027,169488850.0,9.585397720336914
2014-12-31,11.484999656677246,10.204999923706055,10.350000381469727,11.145000457763672,309588784.0,10.135602951049805
2015-01-05,11.039999961853027,10.494999885559082,10.944999694824219,10.805000305175781,264197096.0,9.826397895812988
2015-01-06,10.90999984741211,10.220000267028809,10.569999694824219,10.479999542236328,190762830.0,9.530832290649414
2015-01-07,11.220000267028809,10.515000343322754,10.600000381469727,10.675000190734863,226715150.0,9.708171844482422
2015-01-08,10.739999771118164,10.085000038146973,10.630000114440918,10.21500015258789,161663112.0,9.289833068847656
2015-01-09,10.649999618530273,10.154999732971191,10.220000267028809,10.194999694824219,164373844.0,9.271644592285156
2015-01-12,10.395000457763672,9.954999923706055,10.25,10.145000457763672,110368140.0,9.22617244720459
2015-01-13,10.145000457763672,9.649999618530273,10.045000076293945,9.8100004196167,106367376.0,8.921513557434082
2015-01-14,9.989999771118164,9.755000114440918,9.805000305175781,9.914999961853027,79621664.0,9.017004013061523
2015-01-15,10.25,9.805000305175781,9.899999618530273,10.175000190734863,120397368.0,9.253457069396973
2015-01-16,10.194999694824219,9.899999618530273,10.149999618530273,10.074999809265137,92988018.0,9.162511825561523
2015-01-19,9.15999984741211,9.069999694824219,9.069999694824219,9.069999694824219,71014600.0,8.248533248901367
2015-01-20,8.989999771118164,8.350000381469727,8.75,8.550000190734863,189577102.0,7.775629997253418
2015-01-21,9.274999618530273,8.65999984741211,8.664999961853027,9.104999542236328,178671714.0,8.280364990234375
2015-01-22,9.239999771118164,8.899999618530273,9.095000267028809,9.164999961853027,101843014.0,8.334929466247559
2015-01-23,9.600000381469727,9.25,9.25,9.3100004196167,113809236.0,8.466797828674316
2015-01-26,9.3100004196167,9.074999809265137,9.3100004196167,9.1850004196167,63069714.0,8.353118896484375
2015-01-27,9.359999656677246,9.0649995803833,9.1850004196167,9.34000015258789,89690988.0,8.494080543518066
2015-01-28,9.494999885559082,9.149999618530273,9.274999618530273,9.210000038146973,81759332.0,8.375855445861816
2015-01-29,9.135000228881836,8.885000228881836,8.899999618530273,8.96500015258789,67904264.0,8.153045654296875
2015-01-30,9.145000457763672,8.710000038146973,9.029999732971191,8.734999656677246,59135984.0,7.943873882293701
2015-02-02,8.989999771118164,8.510000228881836,8.614999771118164,8.824999809265137,74547096.0,8.025723457336426
2015-02-03,9.164999961853027,8.800000190734863,8.925000190734863,9.145000457763672,75299352.0,8.316742897033691
2015-02-04,9.300000190734863,9.010000228881836,9.164999961853027,9.045000076293945,70054270.0,8.225798606872559
2015-02-05,9.449999809265137,8.914999961853027,9.359999656677246,8.930000305175781,84678298.0,8.1212158203125
2015-02-06,9.1850004196167,8.779999732971191,8.800000190734863,9.0600004196167,69037382.0,8.239439964294434
2015-02-09,9.734999656677246,9.050000190734863,9.069999694824219,9.484999656677246,144693026.0,8.625947952270508
2015-02-10,9.720000267028809,9.359999656677246,9.399999618530273,9.585000038146973,102211314.0,8.716891288757324
2015-02-11,9.71500015258789,9.425000190734863,9.604999542236328,9.5600004196167,61019656.0,8.6941556930542
2015-02-12,9.71500015258789,9.475000381469727,9.59000015258789,9.704999923706055,83808448.0,8.826024055480957
2015-02-13,9.850000381469727,9.609999656677246,9.75,9.675000190734863,94588282.0,8.79874038696289
2015-02-16,9.675000190734863,9.46500015258789,9.675000190734863,9.585000038146973,67032474.0,8.716891288757324
2015-02-17,9.850000381469727,9.585000038146973,9.789999961853027,9.625,71395812.0,8.753268241882324
2015-02-25,9.649999618530273,9.329999923706055,9.649999618530273,9.359999656677246,51572524.0,8.512269020080566
2015-02-26,9.84000015258789,9.21500015258789,9.364999771118164,9.725000381469727,132767058.0,8.844212532043457
2015-02-27,9.84000015258789,9.654999732971191,9.729999542236328,9.6850004196167,84369992.0,8.807835578918457
2015-03-02,10.010000228881836,9.720000267028809,9.890000343322754,9.854999542236328,115233776.0,8.96243667602539
2015-03-03,9.859999656677246,9.364999771118164,9.859999656677246,9.395000457763672,103689360.0,8.544099807739258
2015-03-04,9.550000190734863,9.350000381469727,9.425000190734863,9.454999923706055,50920206.0,8.598666191101074
2015-03-05,9.649999618530273,9.375,9.420000076293945,9.5,66353144.0,8.639589309692383
2015-03-06,10.175000190734863,9.550000190734863,9.550000190734863,9.864999771118164,199777008.0,8.97153091430664
2015-03-09,9.555000305175781,9.005000114440918,9.34000015258789,9.46500015258789,167635262.0,8.607759475708008
2015-03-10,9.609999656677246,9.239999771118164,9.354999542236328,9.395000457763672,100878180.0,8.544099807739258
2015-03-11,9.630000114440918,9.414999961853027,9.425000190734863,9.5,85916000.0,8.639589309692383
2015-03-12,9.949999809265137,9.449999809265137,9.595000267028809,9.895000457763672,134896870.0,8.998815536499023
2015-03-13,10.1850004196167,9.760000228881836,10.010000228881836,9.90999984741211,125327304.0,9.012454986572266
2015-03-16,10.149999618530273,9.805000305175781,10.119999885559082,10.039999961853027,132228344.0,9.130681991577148
2015-03-17,10.399999618530273,9.960000038146973,10.175000190734863,10.229999542236328,187961382.0,9.303473472595215
2015-03-18,10.569999694824219,10.234999656677246,10.375,10.385000228881836,168430936.0,9.444436073303223
2015-03-19,10.550000190734863,10.265000343322754,10.399999618530273,10.404999732971191,129661396.0,9.462624549865723
2015-03-20,11.3149995803833,10.274999618530273,10.425000190734863,10.854999542236328,318416342.0,9.871868133544922
2015-03-23,11.0,10.699999809265137,10.859999656677246,10.9350004196167,186673534.0,9.944623947143555
2015-03-24,10.975000381469727,10.404999732971191,10.96500015258789,10.625,143896568.0,9.662700653076172
2015-03-25,10.885000228881836,10.460000038146973,10.625,10.510000228881836,133577922.0,9.55811595916748
2015-03-26,10.699999809265137,10.244999885559082,10.369999885559082,10.454999923706055,94494122.0,9.508094787597656
2015-03-27,10.654999732971191,10.399999618530273,10.460000038146973,10.470000267028809,72875406.0,9.521737098693848
2015-03-30,10.954999923706055,10.489999771118164,10.5,10.824999809265137,131759070.0,9.844586372375488
2015-03-31,11.5,10.739999771118164,11.0,10.835000038146973,187183748.0,9.853679656982422
2015-04-01,11.920000076293945,10.890000343322754,10.949999809265137,11.920000076293945,304550220.0,10.840411186218262
2015-04-02,12.395000457763672,11.619999885559082,12.199999809265137,12.0600004196167,292522332.0,10.967732429504395
2015-04-03,12.65999984741211,11.765000343322754,11.970000267028809,12.369999885559082,238630684.0,11.249654769897461
2015-04-07,12.625,12.125,12.574999809265137,12.395000457763672,188499984.0,11.272392272949219
2015-04-08,13.104999542236328,12.175000190734863,12.390000343322754,12.895000457763672,237831138.0,11.727106094360352
2015-04-09,13.899999618530273,12.75,13.145000457763672,12.859999656677246,246335272.0,11.695276260375977
2015-04-10,12.875,12.444999694824219,12.765000343322754,12.845000267028809,151576144.0,11.681634902954102
2015-04-13,12.90999984741211,12.324999809265137,12.904999732971191,12.569999694824219,180940334.0,11.431541442871094
2015-04-14,12.765000343322754,12.229999542236328,12.5649995803833,12.630000114440918,148376984.0,11.48610782623291
2015-04-15,13.4350004196167,12.225000381469727,13.050000190734863,12.279999732971191,187375824.0,11.167806625366211
2015-04-16,12.545000076293945,11.800000190734863,11.960000038146973,12.430000305175781,120394726.0,11.304222106933594
2015-04-17,12.774999618530273,12.300000190734863,12.5,12.40999984741211,144471078.0,11.286031723022461
2015-04-20,12.444999694824219,11.604999542236328,12.430000305175781,11.645000457763672,151125484.0,10.59031867980957
2015-04-21,12.53499984741211,11.664999961853027,11.675000190734863,12.270000457763672,143196044.0,11.158712387084961
2015-04-22,12.989999771118164,12.255000114440918,12.270000457763672,12.880000114440918,185015558.0,11.713465690612793
2015-04-23,13.395000457763672,12.65999984741211,12.930000305175781,12.9350004196167,185815666.0,11.763484001159668
2015-04-24,13.265000343322754,12.395000457763672,12.600000381469727,13.204999923706055,186023390.0,12.009029388427734
2015-04-27,13.600000381469727,12.954999923706055,13.404999732971191,13.154999732971191,157038290.0,11.963557243347168
2015-04-28,13.220000267028809,12.699999809265137,13.140000343322754,12.71500015258789,168966502.0,11.563409805297852
2015-04-29,12.779999732971191,12.5,12.675000190734863,12.670000076293945,120648716.0,11.52248477935791
2015-04-30,12.760000228881836,12.300000190734863,12.6850004196167,12.3100004196167,129593802.0,11.195089340209961
2015-05-04,12.515000343322754,12.300000190734863,12.324999809265137,12.395000457763672,105035000.0,11.272392272949219
2015-05-05,12.625,11.845000267028809,12.324999809265137,11.904999732971191,144423718.0,10.826770782470703
2015-05-06,12.265000343322754,11.600000381469727,11.949999809265137,11.789999961853027,132178800.0,10.722187042236328
2015-05-07,12.055000305175781,11.664999961853027,11.795000076293945,11.895000457763672,103153760.0,10.817676544189453
2015-05-08,12.154999732971191,11.699999809265137,12.154999732971191,11.90999984741211,128492668.0,10.831317901611328
2015-05-11,12.220000267028809,11.800000190734863,12.0,12.21500015258789,156944698.0,11.10869312286377
2015-05-12,12.779999732971191,12.055000305175781,12.199999809265137,12.5,194865060.0,11.367881774902344
2015-05-13,12.470000267028809,12.0,12.350000381469727,12.109999656677246,127571722.0,11.013202667236328
2015-05-14,12.274999618530273,11.9399995803833,12.180000305175781,12.03499984741211,89882680.0,10.94499683380127
2015-05-15,11.994999885559082,11.454999923706055,11.994999885559082,11.579999923706055,116515250.0,10.531206130981445
2015-05-18,11.649999618530273,11.34000015258789,11.4350004196167,11.475000381469727,71429634.0,10.43571662902832
2015-05-19,12.574999809265137,11.399999618530273,11.40999984741211,12.274999618530273,200737088.0,11.16325855255127
2015-05-20,12.289999961853027,12.020000457763672,12.255000114440918,12.100000381469727,125542776.0,11.004109382629395
2015-05-21,12.225000381469727,11.9350004196167,12.055000305175781,12.119999885559082,87594962.0,11.022296905517578
2015-05-22,12.755000114440918,12.210000038146973,12.324999809265137,12.454999923706055,197422268.0,11.326956748962402
2015-05-25,13.199999809265137,12.510000228881836,12.510000228881836,12.994999885559082,219776816.0,11.818049430847168
2015-05-26,13.300000190734863,12.710000038146973,13.029999732971191,13.125,211429428.0,11.936275482177734
2015-05-27,13.300000190734863,12.954999923706055,13.154999732971191,12.984999656677246,167526782.0,11.808955192565918
2015-05-28,12.949999809265137,11.6850004196167,12.949999809265137,11.694999694824219,190784314.0,10.63578987121582
2015-05-29,12.029999732971191,11.5,11.895000457763672,11.765000343322754,133766444.0,10.699450492858887
2015-06-01,12.579999923706055,11.645000457763672,11.770000457763672,12.4399995803833,163967982.0,11.313316345214844
2015-06-02,12.979999542236328,12.34000015258789,12.4399995803833,12.869999885559082,202014712.0,11.704370498657227
2015-06-03,12.994999885559082,12.550000190734863,12.850000381469727,12.635000228881836,153929614.0,11.653642654418945
2015-06-04,13.095000267028809,11.989999771118164,12.675000190734863,13.03499984741211,212529578.0,12.022573471069336
2015-06-05,13.494999885559082,12.725000381469727,13.305000305175781,12.970000267028809,244645554.0,11.962623596191406
2015-06-08,13.694999694824219,12.835000038146973,12.989999771118164,13.630000114440918,321938194.0,12.571361541748047
2015-06-09,13.710000038146973,12.949999809265137,13.640000343322754,13.079999923706055,227320356.0,12.064079284667969
2015-06-10,13.055000305175781,12.755000114440918,12.899999618530273,12.885000228881836,162141788.0,11.884224891662598
2015-06-11,12.899999618530273,12.510000228881836,12.850000381469727,12.704999923706055,133039372.0,11.718204498291016
2015-06-12,12.975000381469727,12.699999809265137,12.755000114440918,12.819999694824219,118750604.0,11.824273109436035
2015-06-15,13.074999809265137,12.324999809265137,12.994999885559082,12.359999656677246,159201446.0,11.40000057220459
2015-06-16,12.635000228881836,12.170000076293945,12.25,12.425000190734863,113310980.0,11.459953308105469
2015-06-17,12.515000343322754,12.125,12.425000190734863,12.470000267028809,88505118.0,11.501457214355469
2015-06-18,12.494999885559082,11.734999656677246,12.395000457763672,11.760000228881836,94295980.0,10.846603393554688
2015-06-19,11.994999885559082,10.800000190734863,11.510000228881836,10.920000076293945,99019044.0,10.071846008300781
2015-06-23,11.279999732971191,10.550000190734863,10.954999923706055,11.180000305175781,119559696.0,10.311652183532715
2015-06-24,11.289999961853027,10.854999542236328,11.289999961853027,11.119999885559082,139437130.0,10.256312370300293
2015-06-25,11.375,10.75,11.1899995803833,10.824999809265137,132236946.0,9.984225273132324
2015-06-26,10.9350004196167,9.744999885559082,10.604999542236328,9.744999885559082,163732484.0,8.988107681274414
2015-06-29,10.03499984741211,8.770000457763672,9.96500015258789,8.930000305175781,174084124.0,8.236410140991211
2015-06-30,9.824999809265137,8.4399995803833,8.975000381469727,9.824999809265137,171391300.0,9.061893463134766
2015-07-01,10.234999656677246,9.305000305175781,9.824999809265137,9.40999984741211,177870398.0,8.67912769317627
2015-07-02,9.975000381469727,9.015000343322754,9.864999771118164,9.46500015258789,166842188.0,8.72985553741455
2015-07-03,9.824999809265137,8.640000343322754,9.34000015258789,8.975000381469727,146981222.0,8.277914047241211
2015-07-06,9.875,8.979999542236328,9.875,9.6850004196167,185546540.0,8.932768821716309
2015-07-07,9.65999984741211,8.71500015258789,9.449999809265137,8.78499984741211,235749448.0,8.10267162322998
2015-07-08,7.90500020980835,7.90500020980835,7.90500020980835,7.90500020980835,80164800.0,7.29102087020874
2015-07-09,8.694999694824219,7.510000228881836,8.694999694824219,8.694999694824219,362776902.0,8.019660949707031
2015-07-10,9.5649995803833,8.604999542236328,8.699999809265137,9.5649995803833,211934336.0,8.822089195251465
2015-07-13,10.489999771118164,9.414999961853027,9.720000267028809,10.345000267028809,261973376.0,9.54150676727295
2015-07-14,10.194999694824219,9.545000076293945,9.949999809265137,9.670000076293945,184575676.0,8.918932914733887
2015-07-15,10.074999809265137,8.829999923706055,9.675000190734863,8.899999618530273,188601614.0,8.208738327026367
2015-07-16,9.345000267028809,8.510000228881836,8.899999618530273,9.0649995803833,116209042.0,8.360921859741211
2015-07-17,9.734999656677246,9.0649995803833,9.140000343322754,9.569999694824219,134153662.0,8.826700210571289
2015-07-20,9.654999732971191,9.220000267028809,9.5649995803833,9.335000038146973,125710112.0,8.609952926635742
2015-07-21,9.625,9.029999732971191,9.149999618530273,9.53499984741211,151992442.0,8.794419288635254
2015-07-22,9.600000381469727,9.300000190734863,9.449999809265137,9.4350004196167,101596840.0,8.70218563079834
2015-07-23,9.755000114440918,9.430000305175781,9.470000267028809,9.6850004196167,133247052.0,8.932768821716309
2015-07-24,9.734999656677246,9.204999923706055,9.6899995803833,9.239999771118164,131179156.0,8.522331237792969
2015-07-27,9.28499984741211,8.3149995803833,9.0,8.3149995803833,161205446.0,7.669175148010254
2015-07-28,9.145000457763672,7.840000152587891,8.074999809265137,8.930000305175781,213363808.0,8.236410140991211
2015-07-29,8.994999885559082,8.635000228881836,8.84000015258789,8.989999771118164,73342512.0,8.291749000549316
2015-07-30,9.069999694824219,8.574999809265137,8.944999694824219,8.59000015258789,68123298.0,7.922816753387451
2015-07-31,8.720000267028809,8.4399995803833,8.510000228881836,8.609999656677246,75678628.0,7.941263675689697
2015-08-03,8.824999809265137,8.454999923706055,8.475000381469727,8.795000076293945,68867838.0,8.111894607543945
2015-08-04,8.979999542236328,8.585000038146973,8.800000190734863,8.90999984741211,68639206.0,8.217962265014648
2015-08-05,8.895000457763672,8.5649995803833,8.875,8.704999923706055,63090694.0,8.028883934020996
2015-08-06,8.819999694824219,8.53499984741211,8.574999809265137,8.640000343322754,46815268.0,7.968933582305908
2015-08-07,8.824999809265137,8.640000343322754,8.680000305175781,8.75,53765302.0,8.070388793945312
2015-08-10,9.4399995803833,8.6899995803833,8.800000190734863,9.270000457763672,93575776.0,8.550002098083496
2015-08-11,9.28499984741211,9.050000190734863,9.175000190734863,9.085000038146973,63394534.0,8.379371643066406
2015-08-12,9.3100004196167,8.949999809265137,9.010000228881836,8.989999771118164,55552192.0,8.291749000549316
2015-08-13,9.109999656677246,8.875,8.979999542236328,9.0600004196167,51229300.0,8.356310844421387
2015-08-14,9.229999542236328,9.03499984741211,9.114999771118164,9.109999656677246,65233288.0,8.402427673339844
2015-08-17,9.204999923706055,8.954999923706055,9.135000228881836,9.175000190734863,69168306.0,8.46237850189209
2015-08-18,9.614999771118164,8.345000267028809,9.239999771118164,8.454999923706055,134892192.0,7.798301696777344
2015-08-19,9.25,8.505000114440918,8.800000190734863,9.029999732971191,196333756.0,8.328641891479492
2015-08-20,8.975000381469727,8.515000343322754,8.904999732971191,8.529999732971191,95915346.0,7.8674774169921875
2015-08-21,8.78499984741211,8.199999809265137,8.364999771118164,8.255000114440918,86828884.0,7.613835334777832
2015-08-24,7.989999771118164,7.429999828338623,7.824999809265137,7.429999828338623,127203916.0,6.8529133796691895
2015-08-25,7.25,6.684999942779541,7.0,6.684999942779541,185156834.0,6.165777683258057
2015-08-26,7.135000228881836,6.5,6.84499979019165,6.715000152587891,134348258.0,6.193448066711426
2015-08-27,7.28000020980835,6.550000190734863,6.949999809265137,7.264999866485596,121411660.0,6.7007293701171875
2015-08-28,7.619999885559082,7.099999904632568,7.235000133514404,7.5,135224862.0,6.917476654052734
2015-08-31,7.974999904632568,7.505000114440918,7.650000095367432,7.945000171661377,172252316.0,7.327913284301758
2015-09-01,8.09000015258789,7.190000057220459,7.710000038146973,7.954999923706055,184674038.0,7.337136268615723
2015-09-02,7.989999771118164,7.440000057220459,7.440000057220459,7.820000171661377,139635918.0,7.21262264251709
2015-09-07,8.09000015258789,7.554999828338623,7.849999904632568,7.590000152587891,70987308.0,7.000486850738525
2015-09-08,7.840000152587891,7.199999809265137,7.505000114440918,7.824999809265137,59296618.0,7.217233657836914
2015-09-09,8.149999618530273,7.625,7.71999979019165,7.965000152587891,98802454.0,7.346360206604004
2015-09-10,7.864999771118164,7.639999866485596,7.795000076293945,7.699999809265137,48657186.0,7.101943016052246
2015-09-11,7.820000171661377,7.579999923706055,7.699999809265137,7.625,33266356.0,7.032767295837402
2015-09-14,7.695000171661377,7.010000228881836,7.650000095367432,7.454999923706055,83328620.0,6.87597131729126
2015-09-15,7.385000228881836,7.010000228881836,7.25,7.09499979019165,41793958.0,6.5439324378967285
2015-09-16,7.789999961853027,7.079999923706055,7.130000114440918,7.545000076293945,40597596.0,6.958981513977051
2015-09-17,7.789999961853027,7.25,7.465000152587891,7.260000228881836,74123400.0,6.696118354797363
2015-09-18,7.360000133514404,7.159999847412109,7.304999828338623,7.21999979019165,29657936.0,6.659223556518555
2015-09-21,7.474999904632568,7.050000190734863,7.09499979019165,7.429999828338623,40139166.0,6.8529133796691895
2015-09-22,7.989999771118164,7.385000228881836,7.425000190734863,7.869999885559082,97696710.0,7.2587385177612305
2015-09-23,7.84499979019165,7.630000114440918,7.675000190734863,7.675000190734863,56037390.0,7.078884601593018
2015-09-24,8.0,7.744999885559082,7.800000190734863,7.894999980926514,57925906.0,7.281796932220459
2015-09-25,7.940000057220459,7.639999866485596,7.840000152587891,7.730000019073486,48189354.0,7.129612445831299
2015-09-28,7.914999961853027,7.650000095367432,7.775000095367432,7.804999828338623,43244520.0,7.198787689208984
2015-09-29,8.0,7.300000190734863,7.630000114440918,7.639999866485596,37251766.0,7.101192474365234
2015-09-30,7.840000152587891,7.340000152587891,7.510000228881836,7.360000133514404,74236491.0,6.840939998626709
2015-10-08,7.730000019073486,7.53000020980835,7.730000019073486,7.550000190734863,74526804.0,7.0175395011901855
2015-10-09,7.71999979019165,7.46999979019165,7.480000019073486,7.630000114440918,75531738.0,7.091897964477539
2015-10-12,8.180000305175781,7.579999923706055,7.639999866485596,7.989999771118164,121789462.0,7.426508903503418
2015-10-13,7.960000038146973,7.78000020980835,7.869999885559082,7.900000095367432,65890112.0,7.342856407165527
2015-10-14,8.079999923706055,7.800000190734863,7.860000133514404,7.809999942779541,71786713.0,7.25920295715332
2015-10-15,8.220000267028809,7.849999904632568,7.900000095367432,8.109999656677246,138430699.0,7.538045406341553
2015-10-16,8.350000381469727,8.0600004196167,8.15999984741211,8.210000038146973,171219777.0,7.630992889404297
2015-10-19,8.65999984741211,8.170000076293945,8.239999771118164,8.4399995803833,179209970.0,7.844772815704346
2015-10-20,8.529999732971191,8.300000190734863,8.4399995803833,8.470000267028809,93056591.0,7.8726582527160645
2015-10-21,8.529999732971191,7.769999980926514,8.5,7.889999866485596,113657279.0,7.333561420440674
2015-10-22,8.079999923706055,7.800000190734863,7.880000114440918,8.069999694824219,72986815.0,7.500866413116455
2015-10-23,8.25,7.96999979019165,8.09000015258789,8.199999809265137,73447389.0,7.621697902679443
2015-10-26,8.699999809265137,8.329999923706055,8.399999618530273,8.420000076293945,137912629.0,7.826182842254639
2015-10-27,8.529999732971191,8.020000457763672,8.3100004196167,8.5,80662248.0,7.90054178237915
2015-10-28,8.510000228881836,8.180000305175781,8.40999984741211,8.210000038146973,71458791.0,7.630992889404297
2015-10-29,8.359999656677246,8.170000076293945,8.289999961853027,8.260000228881836,38902660.0,7.6774678230285645
2015-10-30,8.789999961853027,8.210000038146973,8.25,8.5,139091410.0,7.90054178237915
2015-11-02,8.619999885559082,8.25,8.34000015258789,8.279999732971191,86178022.0,7.696056842803955
2015-11-03,8.369999885559082,8.1899995803833,8.289999961853027,8.229999542236328,56397431.0,7.649583339691162
2015-11-04,9.050000190734863,8.260000228881836,8.270000457763672,9.050000190734863,236760927.0,8.411752700805664
2015-11-05,9.960000038146973,9.149999618530273,9.180000305175781,9.770000457763672,509164639.0,9.080975532531738
2015-11-06,10.75,9.420000076293945,9.65999984741211,10.75,547299477.0,9.991861343383789
2015-11-09,11.329999923706055,10.220000267028809,10.75,10.4399995803833,510402518.0,9.703722953796387
2015-11-10,11.260000228881836,10.1899995803833,10.34000015258789,10.550000190734863,390483952.0,9.8059663772583
2015-11-11,10.960000038146973,10.260000228881836,10.399999618530273,10.779999732971191,240724481.0,10.019744873046875
2015-11-12,11.6899995803833,10.619999885559082,10.699999809265137,11.100000381469727,389424542.0,10.317178726196289
2015-11-13,11.479999542236328,10.710000038146973,10.800000190734863,11.100000381469727,292617996.0,10.317178726196289
2015-11-16,10.9399995803833,10.600000381469727,10.699999809265137,10.84000015258789,156574340.0,10.07551383972168
2015-11-17,11.59000015258789,10.75,10.989999771118164,10.829999923706055,335994118.0,10.066218376159668
2015-11-18,10.880000114440918,10.0,10.819999694824219,10.140000343322754,199162259.0,9.424880027770996
2015-11-19,10.4399995803833,10.050000190734863,10.180000305175781,10.420000076293945,118132046.0,9.685134887695312
2015-11-20,10.399999618530273,10.149999618530273,10.399999618530273,10.260000228881836,105990204.0,9.536417007446289
2015-11-23,10.520000457763672,10.050000190734863,10.350000381469727,10.130000114440918,114186902.0,9.415587425231934
2015-11-24,10.510000228881836,10.020000457763672,10.0600004196167,10.380000114440918,120868772.0,9.647954940795898
2015-11-25,10.529999732971191,10.199999809265137,10.289999961853027,10.4399995803833,108895367.0,9.703722953796387
2015-11-26,10.75,10.210000038146973,10.489999771118164,10.239999771118164,134504545.0,9.517827987670898
2015-11-27,10.15999984741211,9.220000267028809,10.109999656677246,9.220000267028809,173789563.0,8.56976318359375
2015-11-30,9.420000076293945,8.630000114440918,9.260000228881836,9.199999809265137,122328218.0,8.551173210144043
2015-12-01,9.399999618530273,9.109999656677246,9.180000305175781,9.289999961853027,76485351.0,8.63482666015625
2015-12-02,9.859999656677246,9.149999618530273,9.279999732971191,9.739999771118164,142290131.0,9.05309009552002
2015-12-03,9.859999656677246,9.5600004196167,9.649999618530273,9.699999809265137,113555241.0,9.015912055969238
2015-12-04,9.649999618530273,9.390000343322754,9.600000381469727,9.489999771118164,71807573.0,8.820721626281738
2015-12-07,9.649999618530273,9.430000305175781,9.510000228881836,9.569999694824219,58033506.0,8.895079612731934
2015-12-08,9.699999809265137,9.279999732971191,9.520000457763672,9.350000381469727,75539783.0,8.690595626831055
2015-12-09,9.449999809265137,9.210000038146973,9.270000457763672,9.289999961853027,51404489.0,8.63482666015625
2015-12-10,9.800000190734863,9.319999694824219,9.390000343322754,9.390000343322754,101222688.0,8.727775573730469
2015-12-11,9.619999885559082,9.149999618530273,9.25,9.430000305175781,78343573.0,8.76495361328125
2015-12-14,10.319999694824219,9.220000267028809,9.270000457763672,10.270000457763672,156879149.0,9.5457124710083
2015-12-15,10.260000228881836,9.899999618530273,10.260000228881836,9.949999809265137,111957256.0,9.24828052520752
2015-12-16,10.210000038146973,9.90999984741211,10.020000457763672,9.970000267028809,75996518.0,9.266870498657227
2015-12-17,10.279999732971191,9.979999542236328,10.130000114440918,10.130000114440918,111566384.0,9.415587425231934
2015-12-18,10.279999732971191,10.020000457763672,10.170000076293945,10.09000015258789,76945649.0,9.37840747833252
2015-12-21,10.369999885559082,10.010000228881836,10.029999732971191,10.210000038146973,95690654.0,9.489943504333496
2015-12-22,10.399999618530273,10.109999656677246,10.25,10.329999923706055,88315238.0,9.601482391357422
2015-12-23,10.949999809265137,10.279999732971191,10.3100004196167,10.489999771118164,199959795.0,9.75019645690918
2015-12-24,10.4399995803833,9.960000038146973,10.319999694824219,10.09000015258789,107444288.0,9.37840747833252
2015-12-25,10.180000305175781,10.020000457763672,10.0600004196167,10.140000343322754,49012207.0,9.424880027770996
2015-12-28,10.319999694824219,9.859999656677246,10.260000228881836,9.890000343322754,77882114.0,9.192512512207031
2015-12-29,10.0600004196167,9.859999656677246,9.880000114440918,10.010000228881836,49269028.0,9.304049491882324
2015-12-30,10.130000114440918,9.920000076293945,10.069999694824219,10.029999732971191,64634173.0,9.322638511657715
2015-12-31,10.119999885559082,9.899999618530273,10.039999961853027,9.899999618530273,50043178.0,9.201807022094727
2016-01-04,9.880000114440918,8.90999984741211,9.829999923706055,8.90999984741211,68198221.0,8.28162670135498
2016-01-05,9.260000228881836,8.350000381469727,8.5,9.199999809265137,105867160.0,8.551173210144043
2016-01-06,9.359999656677246,9.020000457763672,9.039999961853027,9.300000190734863,69765545.0,8.644122123718262
2016-01-07,9.149999618530273,8.380000114440918,9.100000381469727,8.420000076293945,19354359.0,7.826182842254639
2016-01-08,9.0,8.100000381469727,8.75,8.619999885559082,95522309.0,8.012078285217285
2016-01-11,8.5,7.78000020980835,8.390000343322754,7.900000095367432,99613979.0,7.342856407165527
2016-01-12,8.210000038146973,7.860000133514404,7.989999771118164,8.130000114440918,78104076.0,7.556635856628418
2016-01-13,8.319999694824219,7.980000019073486,8.180000305175781,8.020000457763672,79424985.0,7.45439338684082
2016-01-14,8.3100004196167,7.699999809265137,7.71999979019165,8.25,73184852.0,7.668172836303711
2016-01-15,8.449999809265137,8.029999732971191,8.1899995803833,8.319999694824219,97335756.0,7.733234405517578
2016-01-18,8.520000457763672,8.09000015258789,8.1899995803833,8.329999923706055,66720647.0,7.742530345916748
2016-01-19,8.670000076293945,8.239999771118164,8.329999923706055,8.579999923706055,73850122.0,7.9748992919921875
2016-01-20,8.65999984741211,8.399999618530273,8.550000190734863,8.579999923706055,57078608.0,7.9748992919921875
2016-01-21,8.770000457763672,8.25,8.460000038146973,8.279999732971191,63909104.0,7.696056842803955
2016-01-22,8.510000228881836,8.220000267028809,8.40999984741211,8.479999542236328,45203578.0,7.881952285766602
2016-01-25,8.720000267028809,8.460000038146973,8.5600004196167,8.640000343322754,43395096.0,8.030668258666992
2016-01-26,8.579999923706055,7.78000020980835,8.539999961853027,8.0,62978741.0,7.435803413391113
2016-01-27,8.180000305175781,7.400000095367432,8.010000228881836,7.909999847412109,85581221.0,7.3521504402160645
2016-01-28,8.100000381469727,7.619999885559082,7.800000190734863,7.789999961853027,48687911.0,7.24061393737793
2016-01-29,8.359999656677246,7.75,7.820000171661377,8.199999809265137,69509394.0,7.621697902679443
2016-02-01,8.210000038146973,8.029999732971191,8.180000305175781,8.119999885559082,39087519.0,7.547340393066406
2016-02-02,8.4399995803833,8.140000343322754,8.140000343322754,8.359999656677246,44686458.0,7.77041482925415
2016-02-03,8.520000457763672,8.199999809265137,8.25,8.470000267028809,40959018.0,7.8726582527160645
2016-02-04,8.640000343322754,8.40999984741211,8.449999809265137,8.460000038146973,49426975.0,7.8633623123168945
2016-02-05,8.40999984741211,8.0600004196167,8.319999694824219,8.069999694824219,51285092.0,7.500866413116455
2016-02-15,8.0,7.769999980926514,7.849999904632568,7.960000038146973,24102804.0,7.398624420166016
2016-02-16,8.359999656677246,8.020000457763672,8.020000457763672,8.319999694824219,45291321.0,7.733234405517578
2016-02-17,8.359999656677246,8.210000038146973,8.229999542236328,8.350000381469727,35724312.0,7.761120796203613
2016-02-18,8.600000381469727,8.270000457763672,8.350000381469727,8.279999732971191,46899013.0,7.696056842803955
2016-02-19,8.350000381469727,8.199999809265137,8.229999542236328,8.260000228881836,24683088.0,7.6774678230285645
2016-02-22,8.640000343322754,8.289999961853027,8.399999618530273,8.5,59882403.0,7.90054178237915
2016-02-23,8.510000228881836,8.279999732971191,8.510000228881836,8.350000381469727,33688349.0,7.761120796203613
2016-02-24,8.40999984741211,8.15999984741211,8.329999923706055,8.369999885559082,34723488.0,7.779709339141846
2016-02-25,8.359999656677246,7.53000020980835,8.350000381469727,7.550000190734863,57946948.0,7.0175395011901855
2016-02-26,7.809999942779541,7.409999847412109,7.659999847412109,7.579999923706055,39483151.0,7.045423984527588
2016-02-29,7.599999904632568,7.010000228881836,7.559999942779541,7.300000190734863,50279437.0,6.7851715087890625
2016-03-01,7.800000190734863,7.170000076293945,7.360000133514404,7.53000020980835,53198118.0,6.998950958251953
2016-03-02,8.0,7.480000019073486,7.5,7.920000076293945,63083878.0,7.361445903778076
2016-03-03,7.989999771118164,7.800000190734863,7.900000095367432,7.869999885559082,52648711.0,7.314971923828125
2016-03-04,7.960000038146973,7.710000038146973,7.829999923706055,7.880000114440918,60636984.0,7.3242669105529785
2016-03-07,8.039999961853027,7.900000095367432,7.949999809265137,7.949999809265137,34524073.0,7.389329433441162
2016-03-08,7.960000038146973,7.579999923706055,7.960000038146973,7.940000057220459,33068330.0,7.380034923553467
2016-03-09,7.949999809265137,7.710000038146973,7.800000190734863,7.929999828338623,33329758.0,7.3707404136657715
2016-03-10,7.949999809265137,7.760000228881836,7.929999828338623,7.789999961853027,24940453.0,7.24061393737793
2016-03-11,7.929999828338623,7.679999828338623,7.699999809265137,7.860000133514404,23202468.0,7.30567741394043
2016-03-14,8.239999771118164,7.909999847412109,7.929999828338623,7.96999979019165,54106382.0,7.407919406890869
2016-03-15,7.96999979019165,7.78000020980835,7.920000076293945,7.900000095367432,24401384.0,7.342856407165527
2016-03-16,8.0600004196167,7.909999847412109,7.949999809265137,7.960000038146973,46097647.0,7.398624420166016
2016-03-17,8.1899995803833,7.940000057220459,8.050000190734863,8.100000381469727,55670829.0,7.528751373291016
2016-03-18,8.479999542236328,8.100000381469727,8.130000114440918,8.3100004196167,99837946.0,7.723940849304199
2016-03-21,9.140000343322754,8.5,8.619999885559082,9.140000343322754,277587873.0,8.495407104492188
2016-03-22,9.140000343322754,8.75,8.970000267028809,8.819999694824219,123574207.0,8.197973251342773
2016-03-23,8.949999809265137,8.699999809265137,8.739999771118164,8.84000015258789,96249763.0,8.21656322479248
2016-03-24,8.770000457763672,8.420000076293945,8.770000457763672,8.4399995803833,89250729.0,7.844772815704346
2016-03-25,8.65999984741211,8.460000038146973,8.5,8.579999923706055,51202545.0,7.9748992919921875
2016-03-28,8.680000305175781,8.25,8.619999885559082,8.359999656677246,57463216.0,7.77041482925415
2016-03-29,8.489999771118164,8.220000267028809,8.359999656677246,8.300000190734863,48236630.0,7.714646816253662
2016-03-30,8.579999923706055,8.399999618530273,8.430000305175781,8.5,65536957.0,7.90054178237915
2016-03-31,8.6899995803833,8.470000267028809,8.539999961853027,8.510000228881836,68840728.0,7.9098358154296875
2016-04-01,8.529999732971191,8.300000190734863,8.40999984741211,8.470000267028809,44290550.0,7.8726582527160645
2016-04-05,8.6899995803833,8.350000381469727,8.479999542236328,8.609999656677246,86760957.0,8.00278377532959
2016-04-06,8.630000114440918,8.460000038146973,8.550000190734863,8.550000190734863,50160505.0,7.947014331817627
2016-04-07,8.600000381469727,8.34000015258789,8.569999694824219,8.350000381469727,45780538.0,7.761120796203613
2016-04-08,8.300000190734863,8.109999656677246,8.300000190734863,8.1899995803833,41659549.0,7.612403869628906
2016-04-11,8.640000343322754,8.420000076293945,8.5,8.430000305175781,74664639.0,7.835477828979492
2016-04-12,8.569999694824219,8.3100004196167,8.420000076293945,8.550000190734863,58144573.0,7.947014331817627
2016-04-13,8.930000305175781,8.5600004196167,8.579999923706055,8.670000076293945,136034188.0,8.058552742004395
2016-04-14,8.789999961853027,8.59000015258789,8.729999542236328,8.739999771118164,71244253.0,8.123615264892578
2016-04-15,8.760000228881836,8.600000381469727,8.729999542236328,8.649999618530273,39001021.0,8.039961814880371
2016-04-18,8.579999923706055,8.359999656677246,8.579999923706055,8.399999618530273,38707808.0,7.807592868804932
2016-04-19,8.5,8.34000015258789,8.460000038146973,8.460000038146973,28894908.0,7.8633623123168945
2016-04-20,8.489999771118164,8.039999961853027,8.449999809265137,8.319999694824219,72983178.0,7.733234405517578
2016-04-21,8.289999961853027,8.109999656677246,8.239999771118164,8.130000114440918,30839470.0,7.556635856628418
2016-04-22,8.170000076293945,8.050000190734863,8.050000190734863,8.15999984741211,24307912.0,7.584519863128662
2016-04-25,8.170000076293945,7.900000095367432,8.109999656677246,8.069999694824219,24410596.0,7.500866413116455
2016-04-26,8.15999984741211,8.050000190734863,8.079999923706055,8.149999618530273,19064874.0,7.575224876403809
2016-04-27,8.180000305175781,8.069999694824219,8.149999618530273,8.079999923706055,18535635.0,7.510161876678467
2016-04-28,8.149999618530273,8.0,8.09000015258789,8.100000381469727,23624572.0,7.528751373291016
2016-04-29,8.149999618530273,8.010000228881836,8.029999732971191,8.0600004196167,14445944.0,7.491572856903076
2016-05-03,8.279999732971191,8.029999732971191,8.100000381469727,8.1899995803833,50142597.0,7.612403869628906
2016-05-04,8.25,8.119999885559082,8.149999618530273,8.1899995803833,27321723.0,7.612403869628906
2016-05-05,8.210000038146973,8.119999885559082,8.140000343322754,8.149999618530273,22446259.0,7.575224876403809
2016-05-06,8.1899995803833,7.78000020980835,8.149999618530273,7.800000190734863,40873031.0,7.249908924102783
2016-05-09,7.78000020980835,7.429999828338623,7.769999980926514,7.599999904632568,53254420.0,7.064013481140137
2016-05-10,7.769999980926514,7.510000228881836,7.559999942779541,7.730000019073486,43024267.0,7.184845447540283
2016-05-11,7.820000171661377,7.559999942779541,7.800000190734863,7.639999866485596,23616468.0,7.101192474365234
2016-05-12,7.75,7.519999980926514,7.599999904632568,7.699999809265137,23832698.0,7.156961441040039
2016-05-13,7.769999980926514,7.650000095367432,7.679999828338623,7.71999979019165,26938116.0,7.17555046081543
2016-05-16,7.739999771118164,7.599999904632568,7.679999828338623,7.730000019073486,16304511.0,7.184845447540283
2016-05-17,7.840000152587891,7.650000095367432,7.739999771118164,7.739999771118164,19499356.0,7.19413948059082
2016-05-18,7.769999980926514,7.590000152587891,7.699999809265137,7.760000228881836,31488627.0,7.212729454040527
2016-05-19,7.829999923706055,7.710000038146973,7.739999771118164,7.75,20606086.0,7.203434944152832
2016-05-20,7.860000133514404,7.619999885559082,7.71999979019165,7.840000152587891,24034856.0,7.287087440490723
2016-05-23,7.860000133514404,7.78000020980835,7.840000152587891,7.829999923706055,22840383.0,7.277792930603027
2016-05-24,7.829999923706055,7.639999866485596,7.800000190734863,7.710000038146973,18942897.0,7.166255474090576
2016-05-25,7.679999828338623,7.5,7.650000095367432,7.510000228881836,18352229.0,7.100076198577881
2016-05-26,7.579999923706055,7.360000133514404,7.510000228881836,7.559999942779541,20469809.0,7.1473469734191895
2016-05-27,7.630000114440918,7.5,7.539999961853027,7.579999923706055,17300320.0,7.166255474090576
2016-05-30,7.610000133514404,7.5,7.550000190734863,7.550000190734863,10571953.0,7.137893199920654
2016-05-31,8.130000114440918,7.559999942779541,7.579999923706055,8.109999656677246,87504985.0,7.667325973510742
2016-06-01,8.1899995803833,7.960000038146973,8.09000015258789,7.96999979019165,52769206.0,7.534967422485352
2016-06-02,8.039999961853027,7.900000095367432,7.949999809265137,8.0,32027268.0,7.56333065032959
2016-06-03,8.079999923706055,7.889999866485596,8.010000228881836,7.960000038146973,39196412.0,7.525513648986816
2016-06-06,7.989999771118164,7.840000152587891,7.960000038146973,7.880000114440918,22766599.0,7.449881076812744
2016-06-07,7.989999771118164,7.869999885559082,7.869999885559082,7.920000076293945,23326011.0,7.487697124481201
2016-06-08,7.920000076293945,7.809999942779541,7.909999847412109,7.860000133514404,19917790.0,7.430972576141357
2016-06-13,7.829999923706055,7.5,7.769999980926514,7.519999980926514,28235026.0,7.109530925750732
2016-06-14,7.590000152587891,7.449999809265137,7.5,7.550000190734863,21190203.0,7.137893199920654
2016-06-15,7.800000190734863,7.400000095367432,7.440000057220459,7.670000076293945,31235711.0,7.251343250274658
2016-06-16,7.670000076293945,7.539999961853027,7.650000095367432,7.550000190734863,20733869.0,7.137893199920654
2016-06-17,7.71999979019165,7.53000020980835,7.559999942779541,7.579999923706055,25596591.0,7.166255474090576
2016-06-20,7.630000114440918,7.489999771118164,7.550000190734863,7.559999942779541,13968805.0,7.1473469734191895
2016-06-21,7.929999828338623,7.559999942779541,7.599999904632568,7.579999923706055,46364943.0,7.166255474090576
2016-06-22,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0.0,7.166255474090576
2016-06-23,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0.0,7.166255474090576
2016-06-24,7.329999923706055,7.010000228881836,7.150000095367432,7.199999809265137,98975135.0,6.806997299194336
2016-06-27,7.25,7.090000152587891,7.099999904632568,7.190000057220459,50045472.0,6.797543048858643
2016-06-28,7.320000171661377,7.139999866485596,7.179999828338623,7.260000228881836,42530211.0,6.863722801208496
2016-06-29,7.289999961853027,7.230000019073486,7.269999980926514,7.239999771118164,35683164.0,6.844814300537109
2016-06-30,7.309999942779541,7.239999771118164,7.260000228881836,7.260000228881836,31541817.0,6.863722801208496
2016-07-01,7.340000152587891,7.25,7.28000020980835,7.300000190734863,33686203.0,6.901539325714111
2016-07-04,7.599999904632568,7.230000019073486,7.260000228881836,7.440000057220459,72795440.0,7.0338969230651855
2016-07-05,7.480000019073486,7.389999866485596,7.429999828338623,7.46999979019165,32610735.0,7.062260150909424
2016-07-06,7.5,7.420000076293945,7.449999809265137,7.5,26583011.0,7.0906219482421875
2016-07-07,7.570000171661377,7.420000076293945,7.5,7.53000020980835,30930660.0,7.118985652923584
2016-07-08,7.579999923706055,7.480000019073486,7.5,7.510000228881836,28330786.0,7.100076198577881
2016-07-11,7.619999885559082,7.480000019073486,7.510000228881836,7.5,44199344.0,7.0906219482421875
2016-07-12,7.639999866485596,7.449999809265137,7.5,7.590000152587891,54941026.0,7.175710201263428
2016-07-13,7.889999866485596,7.599999904632568,7.619999885559082,7.710000038146973,75712917.0,7.289159774780273
2016-07-14,7.71999979019165,7.630000114440918,7.670000076293945,7.670000076293945,37715488.0,7.251343250274658
2016-07-15,7.699999809265137,7.579999923706055,7.690000057220459,7.590000152587891,33834563.0,7.175710201263428
2016-07-18,7.590000152587891,7.409999847412109,7.590000152587891,7.429999828338623,41640062.0,7.024442672729492
2016-07-19,7.480000019073486,7.360000133514404,7.429999828338623,7.46999979019165,29454095.0,7.062260150909424
2016-07-20,7.550000190734863,7.449999809265137,7.480000019073486,7.510000228881836,27219041.0,7.100076198577881
2016-07-21,7.599999904632568,7.489999771118164,7.5,7.539999961853027,27552811.0,7.128438949584961
2016-07-22,7.559999942779541,7.46999979019165,7.550000190734863,7.480000019073486,20721866.0,7.071713924407959
2016-07-25,7.519999980926514,7.440000057220459,7.460000038146973,7.46999979019165,18236555.0,7.062260150909424
2016-07-26,7.570000171661377,7.460000038146973,7.46999979019165,7.570000171661377,18190075.0,7.156801223754883
2016-07-27,7.599999904632568,7.239999771118164,7.579999923706055,7.440000057220459,46463722.0,7.0338969230651855
2016-07-28,7.389999866485596,7.230000019073486,7.380000114440918,7.329999923706055,22040225.0,6.929901599884033
2016-07-29,7.349999904632568,7.25,7.340000152587891,7.25,13792185.0,6.8542680740356445
2016-08-01,7.300000190734863,7.190000057220459,7.25,7.260000228881836,17129286.0,6.863722801208496
2016-08-02,7.309999942779541,7.260000228881836,7.28000020980835,7.309999942779541,14693263.0,6.9109930992126465
2016-08-03,7.329999923706055,7.269999980926514,7.289999961853027,7.309999942779541,9833521.0,6.9109930992126465
2016-08-04,7.309999942779541,7.239999771118164,7.28000020980835,7.300000190734863,10634935.0,6.901539325714111
2016-08-05,7.349999904632568,7.25,7.269999980926514,7.289999961853027,16267663.0,6.89208459854126
2016-08-08,7.320000171661377,7.230000019073486,7.28000020980835,7.309999942779541,18703776.0,6.9109930992126465
2016-08-09,7.340000152587891,7.28000020980835,7.300000190734863,7.329999923706055,17518217.0,6.929901599884033
2016-08-10,7.349999904632568,7.289999961853027,7.309999942779541,7.300000190734863,18260566.0,6.901539325714111
2016-08-11,7.400000095367432,7.289999961853027,7.300000190734863,7.329999923706055,43968256.0,6.929901599884033
2016-08-12,7.480000019073486,7.239999771118164,7.300000190734863,7.440000057220459,55381102.0,7.0338969230651855
2016-08-15,8.0,7.420000076293945,7.420000076293945,7.800000190734863,153640791.0,7.3742475509643555
2016-08-16,7.789999961853027,7.610000133514404,7.730000019073486,7.630000114440918,67111749.0,7.213526248931885
2016-08-17,7.75,7.539999961853027,7.670000076293945,7.590000152587891,47866252.0,7.175710201263428
2016-08-18,7.650000095367432,7.550000190734863,7.599999904632568,7.599999904632568,29344131.0,7.185163974761963
2016-08-19,7.639999866485596,7.550000190734863,7.630000114440918,7.590000152587891,24931118.0,7.175710201263428
2016-08-22,7.630000114440918,7.46999979019165,7.599999904632568,7.480000019073486,23489595.0,7.071713924407959
2016-08-23,7.550000190734863,7.460000038146973,7.489999771118164,7.519999980926514,17760068.0,7.109530925750732
2016-08-24,7.539999961853027,7.429999828338623,7.53000020980835,7.460000038146973,17170905.0,7.0528059005737305
2016-08-25,7.539999961853027,7.429999828338623,7.460000038146973,7.510000228881836,25485560.0,7.100076198577881
2016-08-26,7.559999942779541,7.46999979019165,7.480000019073486,7.510000228881836,21591270.0,7.100076198577881
2016-08-29,7.519999980926514,7.460000038146973,7.5,7.5,12132653.0,7.0906219482421875
2016-08-30,7.570000171661377,7.460000038146973,7.489999771118164,7.53000020980835,19968171.0,7.118985652923584
2016-08-31,7.590000152587891,7.46999979019165,7.53000020980835,7.550000190734863,23654842.0,7.137893199920654
2016-09-01,7.559999942779541,7.46999979019165,7.539999961853027,7.489999771118164,19697872.0,7.081167697906494
2016-09-02,7.599999904632568,7.449999809265137,7.46999979019165,7.539999961853027,32980508.0,7.128438949584961
2016-09-05,7.619999885559082,7.489999771118164,7.539999961853027,7.550000190734863,27899571.0,7.137893199920654
2016-09-06,7.570000171661377,7.449999809265137,7.519999980926514,7.570000171661377,24798107.0,7.156801223754883
2016-09-07,7.590000152587891,7.5,7.570000171661377,7.510000228881836,21914092.0,7.100076198577881
2016-09-08,7.53000020980835,7.489999771118164,7.510000228881836,7.510000228881836,14532053.0,7.100076198577881
2016-09-09,7.53000020980835,7.46999979019165,7.5,7.46999979019165,15414584.0,7.062260150909424
2016-09-12,7.409999847412109,7.21999979019165,7.380000114440918,7.380000114440918,46929693.0,6.977172374725342
2016-09-13,7.349999904632568,7.269999980926514,7.340000152587891,7.340000152587891,16570273.0,6.939355850219727
2016-09-14,7.300000190734863,7.25,7.269999980926514,7.269999980926514,12528940.0,6.873176574707031
2016-09-19,7.309999942779541,7.25,7.269999980926514,7.289999961853027,10897699.0,6.89208459854126
2016-09-20,7.289999961853027,7.25,7.289999961853027,7.260000228881836,7591749.0,6.863722801208496
2016-09-21,7.349999904632568,7.260000228881836,7.269999980926514,7.309999942779541,14959714.0,6.9109930992126465
2016-09-22,7.369999885559082,7.300000190734863,7.349999904632568,7.309999942779541,11588536.0,6.9109930992126465
2016-09-23,7.329999923706055,7.28000020980835,7.309999942779541,7.289999961853027,10570458.0,6.89208459854126
2016-09-26,7.289999961853027,7.110000133514404,7.289999961853027,7.130000114440918,16848202.0,6.740818977355957
2016-09-27,7.199999809265137,7.130000114440918,7.159999847412109,7.190000057220459,11186844.0,6.797543048858643
2016-09-28,7.210000038146973,7.130000114440918,7.210000038146973,7.139999866485596,14166150.0,6.750272274017334
2016-09-29,7.28000020980835,7.139999866485596,7.159999847412109,7.210000038146973,17018554.0,6.816451549530029
2016-09-30,7.239999771118164,7.179999828338623,7.179999828338623,7.210000038146973,12749171.0,6.816451549530029
2016-10-10,7.329999923706055,7.239999771118164,7.239999771118164,7.309999942779541,15598818.0,6.9109930992126465
2016-10-11,7.340000152587891,7.269999980926514,7.320000171661377,7.320000171661377,14023552.0,6.92044734954834
2016-10-12,7.340000152587891,7.28000020980835,7.300000190734863,7.309999942779541,10478505.0,6.9109930992126465
2016-10-13,7.349999904632568,7.28000020980835,7.300000190734863,7.329999923706055,14119357.0,6.929901599884033
2016-10-14,7.329999923706055,7.269999980926514,7.300000190734863,7.309999942779541,13610966.0,6.9109930992126465
2016-10-17,7.329999923706055,7.21999979019165,7.309999942779541,7.25,13910305.0,6.8542680740356445
2016-10-18,7.380000114440918,7.21999979019165,7.260000228881836,7.380000114440918,27944024.0,6.977172374725342
2016-10-19,7.380000114440918,7.320000171661377,7.369999885559082,7.329999923706055,18779439.0,6.929901599884033
2016-10-20,7.360000133514404,7.320000171661377,7.349999904632568,7.340000152587891,11777942.0,6.939355850219727
2016-10-21,7.429999828338623,7.309999942779541,7.340000152587891,7.360000133514404,23203501.0,6.958264350891113
2016-10-24,7.599999904632568,7.340000152587891,7.349999904632568,7.489999771118164,57290244.0,7.081167697906494
2016-10-25,7.480000019073486,7.400000095367432,7.449999809265137,7.440000057220459,22160820.0,7.0338969230651855
2016-10-26,7.510000228881836,7.400000095367432,7.460000038146973,7.420000076293945,18878654.0,7.014989376068115
2016-10-27,7.420000076293945,7.329999923706055,7.409999847412109,7.380000114440918,21408400.0,6.977172374725342
2016-10-28,7.559999942779541,7.369999885559082,7.400000095367432,7.389999866485596,50813126.0,6.986626148223877
2016-10-31,7.349999904632568,7.210000038146973,7.340000152587891,7.300000190734863,36915391.0,6.901539325714111
2016-11-01,7.400000095367432,7.269999980926514,7.300000190734863,7.329999923706055,33843201.0,6.929901599884033
2016-11-02,7.380000114440918,7.25,7.309999942779541,7.269999980926514,41609522.0,6.873176574707031
2016-11-03,7.510000228881836,7.239999771118164,7.25,7.389999866485596,92319600.0,6.986626148223877
2016-11-04,7.449999809265137,7.320000171661377,7.360000133514404,7.340000152587891,48666350.0,6.939355850219727
2016-11-07,7.369999885559082,7.300000190734863,7.349999904632568,7.329999923706055,39749238.0,6.929901599884033
2016-11-08,7.429999828338623,7.329999923706055,7.369999885559082,7.360000133514404,43285371.0,6.958264350891113
2016-11-09,7.369999885559082,7.230000019073486,7.360000133514404,7.289999961853027,45792267.0,6.89208459854126
2016-11-10,7.460000038146973,7.340000152587891,7.349999904632568,7.380000114440918,52541266.0,6.977172374725342
2016-11-11,7.75,7.380000114440918,7.409999847412109,7.639999866485596,135114347.0,7.222980499267578
2016-11-14,8.0,7.570000171661377,7.599999904632568,7.840000152587891,149243655.0,7.4120635986328125
2016-11-15,7.949999809265137,7.71999979019165,7.800000190734863,7.820000171661377,72033889.0,7.393156051635742
2016-11-16,7.860000133514404,7.71999979019165,7.820000171661377,7.789999961853027,48386901.0,7.364792823791504
2016-11-17,7.840000152587891,7.679999828338623,7.769999980926514,7.829999923706055,65605600.0,7.402609348297119
2016-11-18,7.800000190734863,7.630000114440918,7.800000190734863,7.659999847412109,54434875.0,7.241888999938965
2016-11-21,7.760000228881836,7.619999885559082,7.619999885559082,7.690000057220459,39781568.0,7.270251750946045
2016-11-22,7.840000152587891,7.650000095367432,7.670000076293945,7.800000190734863,55435335.0,7.3742475509643555
2016-11-23,7.840000152587891,7.650000095367432,7.820000171661377,7.690000057220459,55404878.0,7.270251750946045
2016-11-24,7.949999809265137,7.659999847412109,7.670000076293945,7.809999942779541,75055029.0,7.383701801300049
2016-11-25,7.920000076293945,7.619999885559082,7.789999961853027,7.909999847412109,67306653.0,7.47824239730835
2016-11-28,8.020000457763672,7.820000171661377,7.960000038146973,7.840000152587891,72440194.0,7.4120635986328125
2016-11-29,7.949999809265137,7.730000019073486,7.800000190734863,7.909999847412109,66440221.0,7.47824239730835
2016-11-30,7.960000038146973,7.739999771118164,7.889999866485596,7.800000190734863,70583993.0,7.3742475509643555
2016-12-01,7.880000114440918,7.730000019073486,7.789999961853027,7.869999885559082,47632310.0,7.440426826477051
2016-12-02,7.889999866485596,7.670000076293945,7.849999904632568,7.769999980926514,53834451.0,7.345884799957275
2016-12-05,7.71999979019165,7.46999979019165,7.659999847412109,7.539999961853027,52532141.0,7.128438949584961
2016-12-06,7.570000171661377,7.480000019073486,7.539999961853027,7.489999771118164,25858690.0,7.081167697906494
2016-12-07,7.559999942779541,7.460000038146973,7.489999771118164,7.550000190734863,27708822.0,7.137893199920654
2016-12-08,7.579999923706055,7.449999809265137,7.550000190734863,7.46999979019165,23594100.0,7.062260150909424
2016-12-09,7.53000020980835,7.429999828338623,7.449999809265137,7.429999828338623,35834678.0,7.024442672729492
2016-12-12,7.460000038146973,7.179999828338623,7.440000057220459,7.269999980926514,62425285.0,6.873176574707031
2016-12-13,7.28000020980835,7.199999809265137,7.230000019073486,7.239999771118164,24244286.0,6.844814300537109
2016-12-14,7.25,7.130000114440918,7.239999771118164,7.139999866485596,24062514.0,6.750272274017334
2016-12-15,7.210000038146973,7.099999904632568,7.119999885559082,7.139999866485596,29258332.0,6.750272274017334
2016-12-16,7.170000076293945,7.110000133514404,7.139999866485596,7.150000095367432,20764751.0,6.759726524353027
2016-12-19,7.170000076293945,7.099999904632568,7.150000095367432,7.119999885559082,23853553.0,6.731363773345947
2016-12-20,7.159999847412109,7.110000133514404,7.130000114440918,7.139999866485596,18835447.0,6.750272274017334
2016-12-21,7.199999809265137,7.139999866485596,7.139999866485596,7.179999828338623,25137241.0,6.788089275360107
2016-12-22,7.179999828338623,7.119999885559082,7.179999828338623,7.150000095367432,15824087.0,6.759726524353027
2016-12-23,7.150000095367432,7.03000020980835,7.150000095367432,7.059999942779541,23508255.0,6.6746392250061035
2016-12-26,7.119999885559082,6.960000038146973,7.03000020980835,7.090000152587891,20704276.0,6.703001499176025
2016-12-27,7.119999885559082,7.050000190734863,7.079999923706055,7.099999904632568,14758102.0,6.712455749511719
2016-12-28,7.139999866485596,7.070000171661377,7.090000152587891,7.110000133514404,13048468.0,6.721909999847412
2016-12-29,7.150000095367432,7.050000190734863,7.099999904632568,7.119999885559082,19949239.0,6.731363773345947
2016-12-30,7.150000095367432,7.070000171661377,7.110000133514404,7.130000114440918,12729759.0,6.740818977355957
2017-01-03,7.179999828338623,7.110000133514404,7.119999885559082,7.159999847412109,22141198.0,6.7691802978515625
2017-01-04,7.170000076293945,7.090000152587891,7.170000076293945,7.150000095367432,32047375.0,6.759726524353027
2017-01-05,7.150000095367432,7.079999923706055,7.150000095367432,7.099999904632568,29155709.0,6.712455749511719
2017-01-06,7.099999904632568,7.019999980926514,7.090000152587891,7.03000020980835,20842739.0,6.646276950836182
2017-01-09,7.079999923706055,7.03000020980835,7.039999961853027,7.070000171661377,13818306.0,6.684093952178955
2017-01-10,7.090000152587891,7.039999961853027,7.070000171661377,7.059999942779541,11768100.0,6.6746392250061035
2017-01-11,7.050000190734863,6.980000019073486,7.03000020980835,6.989999771118164,19604407.0,6.608459949493408
2017-01-12,7.019999980926514,6.900000095367432,6.980000019073486,6.909999847412109,20034358.0,6.5328264236450195
2017-01-13,6.960000038146973,6.829999923706055,6.900000095367432,6.929999828338623,25298800.0,6.551734924316406
2017-01-16,7.070000171661377,6.809999942779541,6.909999847412109,7.010000228881836,54443336.0,6.627368927001953
2017-01-17,7.019999980926514,6.880000114440918,6.980000019073486,6.960000038146973,13253991.0,6.580097675323486
2017-01-18,7.010000228881836,6.849999904632568,6.96999979019165,6.900000095367432,24878485.0,6.523372650146484
2017-01-19,6.940000057220459,6.849999904632568,6.860000133514404,6.889999866485596,16604730.0,6.513918399810791
2017-01-20,6.940000057220459,6.869999885559082,6.889999866485596,6.920000076293945,21304177.0,6.542280673980713
2017-01-23,6.980000019073486,6.889999866485596,6.909999847412109,6.949999809265137,22488232.0,6.570643424987793
2017-01-24,6.960000038146973,6.909999847412109,6.940000057220459,6.929999828338623,8322064.0,6.551734924316406
2017-01-25,6.960000038146973,6.900000095367432,6.909999847412109,6.920000076293945,9564585.0,6.542280673980713
2017-01-26,6.960000038146973,6.920000076293945,6.929999828338623,6.940000057220459,12393129.0,6.5611891746521
2017-02-03,6.949999809265137,6.889999866485596,6.929999828338623,6.900000095367432,8650463.0,6.523372650146484
2017-02-06,6.940000057220459,6.860000133514404,6.900000095367432,6.929999828338623,11479647.0,6.551734924316406
2017-02-07,6.920000076293945,6.840000152587891,6.920000076293945,6.869999885559082,13374400.0,6.495009899139404
2017-02-08,6.989999771118164,6.820000171661377,6.869999885559082,6.989999771118164,30259938.0,6.608459949493408
2017-02-09,7.03000020980835,6.940000057220459,6.960000038146973,6.980000019073486,22660203.0,6.599005699157715
2017-02-10,7.079999923706055,6.940000057220459,6.980000019073486,7.010000228881836,28693326.0,6.627368927001953
2017-02-13,7.079999923706055,6.980000019073486,7.0,7.039999961853027,26906917.0,6.655730724334717
2017-02-14,7.059999942779541,6.960000038146973,7.03000020980835,6.980000019073486,26331174.0,6.599005699157715
2017-02-15,7.039999961853027,6.900000095367432,6.989999771118164,6.940000057220459,33985271.0,6.5611891746521
2017-02-16,7.010000228881836,6.909999847412109,6.940000057220459,6.989999771118164,34137719.0,6.608459949493408
2017-02-17,7.199999809265137,6.989999771118164,7.010000228881836,7.010000228881836,83970708.0,6.627368927001953
2017-02-20,7.050000190734863,6.900000095367432,6.949999809265137,7.050000190734863,39708322.0,6.66518497467041
2017-02-21,7.110000133514404,7.010000228881836,7.039999961853027,7.050000190734863,38963592.0,6.66518497467041
2017-02-22,7.059999942779541,6.989999771118164,7.050000190734863,7.039999961853027,23995394.0,6.655730724334717
2017-02-23,7.039999961853027,6.96999979019165,7.010000228881836,6.989999771118164,23442333.0,6.608459949493408
2017-02-24,7.03000020980835,6.980000019073486,7.0,7.019999980926514,15226718.0,6.63682222366333
2017-02-27,7.03000020980835,6.96999979019165,7.019999980926514,6.980000019073486,14257625.0,6.599005699157715
2017-02-28,7.010000228881836,6.960000038146973,6.980000019073486,6.989999771118164,14095175.0,6.608459949493408
2017-03-01,7.010000228881836,6.960000038146973,6.989999771118164,6.980000019073486,23053509.0,6.599005699157715
2017-03-02,7.059999942779541,6.960000038146973,6.989999771118164,6.960000038146973,33461028.0,6.580097675323486
2017-03-03,6.949999809265137,6.889999866485596,6.940000057220459,6.940000057220459,21188289.0,6.5611891746521
2017-03-06,6.980000019073486,6.909999847412109,6.929999828338623,6.96999979019165,16868078.0,6.5895514488220215
2017-03-07,6.96999979019165,6.940000057220459,6.949999809265137,6.960000038146973,11844592.0,6.580097675323486
2017-03-08,6.980000019073486,6.909999847412109,6.96999979019165,6.940000057220459,10287703.0,6.5611891746521
2017-03-09,6.949999809265137,6.860000133514404,6.949999809265137,6.920000076293945,19544158.0,6.542280673980713
2017-03-10,6.920000076293945,6.869999885559082,6.900000095367432,6.880000114440918,9754126.0,6.504464149475098
2017-03-13,6.900000095367432,6.829999923706055,6.849999904632568,6.889999866485596,16554437.0,6.513918399810791
2017-03-14,6.900000095367432,6.840000152587891,6.869999885559082,6.849999904632568,14636416.0,6.476101398468018
2017-03-15,6.889999866485596,6.829999923706055,6.840000152587891,6.869999885559082,18428495.0,6.495009899139404
2017-03-16,7.010000228881836,6.869999885559082,6.880000114440918,7.0,46015648.0,6.617914199829102
2017-03-17,7.03000020980835,6.869999885559082,7.019999980926514,6.889999866485596,26200802.0,6.513918399810791
2017-03-20,6.630000114440918,6.510000228881836,6.599999904632568,6.559999942779541,84336001.0,6.201930999755859
2017-03-21,6.570000171661377,6.389999866485596,6.550000190734863,6.400000095367432,63069622.0,6.050664901733398
2017-03-22,6.429999828338623,6.349999904632568,6.369999885559082,6.380000114440918,30798470.0,6.031755447387695
2017-03-23,6.429999828338623,6.349999904632568,6.389999866485596,6.389999866485596,25325702.0,6.041210174560547
2017-03-24,6.460000038146973,6.349999904632568,6.389999866485596,6.440000057220459,27253409.0,6.0884809494018555
2017-03-27,6.449999809265137,6.389999866485596,6.420000076293945,6.400000095367432,21878867.0,6.050664901733398
2017-03-28,6.400000095367432,6.360000133514404,6.389999866485596,6.369999885559082,17018300.0,6.02230167388916
2017-03-29,6.400000095367432,6.28000020980835,6.380000114440918,6.289999961853027,31182646.0,5.94666862487793
2017-03-30,6.300000190734863,6.190000057220459,6.289999961853027,6.239999771118164,31332609.0,5.899397373199463
2017-03-31,6.25,6.199999809265137,6.21999979019165,6.210000038146973,14915097.0,5.871035099029541
2017-04-05,6.340000152587891,6.199999809265137,6.199999809265137,6.309999942779541,23238495.0,5.965576648712158
2017-04-06,6.329999923706055,6.269999980926514,6.300000190734863,6.300000190734863,14798169.0,5.956122875213623
2017-04-07,6.320000171661377,6.28000020980835,6.289999961853027,6.300000190734863,13977840.0,5.956122875213623
2017-04-10,6.309999942779541,6.25,6.300000190734863,6.28000020980835,14515485.0,5.9372148513793945
2017-04-11,6.320000171661377,6.199999809265137,6.28000020980835,6.320000171661377,22060720.0,5.975030422210693
2017-04-12,6.380000114440918,6.28000020980835,6.320000171661377,6.360000133514404,24887258.0,6.012847900390625
2017-04-13,6.340000152587891,6.300000190734863,6.329999923706055,6.300000190734863,13851365.0,5.956122875213623
2017-04-14,6.309999942779541,6.230000019073486,6.289999961853027,6.28000020980835,15591282.0,5.9372148513793945
2017-04-17,6.260000228881836,6.170000076293945,6.260000228881836,6.230000019073486,22692826.0,5.889943599700928
2017-04-18,6.230000019073486,6.130000114440918,6.210000038146973,6.130000114440918,14777400.0,5.795402526855469
2017-04-19,6.130000114440918,5.989999771118164,6.119999885559082,6.119999885559082,23278739.0,5.785948276519775
2017-04-20,6.119999885559082,6.010000228881836,6.090000152587891,6.110000133514404,13049957.0,5.776493549346924
2017-04-21,6.170000076293945,6.050000190734863,6.099999904632568,6.159999847412109,14683687.0,5.823764324188232
2017-04-24,6.230000019073486,6.03000020980835,6.110000133514404,6.210000038146973,31022810.0,5.871035099029541
2017-04-25,6.21999979019165,6.130000114440918,6.159999847412109,6.179999828338623,14284647.0,5.842672348022461
2017-04-26,6.230000019073486,6.130000114440918,6.179999828338623,6.170000076293945,12110843.0,5.833218574523926
2017-04-27,6.159999847412109,6.059999942779541,6.159999847412109,6.119999885559082,13280431.0,5.785948276519775
2017-04-28,6.119999885559082,6.059999942779541,6.099999904632568,6.110000133514404,10920185.0,5.776493549346924
2017-05-02,6.090000152587891,6.0,6.079999923706055,6.010000228881836,14168914.0,5.681952476501465
2017-05-03,6.019999980926514,5.949999809265137,6.010000228881836,5.980000019073486,12163119.0,5.653589248657227
2017-05-04,5.980000019073486,5.920000076293945,5.980000019073486,5.960000038146973,13624817.0,5.634681224822998
2017-05-05,5.980000019073486,5.820000171661377,5.929999828338623,5.96999979019165,28556676.0,5.644134521484375
2017-05-08,5.949999809265137,5.710000038146973,5.909999847412109,5.820000171661377,32568268.0,5.502323150634766
2017-05-09,5.880000114440918,5.789999961853027,5.809999942779541,5.829999923706055,12597879.0,5.511776924133301
2017-05-10,5.860000133514404,5.579999923706055,5.849999904632568,5.590000152587891,22087097.0,5.284877777099609
2017-05-11,5.53000020980835,5.320000171661377,5.53000020980835,5.429999828338623,25939582.0,5.133610725402832
2017-05-12,5.599999904632568,5.400000095367432,5.420000076293945,5.550000190734863,24543900.0,5.247060775756836
2017-05-15,5.570000171661377,5.480000019073486,5.550000190734863,5.480000019073486,12064638.0,5.180881500244141
2017-05-16,5.630000114440918,5.429999828338623,5.460000038146973,5.599999904632568,16560592.0,5.2943315505981445
2017-05-17,5.699999809265137,5.559999942779541,5.590000152587891,5.570000171661377,13692838.0,5.2659687995910645
2017-05-18,5.570000171661377,5.46999979019165,5.53000020980835,5.480000019073486,11874785.0,5.180881500244141
2017-05-19,5.519999980926514,5.46999979019165,5.489999771118164,5.489999771118164,5947124.0,5.190335750579834
2017-05-22,5.480000019073486,5.389999866485596,5.440000057220459,5.389999866485596,14447653.0,5.095793724060059
2017-05-23,5.409999847412109,5.28000020980835,5.380000114440918,5.289999961853027,10683872.0,5.001252174377441
2017-05-24,5.329999923706055,5.230000019073486,5.25,5.300000190734863,8411397.0,5.010706424713135
2017-05-25,5.53000020980835,5.269999980926514,5.28000020980835,5.46999979019165,26520444.0,5.171426773071289
2017-05-26,5.5,5.420000076293945,5.460000038146973,5.429999828338623,14882078.0,5.133610725402832
2017-05-31,5.599999904632568,5.460000038146973,5.480000019073486,5.46999979019165,19005413.0,5.171426773071289
2017-06-01,5.480000019073486,5.429999828338623,5.449999809265137,5.429999828338623,9470701.0,5.133610725402832
2017-06-02,5.46999979019165,5.360000133514404,5.440000057220459,5.449999809265137,9196837.0,5.152518272399902
2017-06-05,5.539999961853027,5.460000038146973,5.480000019073486,5.46999979019165,7846394.0,5.171426773071289
2017-06-06,5.489999771118164,5.440000057220459,5.440000057220459,5.46999979019165,6525427.0,5.171426773071289
2017-06-07,5.570000171661377,5.460000038146973,5.46999979019165,5.550000190734863,14378391.0,5.247060775756836
2017-06-08,5.559999942779541,5.510000228881836,5.550000190734863,5.53000020980835,8246304.0,5.228152275085449
2017-06-09,5.559999942779541,5.5,5.539999961853027,5.53000020980835,9471563.0,5.228152275085449
2017-06-12,5.519999980926514,5.420000076293945,5.519999980926514,5.420000076293945,10795495.0,5.124156951904297
2017-06-13,5.480000019073486,5.400000095367432,5.420000076293945,5.46999979019165,7483792.0,5.171426773071289
2017-06-14,5.539999961853027,5.449999809265137,5.460000038146973,5.510000228881836,13579963.0,5.2092437744140625
2017-06-15,5.599999904632568,5.480000019073486,5.519999980926514,5.559999942779541,16112392.0,5.256514549255371
2017-06-16,5.619999885559082,5.550000190734863,5.570000171661377,5.559999942779541,15884689.0,5.256514549255371
2017-06-19,5.559999942779541,5.559999942779541,5.559999942779541,5.559999942779541,0.0,5.256514549255371
2017-06-20,5.659999847412109,5.559999942779541,5.630000114440918,5.619999885559082,14450345.0,5.313239097595215
2017-06-21,5.699999809265137,5.599999904632568,5.679999828338623,5.630000114440918,17497372.0,5.322693824768066
2017-06-22,5.699999809265137,5.590000152587891,5.619999885559082,5.599999904632568,17951980.0,5.2943315505981445
2017-06-23,5.610000133514404,5.480000019073486,5.579999923706055,5.579999923706055,15143348.0,5.2754225730896
2017-06-26,5.679999828338623,5.559999942779541,5.570000171661377,5.670000076293945,14756629.0,5.36051082611084
2017-06-27,5.679999828338623,5.630000114440918,5.659999847412109,5.659999847412109,8836370.0,5.3510565757751465
2017-06-28,5.679999828338623,5.610000133514404,5.639999866485596,5.610000133514404,7184114.0,5.303785800933838
2017-06-29,5.639999866485596,5.610000133514404,5.619999885559082,5.619999885559082,6532406.0,5.313239097595215
2017-06-30,5.619999885559082,5.579999923706055,5.610000133514404,5.610000133514404,5112841.0,5.303785800933838
2017-07-03,5.659999847412109,5.590000152587891,5.610000133514404,5.639999866485596,7106083.0,5.332147598266602
2017-07-04,5.650000095367432,5.579999923706055,5.630000114440918,5.610000133514404,8009589.0,5.303785800933838
2017-07-05,5.650000095367432,5.579999923706055,5.590000152587891,5.610000133514404,21580017.0,5.303785800933838
2017-07-06,5.53000020980835,5.460000038146973,5.489999771118164,5.480000019073486,11235590.0,5.274908065795898
2017-07-07,5.599999904632568,5.460000038146973,5.46999979019165,5.590000152587891,23161065.0,5.380791664123535
2017-07-10,5.869999885559082,5.559999942779541,5.570000171661377,5.71999979019165,42412855.0,5.505926132202148
2017-07-11,5.78000020980835,5.650000095367432,5.710000038146973,5.659999847412109,31154781.0,5.448171615600586
2017-07-12,5.800000190734863,5.630000114440918,5.659999847412109,5.78000020980835,52159577.0,5.563680648803711
2017-07-13,5.860000133514404,5.71999979019165,5.760000228881836,5.840000152587891,29088294.0,5.621435165405273
2017-07-14,5.860000133514404,5.75,5.820000171661377,5.760000228881836,17479699.0,5.544429302215576
2017-07-17,5.78000020980835,5.460000038146973,5.78000020980835,5.5,32789173.0,5.294159889221191
2017-07-18,5.53000020980835,5.420000076293945,5.5,5.489999771118164,15716828.0,5.284533977508545
2017-07-19,5.840000152587891,5.429999828338623,5.480000019073486,5.820000171661377,53071052.0,5.602183818817139
2017-07-20,5.860000133514404,5.75,5.820000171661377,5.820000171661377,29703074.0,5.602183818817139
2017-07-21,5.849999904632568,5.739999771118164,5.78000020980835,5.769999980926514,20512202.0,5.5540547370910645
2017-07-24,5.980000019073486,5.75,5.78000020980835,5.889999866485596,43789736.0,5.6695637702941895
2017-07-25,5.96999979019165,5.800000190734863,5.869999885559082,5.820000171661377,26530413.0,5.602183818817139
2017-07-26,5.909999847412109,5.789999961853027,5.809999942779541,5.889999866485596,42988435.0,5.6695637702941895
2017-07-27,6.019999980926514,5.800000190734863,5.860000133514404,6.010000228881836,55050810.0,5.7850728034973145
2017-07-28,6.03000020980835,5.940000057220459,5.980000019073486,5.980000019073486,22844012.0,5.756195545196533
2017-07-31,6.010000228881836,5.869999885559082,5.949999809265137,5.960000038146973,32428266.0,5.736944198608398
2017-08-01,6.130000114440918,5.920000076293945,5.960000038146973,6.039999961853027,50008808.0,5.813950061798096
2017-08-02,6.150000095367432,5.960000038146973,6.03000020980835,6.070000171661377,58717395.0,5.842827796936035
2017-08-03,6.090000152587891,5.989999771118164,6.03000020980835,6.010000228881836,31112847.0,5.7850728034973145
2017-08-04,6.119999885559082,5.980000019073486,6.0,6.019999980926514,39412799.0,5.794698238372803
2017-08-07,6.019999980926514,5.909999847412109,6.010000228881836,5.96999979019165,27558563.0,5.746569633483887
2017-08-08,6.019999980926514,5.900000095367432,5.960000038146973,5.989999771118164,23361770.0,5.76582145690918
2017-08-09,5.96999979019165,5.909999847412109,5.949999809265137,5.920000076293945,15358684.0,5.698441028594971
2017-08-10,6.010000228881836,5.869999885559082,5.909999847412109,5.900000095367432,20657402.0,5.679189682006836
2017-08-11,5.880000114440918,5.690000057220459,5.860000133514404,5.699999809265137,31248502.0,5.4866743087768555
2017-08-14,5.929999828338623,5.71999979019165,5.71999979019165,5.900000095367432,27308634.0,5.679189682006836
2017-08-15,5.929999828338623,5.809999942779541,5.880000114440918,5.829999923706055,12756711.0,5.611809253692627
2017-08-16,5.869999885559082,5.800000190734863,5.809999942779541,5.840000152587891,22954937.0,5.621435165405273
2017-08-17,5.900000095367432,5.809999942779541,5.840000152587891,5.880000114440918,25709536.0,5.659938335418701
2017-08-18,5.849999904632568,5.800000190734863,5.840000152587891,5.809999942779541,11041488.0,5.592557907104492
2017-08-21,5.829999923706055,5.769999980926514,5.820000171661377,5.809999942779541,23221381.0,5.592557907104492
2017-08-22,5.829999923706055,5.760000228881836,5.820000171661377,5.789999961853027,12638602.0,5.573306083679199
2017-08-23,5.820000171661377,5.690000057220459,5.789999961853027,5.789999961853027,31760611.0,5.573306083679199
2017-08-24,5.849999904632568,5.710000038146973,5.820000171661377,5.730000019073486,30696189.0,5.515552043914795
2017-08-25,5.849999904632568,5.699999809265137,5.71999979019165,5.820000171661377,52216562.0,5.602183818817139
2017-08-28,6.130000114440918,5.809999942779541,5.829999923706055,6.059999942779541,138280025.0,5.8332014083862305
2017-08-29,6.03000020980835,5.920000076293945,5.989999771118164,5.929999828338623,67157306.0,5.708066463470459
2017-08-30,6.150000095367432,5.960000038146973,5.96999979019165,6.050000190734863,108911737.0,5.823575973510742
2017-08-31,6.190000057220459,6.0,6.03000020980835,6.179999828338623,88648891.0,5.9487104415893555
2017-09-01,6.260000228881836,6.139999866485596,6.170000076293945,6.21999979019165,72366610.0,5.987213134765625
2017-09-04,6.199999809265137,6.110000133514404,6.199999809265137,6.159999847412109,49488621.0,5.9294586181640625
2017-09-05,6.159999847412109,6.039999961853027,6.130000114440918,6.079999923706055,46883640.0,5.852452754974365
2017-09-06,6.099999904632568,6.019999980926514,6.039999961853027,6.079999923706055,30718087.0,5.852452754974365
2017-09-07,6.099999904632568,5.96999979019165,6.079999923706055,5.989999771118164,38743048.0,5.76582145690918
2017-09-08,6.03000020980835,5.96999979019165,5.989999771118164,6.010000228881836,26292913.0,5.7850728034973145
2017-09-11,6.059999942779541,5.980000019073486,6.0,6.019999980926514,25631098.0,5.794698238372803
2017-09-12,6.130000114440918,6.0,6.010000228881836,6.059999942779541,51163039.0,5.8332014083862305
2017-09-13,6.050000190734863,5.989999771118164,6.050000190734863,6.010000228881836,23156896.0,5.7850728034973145
2017-09-14,6.050000190734863,5.949999809265137,6.010000228881836,5.960000038146973,28864102.0,5.736944198608398
2017-09-15,6.0,5.909999847412109,5.949999809265137,5.960000038146973,23925557.0,5.736944198608398
2017-09-18,6.039999961853027,5.960000038146973,5.96999979019165,6.0,35563206.0,5.775446891784668
2017-09-19,6.0,5.920000076293945,5.989999771118164,5.940000057220459,24752020.0,5.7176923751831055
2017-09-20,6.0,5.920000076293945,5.940000057220459,5.989999771118164,17890782.0,5.76582145690918
2017-09-21,6.010000228881836,5.929999828338623,5.96999979019165,5.929999828338623,30520916.0,5.708066463470459
2017-09-22,5.929999828338623,5.840000152587891,5.929999828338623,5.880000114440918,20675238.0,5.659938335418701
2017-09-25,5.869999885559082,5.78000020980835,5.849999904632568,5.789999961853027,14687100.0,5.573306083679199
2017-09-26,5.829999923706055,5.78000020980835,5.789999961853027,5.820000171661377,9121902.0,5.602183818817139
2017-09-27,5.829999923706055,5.789999961853027,5.829999923706055,5.809999942779541,11603606.0,5.592557907104492
2017-09-28,5.829999923706055,5.75,5.800000190734863,5.78000020980835,12829002.0,5.563680648803711
2017-09-29,5.849999904632568,5.78000020980835,5.78000020980835,5.820000171661377,13678142.0,5.602183818817139
2017-10-09,5.940000057220459,5.849999904632568,5.900000095367432,5.860000133514404,18705887.0,5.640686511993408
2017-10-10,5.900000095367432,5.829999923706055,5.860000133514404,5.900000095367432,15297359.0,5.679189682006836
2017-10-11,5.920000076293945,5.869999885559082,5.900000095367432,5.869999885559082,14289128.0,5.6503119468688965
2017-10-12,5.880000114440918,5.829999923706055,5.860000133514404,5.849999904632568,10562777.0,5.631060600280762
2017-10-13,5.880000114440918,5.840000152587891,5.849999904632568,5.869999885559082,8619300.0,5.6503119468688965
2017-10-16,5.900000095367432,5.800000190734863,5.889999866485596,5.800000190734863,17180600.0,5.582931995391846
2017-10-17,5.840000152587891,5.78000020980835,5.829999923706055,5.800000190734863,9562800.0,5.582931995391846
2017-10-18,5.829999923706055,5.730000019073486,5.820000171661377,5.769999980926514,12297662.0,5.5540547370910645
2017-10-19,5.78000020980835,5.599999904632568,5.75,5.610000133514404,17692861.0,5.40004301071167
2017-10-20,5.659999847412109,5.610000133514404,5.619999885559082,5.650000095367432,8181072.0,5.438546180725098
2017-10-23,5.650000095367432,5.630000114440918,5.639999866485596,5.639999866485596,7050891.0,5.428919792175293
2017-10-24,5.690000057220459,5.630000114440918,5.639999866485596,5.670000076293945,9099469.0,5.457797527313232
2017-10-25,5.679999828338623,5.650000095367432,5.679999828338623,5.670000076293945,7394839.0,5.457797527313232
2017-10-26,5.739999771118164,5.639999866485596,5.659999847412109,5.690000057220459,12994987.0,5.477048873901367
2017-10-27,5.699999809265137,5.619999885559082,5.670000076293945,5.639999866485596,10229295.0,5.428919792175293
2017-10-30,5.619999885559082,5.400000095367432,5.599999904632568,5.489999771118164,20878416.0,5.284533977508545
2017-10-31,5.480000019073486,5.409999847412109,5.46999979019165,5.460000038146973,14968600.0,5.255656719207764
2017-11-01,5.510000228881836,5.449999809265137,5.460000038146973,5.449999809265137,11965020.0,5.246030807495117
2017-11-02,5.510000228881836,5.380000114440918,5.449999809265137,5.449999809265137,14240457.0,5.246030807495117
2017-11-03,5.460000038146973,5.389999866485596,5.429999828338623,5.409999847412109,9779812.0,5.207528114318848
2017-11-06,5.429999828338623,5.380000114440918,5.420000076293945,5.420000076293945,9324321.0,5.217154026031494
2017-11-07,5.489999771118164,5.400000095367432,5.409999847412109,5.489999771118164,15072372.0,5.284533977508545
2017-11-08,5.639999866485596,5.449999809265137,5.460000038146973,5.539999961853027,26595847.0,5.332662582397461
2017-11-09,5.559999942779541,5.5,5.510000228881836,5.53000020980835,11168243.0,5.323037147521973
2017-11-10,5.559999942779541,5.480000019073486,5.53000020980835,5.53000020980835,12336413.0,5.323037147521973
2017-11-13,5.590000152587891,5.489999771118164,5.53000020980835,5.510000228881836,10931622.0,5.303785800933838
2017-11-14,5.510000228881836,5.420000076293945,5.510000228881836,5.429999828338623,13366897.0,5.226779460906982
2017-11-15,5.460000038146973,5.400000095367432,5.429999828338623,5.400000095367432,8742176.0,5.197902202606201
2017-11-16,5.409999847412109,5.28000020980835,5.380000114440918,5.300000190734863,17329400.0,5.101644992828369
2017-11-17,5.309999942779541,5.199999809265137,5.289999961853027,5.21999979019165,18874756.0,5.024638652801514
2017-11-20,5.210000038146973,5.079999923706055,5.199999809265137,5.150000095367432,20087277.0,4.957258701324463
2017-11-21,5.349999904632568,5.139999866485596,5.159999847412109,5.28000020980835,34100781.0,5.082393646240234
2017-11-22,5.300000190734863,5.21999979019165,5.28000020980835,5.230000019073486,21743701.0,5.03426456451416
2017-11-23,5.28000020980835,5.110000133514404,5.230000019073486,5.110000133514404,15666787.0,4.918756008148193
2017-11-24,5.150000095367432,5.099999904632568,5.099999904632568,5.130000114440918,12354838.0,4.93800687789917
2017-11-27,5.179999828338623,5.079999923706055,5.119999885559082,5.150000095367432,10889735.0,4.957258701324463
2017-11-28,5.179999828338623,5.110000133514404,5.130000114440918,5.170000076293945,7964158.0,4.976510524749756
2017-11-29,5.190000057220459,5.110000133514404,5.170000076293945,5.179999828338623,10614029.0,4.986135482788086
2017-11-30,5.21999979019165,5.130000114440918,5.159999847412109,5.139999866485596,11119640.0,4.947632789611816
2017-12-01,5.190000057220459,5.119999885559082,5.139999866485596,5.159999847412109,9140899.0,4.966884136199951
2017-12-04,5.179999828338623,5.110000133514404,5.159999847412109,5.119999885559082,8406250.0,4.928381443023682
2017-12-05,5.139999866485596,5.059999942779541,5.110000133514404,5.079999923706055,14147692.0,4.889878273010254
2017-12-06,5.110000133514404,5.03000020980835,5.059999942779541,5.099999904632568,11186508.0,4.909129619598389
2017-12-07,5.130000114440918,4.949999809265137,5.110000133514404,4.989999771118164,40838847.0,4.80324649810791
2017-12-08,5.019999980926514,4.96999979019165,5.0,4.96999979019165,26256471.0,4.783994674682617
2017-12-11,4.989999771118164,4.929999828338623,4.980000019073486,4.980000019073486,15489686.0,4.793621063232422
2017-12-12,4.989999771118164,4.889999866485596,4.980000019073486,4.900000095367432,16955830.0,4.716615200042725
2017-12-13,4.920000076293945,4.880000114440918,4.900000095367432,4.909999847412109,15103270.0,4.726240158081055
2017-12-14,4.909999847412109,4.789999961853027,4.900000095367432,4.809999942779541,28088768.0,4.629982948303223
2017-12-15,4.820000171661377,4.769999980926514,4.800000190734863,4.789999961853027,16253100.0,4.610732078552246
2017-12-18,4.809999942779541,4.75,4.78000020980835,4.760000228881836,16233100.0,4.581854343414307
2017-12-19,4.800000190734863,4.75,4.760000228881836,4.769999980926514,19712824.0,4.591480731964111
2017-12-20,4.769999980926514,4.630000114440918,4.769999980926514,4.650000095367432,28283346.0,4.475971221923828
2017-12-21,4.670000076293945,4.559999942779541,4.639999866485596,4.639999866485596,25881721.0,4.466345310211182
2017-12-22,4.639999866485596,4.570000171661377,4.630000114440918,4.579999923706055,15950100.0,4.408591270446777
2017-12-25,4.599999904632568,4.489999771118164,4.579999923706055,4.5,17963739.0,4.33158540725708
2017-12-26,4.550000190734863,4.480000019073486,4.5,4.550000190734863,15379461.0,4.379714488983154
2017-12-27,4.630000114440918,4.519999980926514,4.539999961853027,4.559999942779541,20490725.0,4.389339447021484
2017-12-28,4.739999771118164,4.53000020980835,4.539999961853027,4.630000114440918,29263649.0,4.456720352172852
2017-12-29,4.650000095367432,4.590000152587891,4.619999885559082,4.630000114440918,12642107.0,4.456720352172852
2018-01-02,4.690000057220459,4.630000114440918,4.659999847412109,4.670000076293945,17062238.0,4.495222568511963
2018-01-03,4.75,4.650000095367432,4.670000076293945,4.710000038146973,26553394.0,4.533726215362549
2018-01-04,4.71999979019165,4.670000076293945,4.699999809265137,4.690000057220459,15347181.0,4.514474868774414
2018-01-05,4.739999771118164,4.670000076293945,4.690000057220459,4.710000038146973,20294793.0,4.533726215362549
2018-01-08,4.809999942779541,4.679999828338623,4.710000038146973,4.760000228881836,29015770.0,4.581854343414307
2018-01-09,4.78000020980835,4.710000038146973,4.75,4.71999979019165,16230958.0,4.543351650238037
2018-01-10,4.75,4.670000076293945,4.710000038146973,4.710000038146973,19218879.0,4.533726215362549
2018-01-11,4.730000019073486,4.670000076293945,4.690000057220459,4.71999979019165,12657866.0,4.543351650238037
2018-01-12,4.75,4.690000057220459,4.71999979019165,4.739999771118164,16765825.0,4.562602996826172
2018-01-15,4.739999771118164,4.599999904632568,4.730000019073486,4.610000133514404,20419124.0,4.437469005584717
2018-01-16,4.739999771118164,4.599999904632568,4.599999904632568,4.739999771118164,16020609.0,4.562602996826172
2018-01-17,4.96999979019165,4.75,4.760000228881836,4.889999866485596,61667302.0,4.70698881149292
2018-01-18,4.949999809265137,4.849999904632568,4.860000133514404,4.900000095367432,26475196.0,4.716615200042725
2018-01-19,5.159999847412109,4.889999866485596,4.889999866485596,5.070000171661377,59315168.0,4.880252838134766
2018-01-22,5.099999904632568,4.989999771118164,5.059999942779541,5.059999942779541,27709025.0,4.870626926422119
2018-01-23,5.130000114440918,5.039999961853027,5.059999942779541,5.079999923706055,22962538.0,4.889878273010254
2018-01-24,5.190000057220459,4.989999771118164,5.119999885559082,5.159999847412109,55869854.0,4.966884136199951
2018-01-25,5.150000095367432,5.059999942779541,5.150000095367432,5.070000171661377,31446966.0,4.880252838134766
2018-01-26,5.099999904632568,5.039999961853027,5.059999942779541,5.050000190734863,19374120.0,4.861001014709473
2018-01-29,5.050000190734863,4.909999847412109,5.019999980926514,4.940000057220459,29130500.0,4.755117893218994
2018-01-30,4.96999979019165,4.889999866485596,4.920000076293945,4.909999847412109,17655318.0,4.726240158081055
2018-01-31,4.920000076293945,4.769999980926514,4.900000095367432,4.789999961853027,20877750.0,4.610732078552246
2018-02-01,4.820000171661377,4.599999904632568,4.809999942779541,4.659999847412109,20050764.0,4.485597133636475
2018-02-02,4.699999809265137,4.550000190734863,4.630000114440918,4.699999809265137,15052661.0,4.524099826812744
2018-02-05,4.75,4.610000133514404,4.639999866485596,4.71999979019165,18876081.0,4.543351650238037
2018-02-06,4.659999847412109,4.460000038146973,4.650000095367432,4.46999979019165,24085369.0,4.302708148956299
2018-02-07,4.570000171661377,4.440000057220459,4.550000190734863,4.46999979019165,16355501.0,4.302708148956299
2018-02-08,4.579999923706055,4.5,4.5,4.559999942779541,16160941.0,4.389339447021484
2018-02-09,4.5,4.300000190734863,4.480000019073486,4.340000152587891,23617922.0,4.1775736808776855
2018-02-12,4.440000057220459,4.360000133514404,4.389999866485596,4.389999866485596,10164470.0,4.225702285766602
2018-02-13,4.46999979019165,4.400000095367432,4.409999847412109,4.440000057220459,11029065.0,4.273830890655518
2018-02-14,4.460000038146973,4.409999847412109,4.429999828338623,4.449999809265137,7788332.0,4.283456325531006
2018-02-22,4.519999980926514,4.440000057220459,4.489999771118164,4.46999979019165,16935960.0,4.302708148956299
2018-02-23,4.510000228881836,4.449999809265137,4.46999979019165,4.5,9218849.0,4.33158540725708
2018-02-26,4.599999904632568,4.46999979019165,4.510000228881836,4.570000171661377,15741897.0,4.398965358734131
2018-02-27,4.570000171661377,4.510000228881836,4.570000171661377,4.519999980926514,11152500.0,4.350836753845215
2018-02-28,4.550000190734863,4.440000057220459,4.480000019073486,4.510000228881836,14792231.0,4.341210842132568
2018-03-01,4.579999923706055,4.460000038146973,4.46999979019165,4.550000190734863,14157915.0,4.379714488983154
2018-03-02,4.559999942779541,4.489999771118164,4.519999980926514,4.510000228881836,12243350.0,4.341210842132568
2018-03-05,4.519999980926514,4.480000019073486,4.5,4.5,8456340.0,4.33158540725708
2018-03-06,4.579999923706055,4.489999771118164,4.519999980926514,4.559999942779541,14560073.0,4.389339447021484
2018-03-07,4.599999904632568,4.53000020980835,4.550000190734863,4.539999961853027,13394359.0,4.37008810043335
2018-03-08,4.559999942779541,4.510000228881836,4.519999980926514,4.539999961853027,8143080.0,4.37008810043335
2018-03-09,4.599999904632568,4.519999980926514,4.539999961853027,4.579999923706055,16003926.0,4.408591270446777
2018-03-12,4.690000057220459,4.599999904632568,4.610000133514404,4.639999866485596,18880360.0,4.466345310211182
2018-03-13,4.639999866485596,4.570000171661377,4.630000114440918,4.579999923706055,12481743.0,4.408591270446777
2018-03-14,4.619999885559082,4.550000190734863,4.570000171661377,4.559999942779541,8864218.0,4.389339447021484
2018-03-15,4.559999942779541,4.5,4.559999942779541,4.519999980926514,10072101.0,4.350836753845215
2018-03-16,4.539999961853027,4.480000019073486,4.510000228881836,4.489999771118164,10199000.0,4.321959018707275
2018-03-19,4.53000020980835,4.46999979019165,4.489999771118164,4.5,8465400.0,4.33158540725708
2018-03-20,4.480000019073486,4.420000076293945,4.480000019073486,4.46999979019165,10047800.0,4.302708148956299
2018-03-21,4.559999942779541,4.449999809265137,4.449999809265137,4.480000019073486,16091875.0,4.312333583831787
2018-03-22,4.53000020980835,4.449999809265137,4.480000019073486,4.46999979019165,10008326.0,4.302708148956299
2018-03-23,4.389999866485596,4.150000095367432,4.389999866485596,4.199999809265137,27399972.0,4.042812824249268
2018-03-26,4.25,4.110000133514404,4.159999847412109,4.230000019073486,11283788.0,4.071690559387207
2018-03-27,4.300000190734863,4.25,4.28000020980835,4.28000020980835,10193530.0,4.119818687438965
2018-03-28,4.289999961853027,4.210000038146973,4.230000019073486,4.239999771118164,9390672.0,4.081315517425537
2018-03-29,4.369999885559082,4.239999771118164,4.289999961853027,4.349999904632568,12437944.0,4.187198638916016
2018-03-30,4.369999885559082,4.329999923706055,4.340000152587891,4.360000133514404,7453437.0,4.19682502746582
2018-04-02,4.460000038146973,4.329999923706055,4.349999904632568,4.400000095367432,15710200.0,4.23532772064209
2018-04-03,4.400000095367432,4.320000171661377,4.340000152587891,4.380000114440918,10406274.0,4.216076374053955
2018-04-04,4.420000076293945,4.320000171661377,4.380000114440918,4.329999923706055,8354286.0,4.167947292327881
2018-04-09,4.340000152587891,4.28000020980835,4.320000171661377,4.320000171661377,8054217.0,4.158321857452393
2018-04-10,4.389999866485596,4.320000171661377,4.329999923706055,4.380000114440918,10358113.0,4.216076374053955
2018-04-11,4.409999847412109,4.369999885559082,4.389999866485596,4.389999866485596,10051100.0,4.225702285766602
2018-04-12,4.429999828338623,4.349999904632568,4.389999866485596,4.360000133514404,8451772.0,4.19682502746582
2018-04-13,4.400000095367432,4.320000171661377,4.369999885559082,4.329999923706055,5610400.0,4.167947292327881
2018-04-16,4.340000152587891,4.239999771118164,4.320000171661377,4.25,8035900.0,4.090941429138184
2018-04-17,4.309999942779541,4.21999979019165,4.260000228881836,4.239999771118164,7390088.0,4.081315517425537
2018-04-18,4.289999961853027,4.21999979019165,4.28000020980835,4.28000020980835,7112451.0,4.119818687438965
2018-04-19,4.329999923706055,4.260000228881836,4.289999961853027,4.28000020980835,7719220.0,4.119818687438965
2018-04-20,4.28000020980835,4.139999866485596,4.269999980926514,4.159999847412109,9690800.0,4.00430965423584
2018-04-23,4.199999809265137,4.130000114440918,4.139999866485596,4.170000076293945,6850878.0,4.013935565948486
2018-04-24,4.260000228881836,4.170000076293945,4.179999828338623,4.25,7960013.0,4.090941429138184
2018-04-25,4.260000228881836,4.21999979019165,4.21999979019165,4.230000019073486,5768572.0,4.071690559387207
2018-04-26,4.25,4.130000114440918,4.239999771118164,4.139999866485596,7870240.0,3.985058307647705
2018-04-27,4.21999979019165,4.150000095367432,4.150000095367432,4.170000076293945,9395900.0,4.013935565948486
2018-05-02,4.28000020980835,4.230000019073486,4.230000019073486,4.28000020980835,18831381.0,4.119818687438965
2018-05-03,4.579999923706055,4.28000020980835,4.309999942779541,4.480000019073486,50727785.0,4.312333583831787
2018-05-04,4.5,4.400000095367432,4.480000019073486,4.46999979019165,27508948.0,4.302708148956299
2018-05-07,4.519999980926514,4.460000038146973,4.46999979019165,4.5,24204443.0,4.33158540725708
2018-05-08,4.510000228881836,4.449999809265137,4.5,4.5,17935597.0,4.33158540725708
2018-05-09,4.510000228881836,4.429999828338623,4.510000228881836,4.449999809265137,15327884.0,4.283456325531006
2018-05-10,4.53000020980835,4.460000038146973,4.480000019073486,4.53000020980835,16969034.0,4.3604631423950195
2018-05-11,4.53000020980835,4.449999809265137,4.53000020980835,4.449999809265137,13154741.0,4.283456325531006
2018-05-14,4.510000228881836,4.460000038146973,4.46999979019165,4.489999771118164,13401700.0,4.321959018707275
2018-05-15,4.510000228881836,4.420000076293945,4.5,4.510000228881836,13711934.0,4.341210842132568
2018-05-16,4.480000019073486,4.429999828338623,4.480000019073486,4.440000057220459,10484082.0,4.273830890655518
2018-05-17,4.449999809265137,4.400000095367432,4.420000076293945,4.409999847412109,7545490.0,4.244953155517578
2018-05-18,4.489999771118164,4.389999866485596,4.409999847412109,4.489999771118164,13598288.0,4.321959018707275
2018-05-21,4.559999942779541,4.489999771118164,4.519999980926514,4.53000020980835,18588387.0,4.3604631423950195
2018-05-22,4.53000020980835,4.460000038146973,4.53000020980835,4.5,13626850.0,4.33158540725708
2018-05-23,4.480000019073486,4.429999828338623,4.480000019073486,4.440000057220459,9760117.0,4.273830890655518
2018-05-24,4.449999809265137,4.369999885559082,4.420000076293945,4.380000114440918,10210741.0,4.216076374053955
2018-05-25,4.409999847412109,4.329999923706055,4.380000114440918,4.329999923706055,7572100.0,4.167947292327881
2018-05-28,4.369999885559082,4.289999961853027,4.320000171661377,4.309999942779541,9002403.0,4.148696422576904
2018-05-29,4.340000152587891,4.230000019073486,4.300000190734863,4.260000228881836,9349558.0,4.10056734085083
2018-05-30,4.239999771118164,4.130000114440918,4.199999809265137,4.139999866485596,13526104.0,3.985058307647705
2018-05-31,4.179999828338623,4.139999866485596,4.159999847412109,4.170000076293945,15673039.0,4.013935565948486
2018-06-01,4.239999771118164,4.039999961853027,4.139999866485596,4.170000076293945,27127307.0,4.013935565948486
2018-06-04,4.170000076293945,4.099999904632568,4.170000076293945,4.119999885559082,16523879.0,3.965806722640991
2018-06-05,4.159999847412109,4.070000171661377,4.110000133514404,4.150000095367432,13169970.0,3.9946844577789307
2018-06-06,4.159999847412109,4.079999923706055,4.130000114440918,4.110000133514404,13218618.0,3.956181049346924
2018-06-07,4.190000057220459,4.110000133514404,4.119999885559082,4.119999885559082,19283221.0,3.965806722640991
2018-06-08,4.119999885559082,3.990000009536743,4.110000133514404,4.0,21170095.0,3.8502979278564453
2018-06-11,4.050000190734863,3.990000009536743,4.0,4.019999980926514,9172017.0,3.869549512863159
2018-06-12,4.039999961853027,3.990000009536743,4.03000020980835,4.03000020980835,8817858.0,3.8791754245758057
2018-06-13,4.03000020980835,3.9000000953674316,4.03000020980835,3.9100000858306885,15776900.0,3.7636663913726807
2018-06-14,3.9600000381469727,3.890000104904175,3.890000104904175,3.9200000762939453,10581749.0,3.773292064666748
2018-06-15,3.9800000190734863,3.9000000953674316,3.940000057220459,3.940000057220459,12418047.0,3.792543649673462
2018-06-19,3.9600000381469727,3.559999942779541,3.9000000953674316,3.6600000858306885,25731233.0,3.523022413253784
2018-06-20,3.759999990463257,3.609999895095825,3.640000104904175,3.7100000381469727,17613708.0,3.5711514949798584
2018-06-21,3.75,3.5899999141693115,3.7100000381469727,3.609999895095825,14123365.0,3.474893808364868
2018-06-22,3.700000047683716,3.5799999237060547,3.5899999141693115,3.690000057220459,11798343.0,3.5518999099731445
2018-06-25,3.7300000190734863,3.680000066757202,3.7200000286102295,3.7100000381469727,12449545.0,3.5711514949798584
2018-06-26,3.759999990463257,3.630000114440918,3.6600000858306885,3.740000009536743,12244214.0,3.6000285148620605
2018-06-27,3.75,3.680000066757202,3.7200000286102295,3.7100000381469727,8508358.0,3.5711514949798584
2018-06-28,3.890000104904175,3.700000047683716,3.700000047683716,3.7799999713897705,21298136.0,3.638531446456909
2018-06-29,3.869999885559082,3.7699999809265137,3.7799999713897705,3.8499999046325684,13662431.0,3.705911636352539
2018-07-02,3.8399999141693115,3.7100000381469727,3.8399999141693115,3.740000009536743,12711652.0,3.6000285148620605
2018-07-03,3.819999933242798,3.7200000286102295,3.740000009536743,3.809999942779541,12009489.0,3.6674087047576904
2018-07-04,3.819999933242798,3.75,3.799999952316284,3.7699999809265137,7613798.0,3.628905773162842
2018-07-05,3.819999933242798,3.680000066757202,3.7699999809265137,3.700000047683716,9896486.0,3.561525583267212
2018-07-06,3.8299999237060547,3.6700000762939453,3.700000047683716,3.7699999809265137,15559599.0,3.628905773162842
2018-07-09,3.859999895095825,3.759999990463257,3.7699999809265137,3.8499999046325684,11236741.0,3.705911636352539
2018-07-10,3.859999895095825,3.809999942779541,3.8299999237060547,3.8399999141693115,10988846.0,3.6962859630584717
2018-07-11,3.809999942779541,3.6600000858306885,3.799999952316284,3.700000047683716,12521385.0,3.561525583267212
2018-07-12,3.8399999141693115,3.7100000381469727,3.7100000381469727,3.8299999237060547,13930648.0,3.6866602897644043
2018-07-13,3.8299999237060547,3.7899999618530273,3.8299999237060547,3.799999952316284,8394559.0,3.657783031463623
2018-07-16,3.809999942779541,3.740000009536743,3.7799999713897705,3.7699999809265137,8041824.0,3.628905773162842
2018-07-17,3.7799999713897705,3.7300000190734863,3.7699999809265137,3.7699999809265137,7141269.0,3.628905773162842
2018-07-18,3.799999952316284,3.75,3.759999990463257,3.75,6816000.0,3.609654426574707
2018-07-19,3.7799999713897705,3.700000047683716,3.75,3.7200000286102295,6580557.0,3.580777168273926
2018-07-20,3.7699999809265137,3.609999895095825,3.680000066757202,3.740000009536743,18750860.0,3.6490752696990967
2018-07-23,3.8299999237060547,3.680000066757202,3.7300000190734863,3.7899999618530273,18114548.0,3.697859764099121
2018-07-24,3.950000047683716,3.7699999809265137,3.7699999809265137,3.9100000858306885,32426736.0,3.8149423599243164
2018-07-25,3.9100000858306885,3.869999885559082,3.890000104904175,3.880000114440918,12182860.0,3.7856717109680176
2018-07-26,3.940000057220459,3.859999895095825,3.890000104904175,3.869999885559082,14344571.0,3.7759146690368652
2018-07-27,4.010000228881836,3.859999895095825,3.880000114440918,3.9100000858306885,22070786.0,3.8149423599243164
2018-07-30,3.930000066757202,3.809999942779541,3.9100000858306885,3.8399999141693115,15749382.0,3.7466440200805664
2018-07-31,3.880000114440918,3.8299999237060547,3.8299999237060547,3.869999885559082,8410203.0,3.7759146690368652
2018-08-01,3.9100000858306885,3.7899999618530273,3.8499999046325684,3.7899999618530273,12390283.0,3.697859764099121
2018-08-02,3.7899999618530273,3.640000104904175,3.7799999713897705,3.690000057220459,15854176.0,3.6002910137176514
2018-08-03,3.740000009536743,3.6600000858306885,3.700000047683716,3.6700000762939453,7934304.0,3.580777168273926
2018-08-06,3.740000009536743,3.6600000858306885,3.6600000858306885,3.7100000381469727,14291552.0,3.619804620742798
2018-08-07,3.8499999046325684,3.700000047683716,3.700000047683716,3.8399999141693115,14154562.0,3.7466440200805664
2018-08-08,3.859999895095825,3.819999933242798,3.8399999141693115,3.8299999237060547,12071602.0,3.736887216567993
2018-08-09,3.9000000953674316,3.819999933242798,3.819999933242798,3.869999885559082,19444190.0,3.7759146690368652
2018-08-10,3.880000114440918,3.8299999237060547,3.8499999046325684,3.859999895095825,9860842.0,3.766157865524292
2018-08-13,3.8299999237060547,3.759999990463257,3.809999942779541,3.819999933242798,10564228.0,3.72713041305542
2018-08-14,3.819999933242798,3.759999990463257,3.809999942779541,3.7799999713897705,12968611.0,3.6881027221679688
2018-08-15,3.7899999618530273,3.6600000858306885,3.7899999618530273,3.6700000762939453,15537745.0,3.580777168273926
2018-08-16,3.759999990463257,3.5899999141693115,3.6600000858306885,3.690000057220459,18533453.0,3.6002910137176514
2018-08-17,3.7300000190734863,3.609999895095825,3.7200000286102295,3.609999895095825,16828428.0,3.522235631942749
2018-08-20,3.690000057220459,3.5899999141693115,3.619999885559082,3.640000104904175,12538399.0,3.551506519317627
2018-08-21,3.690000057220459,3.640000104904175,3.6600000858306885,3.680000066757202,10551728.0,3.590533971786499
2018-08-22,3.680000066757202,3.640000104904175,3.6700000762939453,3.6600000858306885,7803600.0,3.5710203647613525
2018-08-23,3.7200000286102295,3.6500000953674316,3.6500000953674316,3.690000057220459,10031784.0,3.6002910137176514
2018-08-24,3.740000009536743,3.6600000858306885,3.690000057220459,3.7100000381469727,9834627.0,3.619804620742798
2018-08-27,3.7799999713897705,3.700000047683716,3.7100000381469727,3.7699999809265137,13130163.0,3.6783459186553955
2018-08-28,3.7699999809265137,3.7200000286102295,3.7699999809265137,3.7300000190734863,7557594.0,3.6393184661865234
2018-08-29,3.740000009536743,3.690000057220459,3.740000009536743,3.700000047683716,7074602.0,3.6100478172302246
2018-08-30,3.7100000381469727,3.6500000953674316,3.690000057220459,3.6600000858306885,7912477.0,3.5710203647613525
2018-08-31,3.680000066757202,3.630000114440918,3.6500000953674316,3.6500000953674316,7793087.0,3.5612633228302
2018-09-03,3.6500000953674316,3.5799999237060547,3.640000104904175,3.609999895095825,14367920.0,3.522235631942749
2018-09-04,3.680000066757202,3.5999999046325684,3.619999885559082,3.6700000762939453,12673835.0,3.580777168273926
2018-09-05,3.680000066757202,3.619999885559082,3.6500000953674316,3.630000114440918,9282679.0,3.5417497158050537
2018-09-06,3.6600000858306885,3.609999895095825,3.630000114440918,3.619999885559082,5085900.0,3.5319924354553223
2018-09-07,3.6600000858306885,3.5999999046325684,3.609999895095825,3.619999885559082,8274101.0,3.5319924354553223
2018-09-10,3.609999895095825,3.490000009536743,3.609999895095825,3.5,15648575.0,3.414910078048706
2018-09-11,3.5299999713897705,3.4800000190734863,3.490000009536743,3.5,7784942.0,3.414910078048706
2018-09-12,3.5299999713897705,3.4800000190734863,3.490000009536743,3.490000009536743,9108898.0,3.4051530361175537
2018-09-13,3.5399999618530273,3.490000009536743,3.509999990463257,3.5399999618530273,9194600.0,3.453937530517578
2018-09-14,3.5399999618530273,3.5199999809265137,3.5399999618530273,3.5299999713897705,5932500.0,3.444180727005005
2018-09-17,3.5199999809265137,3.4800000190734863,3.509999990463257,3.5,7209575.0,3.414910078048706
2018-09-18,3.569999933242798,3.4800000190734863,3.5,3.549999952316284,8503300.0,3.4636943340301514
2018-09-19,3.5899999141693115,3.5299999713897705,3.5399999618530273,3.569999933242798,8975208.0,3.483208179473877
2018-09-20,3.5899999141693115,3.549999952316284,3.569999933242798,3.559999942779541,6237148.0,3.4734513759613037
2018-09-21,3.630000114440918,3.5299999713897705,3.549999952316284,3.619999885559082,16525614.0,3.5319924354553223
2018-09-25,3.5999999046325684,3.569999933242798,3.5899999141693115,3.5799999237060547,8701514.0,3.49296498298645
2018-09-26,3.630000114440918,3.569999933242798,3.5899999141693115,3.5899999141693115,8982214.0,3.5027220249176025
2018-09-27,3.5999999046325684,3.5399999618530273,3.5999999046325684,3.5399999618530273,6595700.0,3.453937530517578
2018-09-28,3.5799999237060547,3.5299999713897705,3.549999952316284,3.569999933242798,6681068.0,3.483208179473877
2018-10-08,3.5399999618530273,3.4700000286102295,3.5399999618530273,3.4700000286102295,13828496.0,3.3856394290924072
2018-10-09,3.5,3.4000000953674316,3.490000009536743,3.430000066757202,11176028.0,3.346611976623535
2018-10-10,3.4600000381469727,3.4100000858306885,3.440000057220459,3.430000066757202,6502400.0,3.346611976623535
2018-10-11,3.359999895095825,3.0899999141693115,3.3299999237060547,3.0899999141693115,25027402.0,3.0148775577545166
2018-10-12,3.0799999237060547,2.9200000762939453,3.049999952316284,2.9800000190734863,23658676.0,2.9075520038604736
2018-10-15,3.0399999618530273,2.950000047683716,3.0,2.9600000381469727,13478176.0,2.888038158416748
2018-10-16,3.0199999809265137,2.880000114440918,2.9600000381469727,2.9200000762939453,17706000.0,2.849010705947876
2018-10-17,3.0,2.9100000858306885,2.950000047683716,2.9800000190734863,13829231.0,2.9075520038604736
2018-10-18,2.9700000286102295,2.9100000858306885,2.9600000381469727,2.930000066757202,12103639.0,2.858767509460449
2018-10-19,3.0,2.8299999237060547,2.869999885559082,2.990000009536743,35945331.0,2.917308807373047
2018-10-22,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,0.0,2.917308807373047
2018-10-23,3.549999952316284,3.3299999237060547,3.4200000762939453,3.369999885559082,85843202.0,3.2880704402923584
2018-10-24,3.7100000381469727,3.299999952316284,3.319999933242798,3.609999895095825,118954941.0,3.522235631942749
2018-10-25,3.9700000286102295,3.450000047683716,3.509999990463257,3.9700000286102295,140433405.0,3.873483657836914
2018-10-26,4.119999885559082,3.819999933242798,4.0,4.010000228881836,153542271.0,3.9125113487243652
2018-10-29,4.039999961853027,3.890000104904175,3.9100000858306885,3.9200000762939453,67881756.0,3.8246994018554688
2018-10-30,4.309999942779541,3.7799999713897705,3.930000066757202,4.28000020980835,172707211.0,4.175947189331055
2018-10-31,4.230000019073486,4.039999961853027,4.150000095367432,4.079999923706055,114018584.0,3.980809211730957
2018-11-01,4.289999961853027,3.9700000286102295,4.079999923706055,3.9800000190734863,117555438.0,3.8832404613494873
2018-11-02,4.099999904632568,3.950000047683716,4.050000190734863,4.039999961853027,74671074.0,3.941781759262085
2018-11-05,4.079999923706055,3.940000057220459,4.03000020980835,4.039999961853027,72170998.0,3.941781759262085
2018-11-06,4.039999961853027,3.859999895095825,3.990000009536743,3.930000066757202,71849312.0,3.834456205368042
2018-11-07,3.950000047683716,3.859999895095825,3.9000000953674316,3.9100000858306885,45585679.0,3.8149423599243164
2018-11-08,3.9600000381469727,3.759999990463257,3.940000057220459,3.809999942779541,64749321.0,3.7173733711242676
2018-11-09,3.9000000953674316,3.7899999618530273,3.809999942779541,3.8399999141693115,46033075.0,3.7466440200805664
2018-11-12,3.940000057220459,3.799999952316284,3.8299999237060547,3.930000066757202,51486001.0,3.834456205368042
2018-11-13,4.289999961853027,3.8499999046325684,3.880000114440918,4.150000095367432,118654010.0,4.049107551574707
2018-11-14,4.28000020980835,4.059999942779541,4.079999923706055,4.090000152587891,92947355.0,3.9905662536621094
2018-11-15,4.210000038146973,4.03000020980835,4.070000171661377,4.170000076293945,68221644.0,4.0686211585998535
2018-11-16,4.429999828338623,4.130000114440918,4.159999847412109,4.21999979019165,101840698.0,4.117405414581299
2018-11-19,4.389999866485596,4.170000076293945,4.179999828338623,4.329999923706055,99021543.0,4.224731922149658
2018-11-20,4.380000114440918,4.039999961853027,4.289999961853027,4.070000171661377,93737742.0,3.971052408218384
2018-11-21,4.139999866485596,4.0,4.010000228881836,4.070000171661377,51910800.0,3.971052408218384
2018-11-22,4.130000114440918,3.9100000858306885,4.079999923706055,3.9800000190734863,54248527.0,3.8832404613494873
2018-11-23,4.010000228881836,3.809999942779541,3.9600000381469727,3.819999933242798,48888147.0,3.72713041305542
2018-11-26,3.869999885559082,3.75,3.8399999141693115,3.8499999046325684,25620644.0,3.7564008235931396
2018-11-27,3.9200000762939453,3.799999952316284,3.880000114440918,3.869999885559082,29642516.0,3.7759146690368652
2018-11-28,4.0,3.809999942779541,3.8499999046325684,3.9700000286102295,48916375.0,3.873483657836914
2018-11-29,4.019999980926514,3.7300000190734863,3.9800000190734863,3.759999990463257,42034032.0,3.6685891151428223
2018-11-30,3.8399999141693115,3.690000057220459,3.759999990463257,3.819999933242798,32944363.0,3.72713041305542
2018-12-03,4.079999923706055,3.9200000762939453,3.990000009536743,3.930000066757202,46026046.0,3.834456205368042
2018-12-04,3.9800000190734863,3.9100000858306885,3.930000066757202,3.9700000286102295,22811975.0,3.873483657836914
2018-12-05,3.930000066757202,3.859999895095825,3.9000000953674316,3.890000104904175,23240180.0,3.79542875289917
2018-12-06,3.869999885559082,3.75,3.859999895095825,3.809999942779541,23888295.0,3.7173733711242676
2018-12-07,3.8499999046325684,3.7899999618530273,3.809999942779541,3.8299999237060547,14442072.0,3.736887216567993
2018-12-10,3.8299999237060547,3.75,3.8299999237060547,3.7799999713897705,15048290.0,3.6881027221679688
2018-12-11,3.8299999237060547,3.7799999713897705,3.819999933242798,3.819999933242798,14271725.0,3.72713041305542
2018-12-12,3.880000114440918,3.809999942779541,3.819999933242798,3.8399999141693115,15148402.0,3.7466440200805664
2018-12-13,3.930000066757202,3.7899999618530273,3.8399999141693115,3.880000114440918,29709858.0,3.7856717109680176
2018-12-14,3.869999885559082,3.759999990463257,3.859999895095825,3.7799999713897705,20187575.0,3.6881027221679688
2018-12-17,3.819999933242798,3.7300000190734863,3.7699999809265137,3.799999952316284,14700673.0,3.7076165676116943
2018-12-18,3.809999942779541,3.680000066757202,3.7799999713897705,3.7300000190734863,18024991.0,3.6393184661865234
2018-12-19,3.75,3.630000114440918,3.75,3.630000114440918,17158500.0,3.5417497158050537
2018-12-20,3.7100000381469727,3.5999999046325684,3.619999885559082,3.690000057220459,21547085.0,3.6002910137176514
2018-12-21,3.690000057220459,3.5999999046325684,3.640000104904175,3.619999885559082,16367588.0,3.5319924354553223
2018-12-24,3.6700000762939453,3.5799999237060547,3.6500000953674316,3.609999895095825,14285613.0,3.522235631942749
2018-12-25,3.569999933242798,3.380000114440918,3.559999942779541,3.4800000190734863,26876860.0,3.3953962326049805
2018-12-26,3.5,3.4200000762939453,3.490000009536743,3.440000057220459,16121856.0,3.3563687801361084
2018-12-27,3.5299999713897705,3.4000000953674316,3.5,3.4100000858306885,14994000.0,3.3270981311798096
2018-12-28,3.5799999237060547,3.4100000858306885,3.4200000762939453,3.4800000190734863,26624972.0,3.3953962326049805
2019-01-02,3.559999942779541,3.450000047683716,3.5,3.5299999713897705,18286460.0,3.444180727005005
2019-01-03,3.759999990463257,3.5,3.5199999809265137,3.6600000858306885,38599571.0,3.5710203647613525
2019-01-04,4.03000020980835,3.619999885559082,3.630000114440918,4.03000020980835,106951983.0,3.9320249557495117
2019-01-07,4.179999828338623,4.010000228881836,3.630000114440918,4.079999923706055,111069524.0,3.980809211730957
2019-01-08,4.489999771118164,4.010000228881836,4.050000190734863,4.340000152587891,169039381.0,4.234488487243652
2019-01-09,4.400000095367432,4.239999771118164,4.300000190734863,4.300000190734863,119130361.0,4.195461273193359
2019-01-10,4.21999979019165,4.03000020980835,4.190000057220459,4.050000190734863,94511257.0,3.9515388011932373
2019-01-11,4.150000095367432,4.019999980926514,4.079999923706055,4.059999942779541,51472427.0,3.9612956047058105
2019-01-14,4.190000057220459,4.039999961853027,4.130000114440918,4.059999942779541,48202886.0,3.9612956047058105
2019-01-15,4.199999809265137,4.050000190734863,4.079999923706055,4.170000076293945,66778590.0,4.0686211585998535
2019-01-16,4.150000095367432,4.050000190734863,4.130000114440918,4.070000171661377,38275418.0,3.971052408218384
2019-01-17,4.110000133514404,4.010000228881836,4.090000152587891,4.019999980926514,25522461.0,3.9222681522369385
2019-01-18,4.079999923706055,3.990000009536743,4.039999961853027,4.050000190734863,29084085.0,3.9515388011932373
2019-01-21,4.070000171661377,4.010000228881836,4.059999942779541,4.019999980926514,24387158.0,3.9222681522369385
2019-01-22,4.050000190734863,4.0,4.03000020980835,4.010000228881836,23760457.0,3.9125113487243652
2019-01-23,4.03000020980835,3.9800000190734863,4.019999980926514,4.0,16455600.0,3.902754306793213
2019-01-24,4.110000133514404,4.010000228881836,4.010000228881836,4.050000190734863,38488170.0,3.9515388011932373
2019-01-25,4.059999942779541,3.9200000762939453,4.050000190734863,3.930000066757202,28962749.0,3.834456205368042
2019-01-28,4.019999980926514,3.890000104904175,3.9600000381469727,3.9000000953674316,25192752.0,3.805185556411743
2019-01-29,3.890000104904175,3.740000009536743,3.890000104904175,3.8299999237060547,20591809.0,3.736887216567993
2019-01-30,3.859999895095825,3.759999990463257,3.7899999618530273,3.799999952316284,15786744.0,3.7076165676116943
2019-01-31,3.9100000858306885,3.809999942779541,3.8299999237060547,3.8499999046325684,23306314.0,3.7564008235931396
2019-02-01,3.9800000190734863,3.9100000858306885,3.9100000858306885,3.9800000190734863,23277747.0,3.8832404613494873
2019-02-11,4.050000190734863,4.0,4.0,4.03000020980835,22882712.0,3.9320249557495117
2019-02-12,4.059999942779541,3.9800000190734863,4.03000020980835,4.019999980926514,28917297.0,3.9222681522369385
2019-02-13,4.199999809265137,4.0,4.019999980926514,4.170000076293945,60476100.0,4.0686211585998535
2019-02-14,4.190000057220459,4.110000133514404,4.159999847412109,4.139999866485596,38633895.0,4.039350509643555
2019-02-15,4.190000057220459,4.099999904632568,4.119999885559082,4.099999904632568,37518293.0,4.000323295593262
2019-02-18,4.360000133514404,4.130000114440918,4.139999866485596,4.320000171661377,75324109.0,4.214974880218506
2019-02-19,4.46999979019165,4.230000019073486,4.329999923706055,4.28000020980835,90274160.0,4.175947189331055
2019-02-20,4.369999885559082,4.239999771118164,4.260000228881836,4.320000171661377,51664827.0,4.214974880218506
2019-02-21,4.46999979019165,4.25,4.289999961853027,4.309999942779541,97249620.0,4.2052178382873535
2019-02-22,4.739999771118164,4.289999961853027,4.329999923706055,4.739999771118164,160045223.0,4.624763488769531
2019-02-25,5.210000038146973,4.820000171661377,4.989999771118164,5.210000038146973,210290666.0,5.083337306976318
2019-02-26,5.730000019073486,5.260000228881836,5.449999809265137,5.409999847412109,290583262.0,5.278475284576416
2019-02-27,5.820000171661377,5.320000171661377,5.360000133514404,5.710000038146973,246172107.0,5.571181774139404
2019-02-28,5.579999923706055,5.139999866485596,5.5,5.190000057220459,175630396.0,5.063823699951172
2019-03-01,5.510000228881836,5.150000095367432,5.300000190734863,5.389999866485596,140449676.0,5.2589616775512695
2019-03-04,5.889999866485596,5.25,5.429999828338623,5.550000190734863,212208566.0,5.415071487426758
2019-03-05,5.579999923706055,5.360000133514404,5.400000095367432,5.53000020980835,102726639.0,5.395557880401611
2019-03-06,5.949999809265137,5.480000019073486,5.539999961853027,5.849999904632568,214643521.0,5.707778453826904
2019-03-07,6.360000133514404,5.679999828338623,5.71999979019165,6.070000171661377,272412030.0,5.92242956161499
2019-03-08,5.860000133514404,5.460000038146973,5.78000020980835,5.460000038146973,184432893.0,5.327259540557861
2019-03-11,5.579999923706055,5.21999979019165,5.360000133514404,5.5,121519778.0,5.3662872314453125
2019-03-12,5.71999979019165,5.460000038146973,5.539999961853027,5.590000152587891,116735863.0,5.454099178314209
2019-03-13,5.599999904632568,5.349999904632568,5.559999942779541,5.409999847412109,90870125.0,5.278475284576416
2019-03-14,5.429999828338623,5.110000133514404,5.309999942779541,5.179999828338623,87435074.0,5.0540666580200195
2019-03-15,5.340000152587891,5.199999809265137,5.25,5.25,58476277.0,5.1223649978637695
2019-03-18,5.420000076293945,5.159999847412109,5.269999980926514,5.409999847412109,69917485.0,5.278475284576416
2019-03-19,5.449999809265137,5.329999923706055,5.400000095367432,5.369999885559082,56562637.0,5.239447593688965
2019-03-20,5.599999904632568,5.320000171661377,5.360000133514404,5.559999942779541,108971322.0,5.42482852935791
2019-03-21,5.800000190734863,5.46999979019165,5.570000171661377,5.619999885559082,151564695.0,5.483369827270508
2019-03-22,5.630000114440918,5.380000114440918,5.619999885559082,5.480000019073486,89594907.0,5.346773624420166
2019-03-25,5.409999847412109,5.260000228881836,5.309999942779541,5.269999980926514,79549151.0,5.141879081726074
2019-03-26,5.340000152587891,5.110000133514404,5.289999961853027,5.139999866485596,57488018.0,5.015038967132568
2019-03-27,5.230000019073486,5.130000114440918,5.190000057220459,5.190000057220459,41717628.0,5.063823699951172
2019-03-28,5.28000020980835,5.099999904632568,5.159999847412109,5.139999866485596,39075877.0,5.015038967132568
2019-03-29,5.539999961853027,5.179999828338623,5.179999828338623,5.53000020980835,125766911.0,5.395557880401611
2019-04-01,5.710000038146973,5.460000038146973,5.5,5.610000133514404,130751235.0,5.4736127853393555
2019-04-02,5.71999979019165,5.550000190734863,5.610000133514404,5.579999923706055,94062806.0,5.444342136383057
2019-04-03,5.820000171661377,5.480000019073486,5.510000228881836,5.789999961853027,133948803.0,5.649237155914307
2019-04-04,5.889999866485596,5.679999828338623,5.789999961853027,5.809999942779541,118641300.0,5.668750762939453
2019-04-08,5.889999866485596,5.519999980926514,5.849999904632568,5.670000076293945,103094326.0,5.532154083251953
2019-04-09,5.760000228881836,5.579999923706055,5.619999885559082,5.710000038146973,69675477.0,5.571181774139404
2019-04-10,6.28000020980835,5.860000133514404,5.989999771118164,6.269999980926514,404888783.0,6.117567539215088
2019-04-11,6.150000095367432,5.789999961853027,6.110000133514404,5.860000133514404,255774482.0,5.717535018920898
2019-04-12,6.210000038146973,5.800000190734863,5.800000190734863,6.099999904632568,209907261.0,5.951700210571289
2019-04-15,6.5,5.860000133514404,6.360000133514404,5.889999866485596,198581963.0,5.746805667877197
2019-04-16,6.150000095367432,5.71999979019165,5.800000190734863,6.059999942779541,160896132.0,5.912672519683838
2019-04-17,6.059999942779541,5.909999847412109,6.059999942779541,5.940000057220459,108736270.0,5.795590400695801
2019-04-18,5.980000019073486,5.809999942779541,5.940000057220459,5.840000152587891,72808842.0,5.698021411895752
2019-04-19,5.960000038146973,5.829999923706055,5.849999904632568,5.900000095367432,64637759.0,5.75656270980835
2019-04-22,5.989999771118164,5.75,5.960000038146973,5.78000020980835,76318647.0,5.639480113983154
2019-04-23,5.960000038146973,5.659999847412109,5.739999771118164,5.820000171661377,97699211.0,5.6785078048706055
2019-04-24,5.860000133514404,5.739999771118164,5.809999942779541,5.840000152587891,59855381.0,5.698021411895752
2019-04-25,5.889999866485596,5.550000190734863,5.820000171661377,5.559999942779541,80830510.0,5.42482852935791
2019-04-26,5.699999809265137,5.460000038146973,5.5,5.619999885559082,74923382.0,5.483369827270508
2019-05-06,5.079999923706055,4.71999979019165,5.010000228881836,4.71999979019165,96777256.0,4.605249881744385
2019-05-07,4.800000190734863,4.559999942779541,4.739999771118164,4.760000228881836,77876442.0,4.644278049468994
2019-05-08,4.78000020980835,4.570000171661377,4.599999904632568,4.659999847412109,46509335.0,4.546708583831787
2019-05-09,4.739999771118164,4.579999923706055,4.599999904632568,4.630000114440918,43877253.0,4.517437934875488
2019-05-10,4.889999866485596,4.599999904632568,4.679999828338623,4.820000171661377,81996031.0,4.702819347381592
2019-05-13,4.789999961853027,4.699999809265137,4.75,4.710000038146973,39483651.0,4.595492839813232
2019-05-14,4.769999980926514,4.630000114440918,4.650000095367432,4.659999847412109,35637862.0,4.546708583831787
2019-05-15,4.78000020980835,4.699999809265137,4.710000038146973,4.75,43810772.0,4.634521007537842
2019-05-16,4.820000171661377,4.730000019073486,4.730000019073486,4.800000190734863,40923114.0,4.683305263519287
2019-05-17,4.800000190734863,4.510000228881836,4.800000190734863,4.539999961853027,50613340.0,4.429625988006592
2019-05-20,4.659999847412109,4.480000019073486,4.53000020980835,4.599999904632568,38696222.0,4.4881672859191895
2019-05-21,4.710000038146973,4.570000171661377,4.579999923706055,4.670000076293945,33760163.0,4.5564656257629395
2019-05-22,4.699999809265137,4.579999923706055,4.690000057220459,4.599999904632568,27728245.0,4.4881672859191895
2019-05-23,4.679999828338623,4.539999961853027,4.570000171661377,4.570000171661377,31680250.0,4.458896636962891
2019-05-24,4.630000114440918,4.539999961853027,4.539999961853027,4.590000152587891,24906370.0,4.478410720825195
2019-05-27,4.78000020980835,4.570000171661377,4.599999904632568,4.739999771118164,43478257.0,4.624763488769531
2019-05-28,4.789999961853027,4.690000057220459,4.739999771118164,4.699999809265137,31133347.0,4.585736274719238
2019-05-29,4.789999961853027,4.670000076293945,4.679999828338623,4.730000019073486,31689896.0,4.615006923675537
2019-05-30,4.730000019073486,4.650000095367432,4.71999979019165,4.699999809265137,23387719.0,4.585736274719238
2019-05-31,4.730000019073486,4.659999847412109,4.710000038146973,4.659999847412109,18353180.0,4.546708583831787
2019-06-03,4.760000228881836,4.639999866485596,4.699999809265137,4.670000076293945,25251120.0,4.5564656257629395
2019-06-04,4.670000076293945,4.590000152587891,4.650000095367432,4.619999885559082,23689389.0,4.507680892944336
2019-06-05,4.699999809265137,4.630000114440918,4.670000076293945,4.639999866485596,25517222.0,4.527194976806641
2019-06-06,4.679999828338623,4.579999923706055,4.630000114440918,4.579999923706055,25686188.0,4.468653678894043
2019-06-10,4.630000114440918,4.380000114440918,4.590000152587891,4.53000020980835,31769291.0,4.419869422912598
2019-06-11,4.820000171661377,4.5,4.53000020980835,4.78000020980835,66372054.0,4.663791656494141
2019-06-12,4.809999942779541,4.730000019073486,4.760000228881836,4.75,39819498.0,4.634521007537842
2019-06-13,4.840000152587891,4.699999809265137,4.760000228881836,4.769999980926514,38687396.0,4.654034614562988
2019-06-14,4.809999942779541,4.639999866485596,4.769999980926514,4.659999847412109,31118393.0,4.546708583831787
2019-06-17,4.730000019073486,4.659999847412109,4.679999828338623,4.710000038146973,20778203.0,4.595492839813232
2019-06-18,4.71999979019165,4.639999866485596,4.710000038146973,4.679999828338623,19974966.0,4.566222190856934
2019-06-19,4.989999771118164,4.760000228881836,4.909999847412109,4.769999980926514,60457341.0,4.654034614562988
2019-06-20,5.190000057220459,4.739999771118164,4.75,5.059999942779541,106014922.0,4.936984062194824
2019-06-21,5.190000057220459,5.03000020980835,5.090000152587891,5.079999923706055,74010539.0,4.956497669219971
2019-06-24,5.159999847412109,5.010000228881836,5.110000133514404,5.059999942779541,44805836.0,4.936984062194824
2019-06-25,5.099999904632568,4.949999809265137,5.039999961853027,5.050000190734863,53376085.0,4.92722749710083
2019-06-26,5.010000228881836,4.869999885559082,4.949999809265137,4.96999979019165,30410471.0,4.849172115325928
2019-06-27,5.110000133514404,4.96999979019165,4.980000019073486,5.010000228881836,39897224.0,4.888199806213379
2019-06-28,5.03000020980835,4.900000095367432,5.019999980926514,4.940000057220459,31352601.0,4.819901466369629
2019-07-01,5.119999885559082,5.039999961853027,5.079999923706055,5.059999942779541,48395725.0,4.936984062194824
2019-07-02,5.070000171661377,5.019999980926514,5.050000190734863,5.050000190734863,27120926.0,4.92722749710083
2019-07-03,5.039999961853027,4.949999809265137,5.03000020980835,4.980000019073486,25623120.0,4.85892915725708
2019-07-04,5.070000171661377,4.949999809265137,5.0,5.010000228881836,30410815.0,4.888199806213379
2019-07-05,5.010000228881836,4.940000057220459,5.0,4.980000019073486,22501941.0,4.85892915725708
2019-07-08,4.980000019073486,4.809999942779541,4.980000019073486,4.840000152587891,33089403.0,4.722332954406738
2019-07-09,4.920000076293945,4.800000190734863,4.840000152587891,4.880000114440918,24539132.0,4.761360168457031
2019-07-10,4.949999809265137,4.860000133514404,4.869999885559082,4.889999866485596,22321701.0,4.771117210388184
2019-07-11,4.96999979019165,4.860000133514404,4.889999866485596,4.909999847412109,23475295.0,4.79063081741333
2019-07-12,4.949999809265137,4.840000152587891,4.889999866485596,4.929999828338623,24036657.0,4.810144901275635
2019-07-15,5.150000095367432,4.860000133514404,4.920000076293945,5.070000171661377,56937267.0,4.946741104125977
2019-07-16,5.090000152587891,5.03000020980835,5.050000190734863,5.050000190734863,27724338.0,4.92722749710083
2019-07-17,5.170000076293945,5.03000020980835,5.050000190734863,5.110000133514404,45278587.0,4.9857683181762695
2019-07-18,5.090000152587891,4.980000019073486,5.059999942779541,4.989999771118164,33497263.0,4.868686199188232
2019-07-19,5.150000095367432,5.019999980926514,5.050000190734863,5.079999923706055,40474585.0,4.956497669219971
2019-07-22,5.110000133514404,4.929999828338623,5.099999904632568,4.940000057220459,34795461.0,4.819901466369629
2019-07-23,4.989999771118164,4.920000076293945,4.960000038146973,4.96999979019165,18146466.0,4.849172115325928
2019-07-24,5.050000190734863,4.96999979019165,4.989999771118164,4.980000019073486,24846466.0,4.85892915725708
2019-07-25,5.0,4.949999809265137,4.980000019073486,4.989999771118164,16476666.0,4.868686199188232
2019-07-26,4.96999979019165,4.929999828338623,4.96999979019165,4.960000038146973,15452195.0,4.839415550231934
2019-07-29,4.980000019073486,4.860000133514404,4.96999979019165,4.869999885559082,25095383.0,4.751603603363037
2019-07-30,4.980000019073486,4.880000114440918,4.880000114440918,4.920000076293945,25427308.0,4.800387859344482
2019-07-31,4.920000076293945,4.880000114440918,4.900000095367432,4.889999866485596,13004001.0,4.771117210388184
2019-08-01,4.920000076293945,4.829999923706055,4.880000114440918,4.860000133514404,18567711.0,4.741846561431885
2019-08-02,4.760000228881836,4.630000114440918,4.75,4.699999809265137,36461471.0,4.585736274719238
2019-08-05,4.71999979019165,4.610000133514404,4.670000076293945,4.619999885559082,22075841.0,4.507680892944336
2019-08-06,4.650000095367432,4.409999847412109,4.46999979019165,4.559999942779541,39148172.0,4.4491400718688965
2019-08-07,4.599999904632568,4.5,4.579999923706055,4.510000228881836,22268974.0,4.400355339050293
2019-08-08,4.650000095367432,4.53000020980835,4.610000133514404,4.539999961853027,23946486.0,4.459288597106934
2019-08-09,4.630000114440918,4.480000019073486,4.619999885559082,4.5,19597900.0,4.420000076293945
2019-08-12,4.619999885559082,4.5,4.539999961853027,4.559999942779541,42162364.0,4.478933334350586
2019-08-13,4.53000020980835,4.400000095367432,4.510000228881836,4.449999809265137,38520815.0,4.370888710021973
2019-08-14,4.519999980926514,4.460000038146973,4.5,4.460000038146973,22775777.0,4.380711078643799
2019-08-15,4.489999771118164,4.340000152587891,4.360000133514404,4.46999979019165,28255810.0,4.390532970428467
2019-08-16,4.570000171661377,4.429999828338623,4.46999979019165,4.519999980926514,28554630.0,4.4396443367004395
2019-08-19,4.809999942779541,4.550000190734863,4.559999942779541,4.789999961853027,58989149.0,4.7048444747924805
2019-08-20,4.880000114440918,4.75,4.789999961853027,4.809999942779541,44565589.0,4.724488735198975
2019-08-21,4.840000152587891,4.769999980926514,4.800000190734863,4.800000190734863,25145783.0,4.714666843414307
2019-08-22,4.829999923706055,4.760000228881836,4.820000171661377,4.789999961853027,17452997.0,4.7048444747924805
2019-08-23,4.829999923706055,4.710000038146973,4.800000190734863,4.760000228881836,21539589.0,4.67537784576416
2019-08-26,4.78000020980835,4.670000076293945,4.710000038146973,4.78000020980835,25335797.0,4.695022106170654
2019-08-27,4.920000076293945,4.75,4.800000190734863,4.75,62737523.0,4.665555477142334
2019-08-28,4.789999961853027,4.650000095367432,4.769999980926514,4.659999847412109,37393737.0,4.577155113220215
2019-08-29,4.690000057220459,4.579999923706055,4.679999828338623,4.590000152587891,27574312.0,4.508399963378906
2019-08-30,4.659999847412109,4.519999980926514,4.639999866485596,4.539999961853027,25219916.0,4.459288597106934
2019-09-02,4.639999866485596,4.539999961853027,4.559999942779541,4.630000114440918,34443471.0,4.547688961029053
2019-09-03,4.619999885559082,4.570000171661377,4.619999885559082,4.610000133514404,24853338.0,4.528044700622559
2019-09-04,4.710000038146973,4.579999923706055,4.590000152587891,4.659999847412109,44910756.0,4.577155113220215
2019-09-05,4.960000038146973,4.690000057220459,4.699999809265137,4.800000190734863,91999239.0,4.714666843414307
2019-09-06,4.849999904632568,4.769999980926514,4.840000152587891,4.820000171661377,40332880.0,4.734311103820801
2019-09-09,4.929999828338623,4.829999923706055,4.900000095367432,4.889999866485596,50211252.0,4.803066253662109
2019-09-10,4.940000057220459,4.820000171661377,4.869999885559082,4.889999866485596,47081184.0,4.803066253662109
2019-09-11,4.989999771118164,4.869999885559082,4.929999828338623,4.900000095367432,50481349.0,4.812889099121094
2019-09-12,4.96999979019165,4.849999904632568,4.920000076293945,4.949999809265137,45285218.0,4.86199951171875
2019-09-16,4.96999979019165,4.880000114440918,4.960000038146973,4.900000095367432,34109347.0,4.812889099121094
2019-09-17,4.900000095367432,4.71999979019165,4.900000095367432,4.75,38627780.0,4.665555477142334
2019-09-18,4.800000190734863,4.739999771118164,4.769999980926514,4.769999980926514,23567350.0,4.685199737548828
2019-09-19,4.78000020980835,4.699999809265137,4.769999980926514,4.769999980926514,30041313.0,4.685199737548828
2019-09-20,4.760000228881836,4.690000057220459,4.760000228881836,4.730000019073486,30752892.0,4.64591121673584
2019-09-23,4.710000038146973,4.630000114440918,4.710000038146973,4.650000095367432,22319418.0,4.567333221435547
2019-09-24,4.710000038146973,4.630000114440918,4.650000095367432,4.650000095367432,19819458.0,4.567333221435547
2019-09-25,4.650000095367432,4.579999923706055,4.630000114440918,4.590000152587891,19701599.0,4.508399963378906
2019-09-26,4.630000114440918,4.519999980926514,4.619999885559082,4.519999980926514,23699662.0,4.4396443367004395
2019-09-27,4.559999942779541,4.519999980926514,4.53000020980835,4.550000190734863,13172394.0,4.46911096572876
2019-09-30,4.579999923706055,4.510000228881836,4.550000190734863,4.510000228881836,14214100.0,4.4298224449157715
2019-10-08,4.539999961853027,4.480000019073486,4.5,4.489999771118164,12510953.0,4.410177230834961
2019-10-09,4.53000020980835,4.449999809265137,4.46999979019165,4.53000020980835,11330864.0,4.449466705322266
2019-10-10,4.559999942779541,4.510000228881836,4.53000020980835,4.550000190734863,13984975.0,4.46911096572876
2019-10-11,4.630000114440918,4.510000228881836,4.550000190734863,4.599999904632568,23296326.0,4.518221855163574
2019-10-14,4.739999771118164,4.630000114440918,4.650000095367432,4.670000076293945,35255532.0,4.586977958679199
2019-10-15,4.699999809265137,4.610000133514404,4.679999828338623,4.619999885559082,19743593.0,4.537866592407227
2019-10-16,4.699999809265137,4.599999904632568,4.630000114440918,4.610000133514404,15547402.0,4.528044700622559
2019-10-17,4.639999866485596,4.570000171661377,4.619999885559082,4.579999923706055,10704696.0,4.49857759475708
2019-10-18,4.599999904632568,4.5,4.590000152587891,4.5,16677049.0,4.420000076293945
2019-10-21,4.5,4.449999809265137,4.46999979019165,4.5,10071503.0,4.420000076293945
2019-10-22,4.519999980926514,4.46999979019165,4.480000019073486,4.519999980926514,9815247.0,4.4396443367004395
2019-10-23,4.539999961853027,4.480000019073486,4.53000020980835,4.489999771118164,7354840.0,4.410177230834961
2019-10-24,4.53000020980835,4.46999979019165,4.480000019073486,4.510000228881836,8657600.0,4.4298224449157715
2019-10-25,4.559999942779541,4.480000019073486,4.5,4.550000190734863,14962001.0,4.46911096572876
2019-10-28,4.610000133514404,4.539999961853027,4.539999961853027,4.599999904632568,20270396.0,4.518221855163574
2019-10-29,4.599999904632568,4.510000228881836,4.590000152587891,4.510000228881836,15470442.0,4.4298224449157715
2019-10-30,4.510000228881836,4.460000038146973,4.510000228881836,4.46999979019165,11411194.0,4.390532970428467
2019-10-31,4.5,4.440000057220459,4.480000019073486,4.460000038146973,10180909.0,4.380711078643799
2019-11-01,4.53000020980835,4.440000057220459,4.460000038146973,4.510000228881836,12679147.0,4.4298224449157715
2019-11-04,4.539999961853027,4.489999771118164,4.519999980926514,4.510000228881836,13419200.0,4.4298224449157715
2019-11-05,4.590000152587891,4.5,4.510000228881836,4.550000190734863,23644898.0,4.46911096572876
2019-11-06,4.550000190734863,4.46999979019165,4.539999961853027,4.480000019073486,12692190.0,4.400355339050293
2019-11-07,4.53000020980835,4.46999979019165,4.480000019073486,4.510000228881836,9411302.0,4.4298224449157715
2019-11-08,4.550000190734863,4.480000019073486,4.539999961853027,4.489999771118164,11523771.0,4.410177230834961
2019-11-11,4.5,4.369999885559082,4.5,4.389999866485596,17968782.0,4.311955451965332
2019-11-12,4.400000095367432,4.349999904632568,4.380000114440918,4.380000114440918,12322833.0,4.302133560180664
2019-11-13,4.380000114440918,4.309999942779541,4.380000114440918,4.320000171661377,10808015.0,4.243200302124023
2019-11-14,4.329999923706055,4.28000020980835,4.320000171661377,4.320000171661377,11347793.0,4.243200302124023
2019-11-15,4.320000171661377,4.239999771118164,4.309999942779541,4.239999771118164,12588559.0,4.164621829986572
2019-11-18,4.329999923706055,4.239999771118164,4.25,4.309999942779541,13467237.0,4.233377456665039
2019-11-19,4.349999904632568,4.289999961853027,4.309999942779541,4.349999904632568,12331144.0,4.2726664543151855
2019-11-20,4.349999904632568,4.289999961853027,4.349999904632568,4.289999961853027,9139381.0,4.213733196258545
2019-11-21,4.320000171661377,4.260000228881836,4.260000228881836,4.28000020980835,8675866.0,4.203911304473877
2019-11-22,4.349999904632568,4.269999980926514,4.300000190734863,4.300000190734863,12717168.0,4.223555564880371
2019-11-25,4.340000152587891,4.28000020980835,4.28000020980835,4.329999923706055,12102561.0,4.253022193908691
2019-11-26,4.329999923706055,4.300000190734863,4.320000171661377,4.329999923706055,13054513.0,4.253022193908691
2019-11-27,4.340000152587891,4.289999961853027,4.320000171661377,4.309999942779541,7151185.0,4.233377456665039
2019-11-28,4.320000171661377,4.28000020980835,4.300000190734863,4.28000020980835,6082300.0,4.203911304473877
2019-11-29,4.380000114440918,4.269999980926514,4.269999980926514,4.329999923706055,13721057.0,4.253022193908691
2019-12-02,4.400000095367432,4.309999942779541,4.389999866485596,4.340000152587891,18227603.0,4.262844562530518
2019-12-03,4.360000133514404,4.289999961853027,4.309999942779541,4.360000133514404,11448249.0,4.282488822937012
2019-12-04,4.369999885559082,4.320000171661377,4.340000152587891,4.349999904632568,9978400.0,4.2726664543151855
2019-12-05,4.429999828338623,4.349999904632568,4.360000133514404,4.420000076293945,19857393.0,4.341422080993652
2019-12-06,4.440000057220459,4.380000114440918,4.409999847412109,4.409999847412109,11253587.0,4.331599712371826
2019-12-09,4.440000057220459,4.400000095367432,4.429999828338623,4.409999847412109,11705100.0,4.331599712371826
2019-12-10,4.409999847412109,4.369999885559082,4.409999847412109,4.389999866485596,11149446.0,4.311955451965332
2019-12-11,4.460000038146973,4.380000114440918,4.400000095367432,4.420000076293945,15989098.0,4.341422080993652
2019-12-12,4.420000076293945,4.380000114440918,4.409999847412109,4.380000114440918,9793073.0,4.302133560180664
2019-12-13,4.590000152587891,4.420000076293945,4.420000076293945,4.550000190734863,53256597.0,4.46911096572876
2019-12-16,4.650000095367432,4.519999980926514,4.559999942779541,4.630000114440918,38279193.0,4.547688961029053
2019-12-17,5.090000152587891,4.610000133514404,4.619999885559082,4.960000038146973,156485257.0,4.871822357177734
2019-12-18,5.059999942779541,4.880000114440918,4.920000076293945,4.980000019073486,125097565.0,4.8914666175842285
2019-12-19,4.96999979019165,4.849999904632568,4.940000057220459,4.900000095367432,62421075.0,4.812889099121094
2019-12-20,5.130000114440918,4.889999866485596,4.900000095367432,4.960000038146973,117068140.0,4.871822357177734
2019-12-23,5.099999904632568,4.860000133514404,4.920000076293945,4.900000095367432,97271109.0,4.812889099121094
2019-12-24,4.989999771118164,4.860000133514404,4.909999847412109,4.989999771118164,59293821.0,4.9012885093688965
2019-12-25,5.099999904632568,4.900000095367432,4.960000038146973,5.039999961853027,80739710.0,4.950399875640869
2019-12-26,5.449999809265137,5.0,5.019999980926514,5.269999980926514,140263432.0,5.176311016082764
2019-12-27,5.289999961853027,5.03000020980835,5.230000019073486,5.070000171661377,110767093.0,4.9798665046691895
2019-12-30,5.309999942779541,4.949999809265137,5.0,5.230000019073486,110791045.0,5.137022018432617
2019-12-31,5.25,5.139999866485596,5.21999979019165,5.190000057220459,63021015.0,5.097733497619629
2020-01-02,5.289999961853027,5.150000095367432,5.269999980926514,5.170000076293945,80784082.0,5.078088760375977
2020-01-03,5.260000228881836,5.130000114440918,5.150000095367432,5.190000057220459,49597404.0,5.097733497619629
2020-01-06,5.269999980926514,5.090000152587891,5.130000114440918,5.199999809265137,55238153.0,5.107555389404297
2020-01-07,5.260000228881836,5.139999866485596,5.190000057220459,5.21999979019165,49927175.0,5.127199649810791
2020-01-08,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,55793959.0,4.930755615234375
2020-01-09,5.28000020980835,5.130000114440918,5.130000114440918,5.190000057220459,85766165.0,5.097733497619629
2020-01-10,5.360000133514404,5.159999847412109,5.320000171661377,5.190000057220459,64500438.0,5.097733497619629
2020-01-13,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,52752512.0,5.166489124298096
2020-01-14,5.210000038146973,5.210000038146973,5.210000038146973,5.210000038146973,46840850.0,5.117377758026123
2020-01-15,5.239999771118164,5.159999847412109,5.199999809265137,5.199999809265137,29687955.0,5.107555389404297
2020-01-16,5.230000019073486,5.099999904632568,5.21999979019165,5.139999866485596,30021408.0,5.048622131347656
2020-01-17,5.239999771118164,5.150000095367432,5.159999847412109,5.170000076293945,31088658.0,5.078088760375977
2020-01-20,5.46999979019165,5.150000095367432,5.170000076293945,5.329999923706055,89070577.0,5.235244274139404
2020-01-21,5.389999866485596,5.21999979019165,5.289999961853027,5.239999771118164,59032141.0,5.146843910217285
2020-01-22,5.360000133514404,5.130000114440918,5.199999809265137,5.309999942779541,57345963.0,5.21560001373291
2020-01-23,5.309999942779541,5.03000020980835,5.239999771118164,5.070000171661377,63552853.0,4.9798665046691895
2020-02-03,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,11845100.0,4.478933334350586
2020-02-04,4.550000190734863,4.170000076293945,4.170000076293945,4.460000038146973,74942352.0,4.380711078643799
2020-02-05,4.659999847412109,4.460000038146973,4.460000038146973,4.53000020980835,51659364.0,4.449466705322266
2020-02-06,4.699999809265137,4.480000019073486,4.519999980926514,4.659999847412109,56743434.0,4.577155113220215
2020-02-07,4.75,4.599999904632568,4.650000095367432,4.71999979019165,56811638.0,4.6360883712768555
2020-02-10,4.809999942779541,4.650000095367432,4.679999828338623,4.789999961853027,41024074.0,4.7048444747924805
2020-02-11,4.880000114440918,4.739999771118164,4.800000190734863,4.760000228881836,36826888.0,4.67537784576416
2020-02-12,4.900000095367432,4.710000038146973,4.739999771118164,4.849999904632568,48697034.0,4.763777732849121
2020-02-13,4.869999885559082,4.710000038146973,4.820000171661377,4.75,39310624.0,4.665555477142334
2020-02-14,4.860000133514404,4.699999809265137,4.71999979019165,4.789999961853027,45164686.0,4.7048444747924805
2020-02-17,5.099999904632568,4.829999923706055,4.889999866485596,5.039999961853027,73660637.0,4.950399875640869
2020-02-18,5.139999866485596,5.03000020980835,5.039999961853027,5.079999923706055,53065583.0,4.989688873291016
2020-02-19,5.260000228881836,5.03000020980835,5.050000190734863,5.130000114440918,68305934.0,5.03879976272583
2020-02-20,5.449999809265137,5.110000133514404,5.139999866485596,5.389999866485596,107334372.0,5.294177532196045
2020-02-21,5.5,5.269999980926514,5.389999866485596,5.300000190734863,119554918.0,5.205777645111084
2020-02-24,5.400000095367432,5.21999979019165,5.28000020980835,5.320000171661377,74857459.0,5.225422382354736
2020-02-25,5.679999828338623,5.150000095367432,5.179999828338623,5.590000152587891,190718137.0,5.490622043609619
2020-02-26,5.570000171661377,5.269999980926514,5.46999979019165,5.329999923706055,121983044.0,5.235244274139404
2020-02-27,5.460000038146973,5.300000190734863,5.389999866485596,5.320000171661377,68982169.0,5.225422382354736
2020-02-28,5.239999771118164,5.0,5.179999828338623,5.019999980926514,77701293.0,4.930755615234375
2020-03-02,5.340000152587891,5.070000171661377,5.079999923706055,5.25,75055083.0,5.1566667556762695
2020-03-03,5.429999828338623,5.210000038146973,5.380000114440918,5.260000228881836,68904397.0,5.166489124298096
2020-03-04,5.409999847412109,5.210000038146973,5.239999771118164,5.409999847412109,78716048.0,5.313821792602539
2020-03-05,5.619999885559082,5.360000133514404,5.489999771118164,5.489999771118164,117546133.0,5.392399787902832
2020-03-06,5.429999828338623,5.28000020980835,5.400000095367432,5.300000190734863,77053870.0,5.205777645111084
2020-03-09,5.300000190734863,5.110000133514404,5.28000020980835,5.179999828338623,68082426.0,5.0879106521606445
2020-03-10,5.329999923706055,5.079999923706055,5.130000114440918,5.309999942779541,78204946.0,5.21560001373291
2020-03-11,5.309999942779541,5.150000095367432,5.300000190734863,5.150000095367432,47138110.0,5.058444499969482
2020-03-12,5.190000057220459,5.050000190734863,5.099999904632568,5.110000133514404,41081328.0,5.019155502319336
2020-03-13,5.139999866485596,4.820000171661377,4.849999904632568,5.059999942779541,57351860.0,4.970044136047363
2020-03-16,5.130000114440918,4.760000228881836,5.079999923706055,4.800000190734863,54875465.0,4.714666843414307
2020-03-17,4.940000057220459,4.650000095367432,4.849999904632568,4.809999942779541,42020567.0,4.724488735198975
2020-03-18,4.869999885559082,4.630000114440918,4.849999904632568,4.630000114440918,36765000.0,4.547688961029053
2020-03-19,4.760000228881836,4.559999942779541,4.639999866485596,4.71999979019165,41514488.0,4.6360883712768555
2020-03-20,4.78000020980835,4.670000076293945,4.75,4.75,27000433.0,4.665555477142334
2020-03-23,4.699999809265137,4.550000190734863,4.579999923706055,4.579999923706055,26120908.0,4.49857759475708
2020-03-24,4.679999828338623,4.559999942779541,4.650000095367432,4.659999847412109,25746262.0,4.577155113220215
2020-03-25,4.789999961853027,4.699999809265137,4.769999980926514,4.739999771118164,25485918.0,4.655733108520508
2020-03-26,4.730000019073486,4.650000095367432,4.699999809265137,4.670000076293945,17329452.0,4.586977958679199
2020-03-27,4.78000020980835,4.670000076293945,4.71999979019165,4.690000057220459,24685026.0,4.606622219085693
2020-03-30,4.650000095367432,4.559999942779541,4.630000114440918,4.579999923706055,21970700.0,4.49857759475708
2020-03-31,4.639999866485596,4.510000228881836,4.630000114440918,4.519999980926514,17574968.0,4.4396443367004395
2020-04-01,4.579999923706055,4.460000038146973,4.510000228881836,4.46999979019165,18157036.0,4.390532970428467
2020-04-02,4.550000190734863,4.440000057220459,4.460000038146973,4.550000190734863,18921110.0,4.46911096572876
2020-04-03,4.550000190734863,4.460000038146973,4.519999980926514,4.5,13912494.0,4.420000076293945
2020-04-07,4.630000114440918,4.539999961853027,4.579999923706055,4.610000133514404,31260052.0,4.528044700622559
2020-04-08,4.619999885559082,4.550000190734863,4.570000171661377,4.590000152587891,20953583.0,4.508399963378906
2020-04-09,4.690000057220459,4.619999885559082,4.630000114440918,4.630000114440918,26481370.0,4.547688961029053
2020-04-10,4.659999847412109,4.519999980926514,4.639999866485596,4.550000190734863,20114755.0,4.46911096572876
2020-04-13,4.550000190734863,4.489999771118164,4.53000020980835,4.5,13205197.0,4.420000076293945
2020-04-14,4.619999885559082,4.5,4.519999980926514,4.590000152587891,25573400.0,4.508399963378906
2020-04-15,4.619999885559082,4.53000020980835,4.570000171661377,4.539999961853027,19261860.0,4.459288597106934
2020-04-16,4.599999904632568,4.489999771118164,4.510000228881836,4.559999942779541,20174786.0,4.478933334350586
2020-04-17,4.610000133514404,4.550000190734863,4.579999923706055,4.550000190734863,21023543.0,4.46911096572876
2020-04-20,4.590000152587891,4.539999961853027,4.579999923706055,4.559999942779541,12383122.0,4.478933334350586
2020-04-21,4.550000190734863,4.46999979019165,4.539999961853027,4.489999771118164,17565771.0,4.410177230834961
2020-04-22,4.510000228881836,4.440000057220459,4.449999809265137,4.510000228881836,11655372.0,4.4298224449157715
2020-04-23,4.519999980926514,4.480000019073486,4.510000228881836,4.480000019073486,11926444.0,4.400355339050293
2020-04-24,4.5,4.400000095367432,4.489999771118164,4.420000076293945,16404436.0,4.341422080993652
2020-04-27,4.449999809265137,4.380000114440918,4.429999828338623,4.389999866485596,14245404.0,4.311955451965332
2020-04-28,4.46999979019165,4.309999942779541,4.429999828338623,4.409999847412109,21103096.0,4.331599712371826
2020-04-29,4.460000038146973,4.380000114440918,4.409999847412109,4.429999828338623,11463394.0,4.35124397277832
2020-04-30,4.550000190734863,4.449999809265137,4.449999809265137,4.519999980926514,21394378.0,4.4396443367004395
2020-05-06,4.550000190734863,4.460000038146973,4.46999979019165,4.550000190734863,17571300.0,4.46911096572876
2020-05-07,4.579999923706055,4.510000228881836,4.550000190734863,4.510000228881836,17050515.0,4.4298224449157715
2020-05-08,4.679999828338623,4.539999961853027,4.550000190734863,4.619999885559082,34998967.0,4.537866592407227
2020-05-11,4.659999847412109,4.539999961853027,4.619999885559082,4.579999923706055,21358167.0,4.49857759475708
2020-05-12,4.599999904632568,4.510000228881836,4.590000152587891,4.53000020980835,15555005.0,4.449466705322266
2020-05-13,4.559999942779541,4.510000228881836,4.53000020980835,4.550000190734863,13156657.0,4.46911096572876
2020-05-14,4.53000020980835,4.46999979019165,4.519999980926514,4.480000019073486,11785100.0,4.400355339050293
2020-05-15,4.519999980926514,4.480000019073486,4.5,4.489999771118164,8670477.0,4.410177230834961
2020-05-18,4.550000190734863,4.46999979019165,4.489999771118164,4.519999980926514,13726206.0,4.4396443367004395
2020-05-19,4.570000171661377,4.510000228881836,4.559999942779541,4.53000020980835,11857519.0,4.449466705322266
2020-05-20,4.550000190734863,4.480000019073486,4.519999980926514,4.5,11702500.0,4.420000076293945
2020-05-21,4.510000228881836,4.440000057220459,4.510000228881836,4.440000057220459,11552696.0,4.361066818237305
2020-05-22,4.449999809265137,4.349999904632568,4.449999809265137,4.349999904632568,16555631.0,4.2726664543151855
2020-05-25,4.389999866485596,4.329999923706055,4.340000152587891,4.349999904632568,10189020.0,4.2726664543151855
2020-05-26,4.400000095367432,4.349999904632568,4.360000133514404,4.389999866485596,9013674.0,4.311955451965332
2020-05-27,4.400000095367432,4.349999904632568,4.389999866485596,4.360000133514404,7169983.0,4.282488822937012
2020-05-28,4.460000038146973,4.360000133514404,4.360000133514404,4.389999866485596,17812571.0,4.311955451965332
2020-05-29,4.400000095367432,4.360000133514404,4.380000114440918,4.380000114440918,11170052.0,4.302133560180664
2020-06-01,4.570000171661377,4.460000038146973,4.519999980926514,4.550000190734863,34170121.0,4.46911096572876
2020-06-02,4.579999923706055,4.519999980926514,4.539999961853027,4.53000020980835,19588608.0,4.449466705322266
2020-06-03,4.570000171661377,4.5,4.550000190734863,4.510000228881836,14786070.0,4.4298224449157715
2020-06-04,4.539999961853027,4.489999771118164,4.519999980926514,4.5,10429097.0,4.420000076293945
2020-06-05,4.579999923706055,4.5,4.53000020980835,4.579999923706055,22855512.0,4.49857759475708
2020-06-08,4.599999904632568,4.519999980926514,4.590000152587891,4.53000020980835,15063200.0,4.449466705322266
2020-06-09,4.590000152587891,4.510000228881836,4.53000020980835,4.559999942779541,17260167.0,4.478933334350586
2020-06-10,4.559999942779541,4.5,4.550000190734863,4.510000228881836,12762944.0,4.4298224449157715
2020-06-11,4.559999942779541,4.480000019073486,4.5,4.5,16968588.0,4.420000076293945
2020-06-12,4.409999847412109,4.349999904632568,4.389999866485596,4.409999847412109,18581178.0,4.409999847412109
2020-06-15,4.46999979019165,4.380000114440918,4.409999847412109,4.409999847412109,20527943.0,4.409999847412109
2020-06-16,4.449999809265137,4.420000076293945,4.429999828338623,4.449999809265137,13926904.0,4.449999809265137
2020-06-17,4.449999809265137,4.400000095367432,4.440000057220459,4.429999828338623,13372017.0,4.429999828338623
2020-06-18,4.519999980926514,4.409999847412109,4.420000076293945,4.46999979019165,22811328.0,4.46999979019165
2020-06-19,4.610000133514404,4.460000038146973,4.480000019073486,4.579999923706055,45463940.0,4.579999923706055
2020-06-22,4.829999923706055,4.550000190734863,4.550000190734863,4.650000095367432,68027863.0,4.650000095367432
2020-06-23,4.690000057220459,4.590000152587891,4.650000095367432,4.670000076293945,35926953.0,4.670000076293945
2020-06-24,4.739999771118164,4.610000133514404,4.679999828338623,4.619999885559082,24889666.0,4.619999885559082
2020-06-29,4.590000152587891,4.46999979019165,4.590000152587891,4.5,28376120.0,4.5
2020-06-30,4.639999866485596,4.5,4.510000228881836,4.590000152587891,33750434.0,4.590000152587891
2020-07-01,4.659999847412109,4.579999923706055,4.590000152587891,4.659999847412109,33761368.0,4.659999847412109
2020-07-02,5.03000020980835,4.630000114440918,4.639999866485596,4.989999771118164,106813680.0,4.989999771118164
2020-07-03,5.400000095367432,5.0,5.039999961853027,5.329999923706055,176046436.0,5.329999923706055
2020-07-06,5.860000133514404,5.409999847412109,5.5,5.860000133514404,227040102.0,5.860000133514404
2020-07-07,6.179999828338623,5.559999942779541,5.929999828338623,5.809999942779541,234074036.0,5.809999942779541
2020-07-08,6.300000190734863,5.670000076293945,5.710000038146973,6.130000114440918,213640973.0,6.130000114440918
2020-07-09,6.159999847412109,5.900000095367432,6.070000171661377,6.010000228881836,164305705.0,6.010000228881836
2020-07-10,6.159999847412109,5.860000133514404,5.909999847412109,6.0,151419988.0,6.0
2020-07-13,6.199999809265137,5.880000114440918,5.929999828338623,6.059999942779541,146652853.0,6.059999942779541
2020-07-14,6.099999904632568,5.840000152587891,6.03000020980835,6.0,121310199.0,6.0
2020-07-15,6.079999923706055,5.690000057220459,6.070000171661377,5.71999979019165,115233340.0,5.71999979019165
2020-07-16,6.099999904632568,5.630000114440918,5.71999979019165,5.679999828338623,209247802.0,5.679999828338623
2020-07-17,5.760000228881836,5.25,5.71999979019165,5.389999866485596,155561138.0,5.389999866485596
2020-07-20,5.929999828338623,5.449999809265137,5.489999771118164,5.929999828338623,179308696.0,5.929999828338623
2020-07-21,6.099999904632568,5.860000133514404,6.059999942779541,5.949999809265137,157599473.0,5.949999809265137
2020-07-22,6.179999828338623,5.820000171661377,5.880000114440918,5.860000133514404,180758346.0,5.860000133514404
2020-07-23,5.869999885559082,5.599999904632568,5.75,5.829999923706055,131477209.0,5.829999923706055
2020-07-24,5.849999904632568,5.329999923706055,5.800000190734863,5.429999828338623,112161398.0,5.429999828338623
2020-07-27,5.5,5.309999942779541,5.409999847412109,5.460000038146973,62945098.0,5.460000038146973
2020-07-28,5.510000228881836,5.340000152587891,5.5,5.369999885559082,48765577.0,5.369999885559082
2020-07-29,5.889999866485596,5.349999904632568,5.349999904632568,5.800000190734863,134634509.0,5.800000190734863
2020-07-30,5.809999942779541,5.619999885559082,5.75,5.710000038146973,88454028.0,5.710000038146973
2020-07-31,5.889999866485596,5.679999828338623,5.71999979019165,5.849999904632568,107996518.0,5.849999904632568
2020-08-03,6.019999980926514,5.800000190734863,5.949999809265137,5.909999847412109,111987814.0,5.909999847412109
2020-08-04,5.989999771118164,5.809999942779541,5.929999828338623,5.849999904632568,85239637.0,5.849999904632568
2020-08-05,5.829999923706055,5.71999979019165,5.820000171661377,5.809999942779541,57498808.0,5.809999942779541
2020-08-06,5.940000057220459,5.650000095367432,5.809999942779541,5.889999866485596,84691163.0,5.889999866485596
2020-08-07,5.800000190734863,5.570000171661377,5.800000190734863,5.659999847412109,82487014.0,5.659999847412109
2020-08-10,5.769999980926514,5.570000171661377,5.630000114440918,5.699999809265137,55138079.0,5.699999809265137
2020-08-11,5.75,5.5,5.699999809265137,5.5,52046367.0,5.5
2020-08-12,5.570000171661377,5.409999847412109,5.489999771118164,5.510000228881836,39625246.0,5.510000228881836
2020-08-13,5.659999847412109,5.489999771118164,5.510000228881836,5.539999961853027,39282517.0,5.539999961853027
2020-08-14,5.610000133514404,5.46999979019165,5.510000228881836,5.590000152587891,27738251.0,5.590000152587891
2020-08-17,5.940000057220459,5.630000114440918,5.659999847412109,5.809999942779541,96454831.0,5.809999942779541
2020-08-18,5.849999904632568,5.710000038146973,5.769999980926514,5.769999980926514,54962392.0,5.769999980926514
2020-08-19,5.809999942779541,5.659999847412109,5.730000019073486,5.690000057220459,50931155.0,5.690000057220459
2020-08-20,5.650000095367432,5.579999923706055,5.639999866485596,5.619999885559082,36967962.0,5.619999885559082
2020-08-21,5.880000114440918,5.610000133514404,5.650000095367432,5.860000133514404,79405952.0,5.860000133514404
2020-08-24,5.820000171661377,5.730000019073486,5.809999942779541,5.739999771118164,51282038.0,5.739999771118164
2020-08-25,5.820000171661377,5.599999904632568,5.769999980926514,5.630000114440918,58628580.0,5.630000114440918
2020-08-26,5.670000076293945,5.5,5.590000152587891,5.510000228881836,39897586.0,5.510000228881836
2020-08-27,5.559999942779541,5.46999979019165,5.53000020980835,5.539999961853027,26818676.0,5.539999961853027
2020-08-28,5.650000095367432,5.480000019073486,5.539999961853027,5.639999866485596,36520747.0,5.639999866485596
2020-08-31,5.75,5.599999904632568,5.630000114440918,5.610000133514404,46899155.0,5.610000133514404
2020-09-01,5.610000133514404,5.550000190734863,5.590000152587891,5.599999904632568,22369192.0,5.599999904632568
2020-09-02,5.639999866485596,5.510000228881836,5.619999885559082,5.599999904632568,31837388.0,5.599999904632568
2020-09-03,5.670000076293945,5.550000190734863,5.590000152587891,5.559999942779541,28853800.0,5.559999942779541
2020-09-04,5.539999961853027,5.480000019073486,5.510000228881836,5.519999980926514,24014199.0,5.519999980926514
2020-09-07,5.550000190734863,5.349999904632568,5.519999980926514,5.360000133514404,33696500.0,5.360000133514404
2020-09-08,5.46999979019165,5.349999904632568,5.380000114440918,5.440000057220459,25385933.0,5.440000057220459
2020-09-09,5.46999979019165,5.349999904632568,5.369999885559082,5.380000114440918,27684523.0,5.380000114440918
2020-09-10,5.440000057220459,5.170000076293945,5.429999828338623,5.210000038146973,31146532.0,5.210000038146973
2020-09-11,5.230000019073486,5.119999885559082,5.179999828338623,5.179999828338623,21277169.0,5.179999828338623
2020-09-14,5.239999771118164,5.159999847412109,5.199999809265137,5.199999809265137,14945894.0,5.199999809265137
2020-09-15,5.21999979019165,5.150000095367432,5.179999828338623,5.179999828338623,14670195.0,5.179999828338623
2020-09-16,5.230000019073486,5.139999866485596,5.179999828338623,5.170000076293945,16086918.0,5.170000076293945
2020-09-17,5.170000076293945,5.059999942779541,5.159999847412109,5.099999904632568,28570149.0,5.099999904632568
2020-09-18,5.329999923706055,5.090000152587891,5.090000152587891,5.269999980926514,47798635.0,5.269999980926514
2020-09-21,5.440000057220459,5.28000020980835,5.440000057220459,5.289999961853027,38487923.0,5.289999961853027
2020-09-22,5.630000114440918,5.239999771118164,5.25,5.389999866485596,77436684.0,5.389999866485596
2020-09-23,5.550000190734863,5.369999885559082,5.409999847412109,5.409999847412109,42038948.0,5.409999847412109
2020-09-24,5.539999961853027,5.340000152587891,5.369999885559082,5.369999885559082,41055608.0,5.369999885559082
2020-09-25,5.480000019073486,5.300000190734863,5.400000095367432,5.440000057220459,40536965.0,5.440000057220459
2020-09-28,5.46999979019165,5.349999904632568,5.409999847412109,5.369999885559082,28205393.0,5.369999885559082
2020-09-29,5.46999979019165,5.380000114440918,5.400000095367432,5.380000114440918,24067277.0,5.380000114440918
2020-09-30,5.409999847412109,5.210000038146973,5.380000114440918,5.260000228881836,24968402.0,5.260000228881836
2020-10-09,5.420000076293945,5.320000171661377,5.349999904632568,5.380000114440918,21568274.0,5.380000114440918
2020-10-12,5.699999809265137,5.400000095367432,5.420000076293945,5.650000095367432,74530432.0,5.650000095367432
2020-10-13,5.570000171661377,5.489999771118164,5.559999942779541,5.539999961853027,40705146.0,5.539999961853027
2020-10-14,5.559999942779541,5.420000076293945,5.519999980926514,5.449999809265137,29599294.0,5.449999809265137
2020-10-15,5.550000190734863,5.420000076293945,5.46999979019165,5.429999828338623,24148875.0,5.429999828338623
2020-10-16,5.480000019073486,5.409999847412109,5.429999828338623,5.440000057220459,22797800.0,5.440000057220459
2020-10-19,5.559999942779541,5.389999866485596,5.5,5.409999847412109,29458162.0,5.409999847412109
2020-10-20,5.420000076293945,5.340000152587891,5.380000114440918,5.420000076293945,17206469.0,5.420000076293945
2020-10-21,5.429999828338623,5.349999904632568,5.400000095367432,5.369999885559082,16470822.0,5.369999885559082
2020-10-22,5.489999771118164,5.329999923706055,5.360000133514404,5.429999828338623,22808919.0,5.429999828338623
2020-10-23,5.440000057220459,5.309999942779541,5.400000095367432,5.329999923706055,18224264.0,5.329999923706055
2020-10-26,5.320000171661377,5.21999979019165,5.28000020980835,5.239999771118164,20579257.0,5.239999771118164
2020-10-27,5.28000020980835,5.21999979019165,5.230000019073486,5.21999979019165,7833721.0,5.21999979019165