Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.18563985824585,5.942480087280273,6.164309978485107,6.014999866485596,26737812.0,5.617356777191162
2010-01-05,6.053390026092529,5.844359874725342,6.019269943237305,6.006470203399658,25923218.0,5.609391212463379
2010-01-06,6.1344499588012695,5.891290187835693,6.053390026092529,5.933949947357178,25297994.0,5.541665077209473
2010-01-07,5.916880130767822,5.699319839477539,5.87421989440918,5.712120056152344,32027563.0,5.334499835968018
2010-01-08,5.741980075836182,5.567070007324219,5.682250022888184,5.733449935913086,20963677.0,5.354419231414795
2010-01-11,5.793169975280762,5.601200103759766,5.793169975280762,5.6310601234436035,15719655.0,5.258798122406006
2010-01-12,5.8571600914001465,5.609729766845703,5.618269920349121,5.8528900146484375,18735560.0,5.465963363647461
2010-01-13,5.861420154571533,5.673719882965088,5.733449935913086,5.703579902648926,16849376.0,5.326523780822754
2010-01-14,5.827300071716309,5.682250022888184,5.699319839477539,5.8230299949646,16668462.0,5.438077449798584
2010-01-15,6.014999866485596,5.814499855041504,5.818769931793213,5.985139846801758,23610122.0,5.589470863342285
2010-01-18,6.036330223083496,5.908349990844727,5.980869770050049,6.0278000831604,18281062.0,5.629310607910156
2010-01-19,6.138710021972656,5.933949947357178,6.032060146331787,5.95527982711792,18916600.0,5.561584949493408
2010-01-20,5.968070030212402,5.613999843597412,5.929679870605469,5.660920143127441,26031121.0,5.286684036254883
2010-01-21,5.754779815673828,5.64385986328125,5.66519021987915,5.699319839477539,12848656.0,5.322546005249023
2010-01-22,5.660920143127441,5.404970169067383,5.6310601234436035,5.554279804229736,17922896.0,5.187094211578369
2010-01-25,5.613999843597412,5.464690208435059,5.498819828033447,5.528679847717285,6496772.0,5.163186550140381
2010-01-26,5.558539867401123,5.234330177307129,5.464690208435059,5.268459796905518,11576491.0,4.920169353485107
2010-01-27,5.289790153503418,5.1319499015808105,5.289790153503418,5.140480041503906,8379004.0,4.800650596618652
2010-01-28,5.140480041503906,5.140480041503906,5.140480041503906,5.140480041503906,0.0,4.800650596618652
2010-01-29,5.332449913024902,5.153279781341553,5.153279781341553,5.195940017700195,10634690.0,4.852444171905518
2010-02-01,5.2172698974609375,4.99970006942749,5.204470157623291,5.063690185546875,8241581.0,4.728936195373535
2010-02-02,5.187399864196777,5.012499809265137,5.0764899253845215,5.033830165863037,6921432.0,4.701050758361816
2010-02-03,5.191669940948486,4.863190174102783,5.067959785461426,5.183139801025391,9791597.0,4.840489387512207
2010-02-04,5.234330177307129,5.0722198486328125,5.140480041503906,5.17887020111084,9117017.0,4.8365020751953125
2010-02-05,5.089290142059326,4.969840049743652,5.05088996887207,5.021029949188232,7700730.0,4.689096450805664
2010-02-08,5.10207986831665,5.003970146179199,5.008230209350586,5.038090229034424,3806361.0,4.705029010772705
2010-02-09,5.136209964752197,5.003970146179199,5.012499809265137,5.119150161743164,4046068.0,4.780730724334717
2010-02-10,5.204470157623291,5.119150161743164,5.170340061187744,5.195940017700195,4658399.0,4.852444171905518
2010-02-11,5.204470157623291,5.140480041503906,5.195940017700195,5.153279781341553,4777489.0,4.812603950500488
2010-02-12,5.31112003326416,5.149010181427002,5.170340061187744,5.259920120239258,7730840.0,4.91219425201416
2010-02-22,5.251389980316162,5.149010181427002,5.251389980316162,5.153279781341553,7608124.0,4.812603950500488
2010-02-23,5.221529960632324,5.012499809265137,5.1319499015808105,5.191669940948486,8499502.0,4.848456382751465
2010-02-24,5.336709976196289,5.067959785461426,5.119150161743164,5.332449913024902,14790192.0,4.979929447174072
2010-02-25,5.400700092315674,5.302579879760742,5.396440029144287,5.375110149383545,17657586.0,5.019769191741943
2010-02-26,5.375110149383545,5.375110149383545,5.375110149383545,5.375110149383545,0.0,5.019769191741943
2010-03-01,5.780370235443115,5.247129917144775,5.370840072631836,5.759039878845215,30011166.0,5.378317832946777
2010-03-02,5.916880130767822,5.652390003204346,5.673719882965088,5.818769931793213,40295502.0,5.434099197387695
2010-03-03,6.014999866485596,5.801700115203857,5.929679870605469,5.848629951477051,37559410.0,5.4619855880737305
2010-03-04,5.959539890289307,5.537209987640381,5.780370235443115,5.562809944152832,28998024.0,5.195060729980469
2010-03-05,5.656660079956055,5.515880107879639,5.567070007324219,5.596940040588379,12437198.0,5.226934432983398
2010-03-08,5.780370235443115,5.622529983520508,5.622529983520508,5.733449935913086,12968530.0,5.354419231414795
2010-03-09,5.759039878845215,5.66519021987915,5.724909782409668,5.682250022888184,10650532.0,5.306604385375977
2010-03-10,5.733449935913086,5.537209987640381,5.673719882965088,5.59266996383667,10697110.0,5.222947120666504
2010-03-11,5.6353302001953125,5.511620044708252,5.6310601234436035,5.579870223999023,7518918.0,5.210992336273193
2010-03-12,5.686520099639893,5.507349967956543,5.575610160827637,5.59266996383667,9417287.0,5.222947120666504
2010-03-15,5.7163801193237305,5.528679847717285,5.596940040588379,5.712120056152344,12251507.0,5.334499835968018
2010-03-16,5.831560134887695,5.673719882965088,5.7163801193237305,5.818769931793213,14287306.0,5.434099197387695
2010-03-17,5.921150207519531,5.784639835357666,5.827300071716309,5.878489971160889,20525309.0,5.489871501922607
2010-03-18,5.95527982711792,5.810229778289795,5.878489971160889,5.840089797973633,19383698.0,5.454009532928467
2010-03-19,5.921150207519531,5.737709999084473,5.810229778289795,5.788899898529053,23005756.0,5.406203746795654
2010-03-22,5.865690231323242,5.7675700187683105,5.797440052032471,5.810229778289795,15259409.0,5.42612361907959
2010-03-23,5.887020111083984,5.741980075836182,5.793169975280762,5.7675700187683105,14590546.0,5.386283874511719
2010-03-24,5.963809967041016,5.763309955596924,5.763309955596924,5.916880130767822,25378290.0,5.525723457336426
2010-03-25,6.177110195159912,5.908349990844727,5.908349990844727,6.100319862365723,65031659.0,5.697036266326904
2010-03-26,6.710350036621094,6.104579925537109,6.125909805297852,6.710350036621094,112217130.0,6.266738414764404
2010-03-29,6.893789768218994,6.612229824066162,6.731679916381836,6.7786102294921875,76743498.0,6.330485820770264
2010-03-30,7.055890083312988,6.6932902336120605,6.735949993133545,6.7700700759887695,57333213.0,6.322510719299316
2010-03-31,7.115620136260986,6.6634202003479,6.804200172424316,7.0004401206970215,55679403.0,6.5376505851745605
2010-04-01,7.235060214996338,6.9108500480651855,6.936450004577637,7.02603006362915,40843850.0,6.561549186706543
2010-04-02,7.141210079193115,6.95350980758667,7.038829803466797,7.021759986877441,34286339.0,6.55756139755249
2010-04-06,7.529409885406494,7.060160160064697,7.060160160064697,7.303319931030273,41103726.0,6.820508003234863
2010-04-07,7.392899990081787,7.124149799346924,7.290520191192627,7.375840187072754,25327718.0,6.888233661651611
2010-04-08,7.584869861602783,7.316120147705078,7.316120147705078,7.452630043029785,28332772.0,6.959946632385254
2010-04-09,7.452630043029785,7.452630043029785,7.452630043029785,7.452630043029785,0.0,6.959946632385254
2010-04-12,8.054129600524902,7.533679962158203,7.61899995803833,7.819499969482422,36899506.0,7.3025641441345215
2010-04-13,7.870689868927002,7.038829803466797,7.828030109405518,7.414229869842529,33990984.0,6.92408561706543
2010-04-14,7.755509853363037,7.380109786987305,7.508080005645752,7.704319953918457,21538772.0,7.194997787475586
2010-04-15,7.708580017089844,7.473959922790527,7.687250137329102,7.546480178833008,16826964.0,7.047593116760254
2010-04-16,7.934679985046387,7.469689846038818,7.508080005645752,7.836559772491455,25245792.0,7.318495750427246
2010-04-19,8.020000457763672,7.520880222320557,7.721380233764648,7.555009841918945,30170924.0,7.055558681488037
2010-04-20,7.742710113525391,7.371570110321045,7.563539981842041,7.653130054473877,19984319.0,7.147192001342773
2010-04-21,8.318619728088379,7.584869861602783,7.657390117645264,8.258890151977539,27576740.0,7.712906360626221
2010-04-22,8.740949630737305,8.071189880371094,8.190640449523926,8.502050399780273,21719378.0,7.939992427825928
2010-04-23,8.531909942626953,8.147979736328125,8.514849662780762,8.467920303344727,14442279.0,7.90811824798584
2010-04-26,8.5660400390625,8.066920280456543,8.502050399780273,8.092519760131836,13276649.0,7.5575337409973145
2010-04-27,8.352740287780762,7.328909873962402,7.977340221405029,7.823760032653809,32588452.0,7.30654239654541
2010-04-28,8.054129600524902,7.593400001525879,7.657390117645264,7.840829849243164,15673712.0,7.322483539581299
2010-04-29,8.258890151977539,7.789639949798584,7.819499969482422,7.79817008972168,17942423.0,7.282643795013428
2010-04-30,7.84935998916626,7.166810035705566,7.802440166473389,7.414229869842529,19220989.0,6.92408561706543
2010-05-04,7.572070121765137,7.090020179748535,7.2179999351501465,7.520880222320557,9372931.0,7.023685455322266
2010-05-05,7.921879768371582,7.333179950714111,7.380109786987305,7.904819965362549,11562011.0,7.3822431564331055
2010-05-06,8.395400047302246,7.819499969482422,7.90054988861084,8.066920280456543,25883530.0,7.533627986907959
2010-05-07,8.267419815063477,7.84935998916626,7.956009864807129,8.020000457763672,14339400.0,7.489809989929199
2010-05-10,8.041330337524414,7.2179999351501465,7.943210124969482,7.2179999351501465,19179920.0,6.740828037261963
2010-05-11,7.422760009765625,6.616499900817871,7.375840187072754,6.765810012817383,20266884.0,6.318532466888428
2010-05-12,6.825530052185059,6.569570064544678,6.7188801765441895,6.710350036621094,10066684.0,6.266738414764404
2010-05-13,7.166810035705566,6.578110218048096,6.727409839630127,7.047359943389893,11311397.0,6.58146858215332
2010-05-14,7.3545098304748535,6.90231990814209,7.038829803466797,7.1369500160217285,13066937.0,6.665135860443115
2010-05-17,7.119880199432373,6.731679916381836,7.038829803466797,6.748740196228027,9745783.0,6.302591323852539
2010-05-18,6.90231990814209,6.313620090484619,6.748740196228027,6.782869815826416,14668976.0,6.334463596343994
2010-05-19,7.094289779663086,6.522649765014648,6.697549819946289,6.9918999671936035,14520508.0,6.529675006866455
2010-05-20,7.145480155944824,6.868189811706543,6.95350980758667,7.034560203552246,10837892.0,6.569515705108643
2010-05-21,7.281990051269531,6.6634202003479,6.782869815826416,7.269189834594727,11627673.0,6.788633346557617
2010-05-24,7.785369873046875,7.235060214996338,7.294789791107178,7.627530097961426,13005905.0,7.20255184173584
2010-05-25,7.806700229644775,7.542210102081299,7.606200218200684,7.708580017089844,11848521.0,7.279085159301758
2010-05-26,7.964540004730225,7.593400001525879,7.708580017089844,7.6360602378845215,11835253.0,7.210606098175049
2010-05-27,7.84935998916626,7.33745002746582,7.550739765167236,7.768310070037842,11997963.0,7.3354878425598145
2010-05-28,7.9133501052856445,7.6360602378845215,7.8578901290893555,7.7725701332092285,11710937.0,7.339509963989258
2010-05-31,8.147979736328125,7.687250137329102,7.7725701332092285,7.840829849243164,16706348.0,7.403966426849365
2010-06-01,7.840829849243164,7.286250114440918,7.789639949798584,7.375840187072754,11286854.0,6.9648847579956055
2010-06-02,7.584869861602783,6.932179927825928,7.380109786987305,7.166810035705566,19617946.0,6.767501354217529
2010-06-03,7.316120147705078,6.957779884338379,7.115620136260986,6.979109764099121,11570668.0,6.5902581214904785
2010-06-04,7.107079982757568,6.573840141296387,7.030300140380859,6.804200172424316,22318341.0,6.4250946044921875
2010-06-07,6.927909851074219,6.569570064544678,6.612229824066162,6.893789768218994,10521705.0,6.509692192077637
2010-06-08,7.038829803466797,6.825530052185059,6.825530052185059,7.038829803466797,11112820.0,6.646651268005371
2010-06-09,7.367310047149658,7.051630020141602,7.094289779663086,7.341710090637207,12598076.0,6.932656288146973
2010-06-10,7.465419769287109,7.2137298583984375,7.3545098304748535,7.30757999420166,9619933.0,6.90042781829834
2010-06-11,7.572070121765137,7.30757999420166,7.30757999420166,7.320380210876465,10314851.0,6.912514686584473
2010-06-15,7.320380210876465,7.320380210876465,7.320380210876465,7.320380210876465,0.0,6.912514686584473
2010-06-17,7.491020202636719,7.154009819030762,7.367310047149658,7.179609775543213,4894309.0,6.779587268829346
2010-06-18,7.230800151824951,6.659160137176514,7.043089866638184,6.689020156860352,8179126.0,6.31633186340332
2010-06-21,6.812729835510254,6.326409816741943,6.659160137176514,6.808469772338867,11122107.0,6.429125785827637
2010-06-22,6.898049831390381,6.667689800262451,6.706079959869385,6.838329792022705,5716014.0,6.457322597503662
2010-06-23,6.8553900718688965,6.497049808502197,6.85113000869751,6.599440097808838,6702222.0,6.231743335723877
2010-06-24,6.680490016937256,6.462920188903809,6.629300117492676,6.522649765014648,5313704.0,6.159230709075928
2010-06-25,6.561039924621582,6.36053991317749,6.420269966125488,6.475719928741455,5212720.0,6.1149163246154785
2010-06-28,6.505579948425293,6.20697021484375,6.471459865570068,6.236830234527588,4907368.0,5.889336585998535
2010-06-29,6.313620090484619,5.724909782409668,6.236830234527588,5.840089797973633,12862120.0,5.514700412750244
2010-06-30,5.831560134887695,5.515880107879639,5.801700115203857,5.528679847717285,8504481.0,5.220641613006592
2010-07-01,5.609729766845703,5.294050216674805,5.503079891204834,5.323910236358643,8845312.0,5.027280807495117
2010-07-02,5.375110149383545,4.910120010375977,5.323910236358643,5.242859840393066,13565580.0,4.950746536254883
2010-07-05,5.349510192871094,5.021029949188232,5.085020065307617,5.242859840393066,12637779.0,4.950746536254883
2010-07-06,5.503079891204834,5.161809921264648,5.225800037384033,5.464690208435059,14789114.0,5.160217761993408
2010-07-07,5.669459819793701,5.430560111999512,5.468959808349609,5.558539867401123,13807041.0,5.248837471008301
2010-07-08,5.605470180511475,5.191669940948486,5.584139823913574,5.332449913024902,16414690.0,5.035345077514648
2010-07-09,5.575610160827637,5.208730220794678,5.31112003326416,5.567070007324219,16784844.0,5.256892204284668
2010-07-12,5.759039878845215,5.511620044708252,5.59266996383667,5.605470180511475,13125452.0,5.293153285980225
2010-07-13,5.673719882965088,5.400700092315674,5.554279804229736,5.596940040588379,14690076.0,5.285098552703857
2010-07-14,5.746240139007568,5.545740127563477,5.605470180511475,5.601200103759766,15220548.0,5.289121627807617
2010-07-15,5.622529983520508,5.285520076751709,5.596940040588379,5.294050216674805,13289544.0,4.99908447265625
2010-07-16,5.319650173187256,5.089290142059326,5.195940017700195,5.204470157623291,16493641.0,4.914495944976807
2010-07-19,5.392169952392578,5.080749988555908,5.136209964752197,5.358039855957031,12086266.0,5.059508800506592
2010-07-20,5.895549774169922,5.366569995880127,5.366569995880127,5.835830211639404,42154665.0,5.510678768157959
2010-07-21,5.921150207519531,5.7163801193237305,5.8230299949646,5.7718400955200195,28082047.0,5.450253963470459
2010-07-22,6.006470203399658,5.7206501960754395,5.7761101722717285,5.985139846801758,27138526.0,5.651669025421143
2010-07-23,5.968070030212402,5.831560134887695,5.963809967041016,5.92540979385376,17703524.0,5.595266819000244
2010-07-26,6.0789899826049805,5.844359874725342,5.933949947357178,5.97661018371582,16337840.0,5.643614768981934
2010-07-27,5.980869770050049,5.8571600914001465,5.980869770050049,5.878489971160889,10484091.0,5.550961971282959
2010-07-28,6.121650218963623,5.8230299949646,5.878489971160889,6.091790199279785,21764993.0,5.752377510070801
2010-07-29,6.168570041656494,6.0278000831604,6.113120079040527,6.160039901733398,22555918.0,5.816824436187744
2010-07-30,6.138710021972656,5.95527982711792,6.100319862365723,6.083250045776367,17031984.0,5.7443132400512695
2010-08-02,6.450129985809326,6.049129962921143,6.049129962921143,6.403200149536133,34443363.0,6.046436786651611
2010-08-03,6.95350980758667,6.347740173339844,6.398940086364746,6.654890060424805,40943764.0,6.2841033935546875
2010-08-04,7.0814900398254395,6.650629997253418,6.650629997253418,6.970570087432861,36388601.0,6.582194805145264
2010-08-05,7.294789791107178,6.85113000869751,6.97484016418457,7.051630020141602,28714175.0,6.658738136291504
2010-08-06,7.755509853363037,7.051630020141602,7.055890083312988,7.751239776611328,40793737.0,7.319368362426758
2010-08-09,7.708580017089844,7.452630043029785,7.708580017089844,7.555009841918945,36041898.0,7.1340718269348145
2010-08-10,7.67018985748291,7.196670055389404,7.542210102081299,7.25639009475708,23871081.0,6.852090358734131
2010-08-11,7.491020202636719,7.107079982757568,7.264920234680176,7.230800151824951,21699352.0,6.827925682067871
2010-08-12,7.444089889526367,7.068689823150635,7.158279895782471,7.247859954833984,18440062.0,6.8440351486206055
2010-08-13,7.380109786987305,7.072959899902344,7.171070098876953,7.367310047149658,17000099.0,6.95682954788208
2010-08-16,7.61899995803833,7.252130031585693,7.328909873962402,7.520880222320557,21373955.0,7.101843357086182
2010-08-17,7.764039993286133,7.473959922790527,7.529409885406494,7.610469818115234,18375149.0,7.186441421508789
2010-08-18,7.887750148773193,7.550739765167236,7.700049877166748,7.674459934234619,19903912.0,7.246866703033447
2010-08-19,8.412469863891602,7.640329837799072,7.640329837799072,8.224760055541992,36371414.0,7.766505241394043
2010-08-20,8.211970329284668,7.934679985046387,8.066920280456543,8.037059783935547,22081611.0,7.589263916015625
2010-08-23,8.36128044128418,8.049860000610352,8.071189880371094,8.220499992370605,15854577.0,7.762482643127441
2010-08-24,9.043829917907715,8.147979736328125,8.147979736328125,8.877459526062012,42975341.0,8.382838249206543
2010-08-25,9.385100364685059,8.783610343933105,8.804929733276367,8.885990142822266,28819999.0,8.390893936157227
2010-08-26,9.180339813232422,8.681220054626465,8.894519805908203,9.05663013458252,19901416.0,8.552026748657227
2010-08-27,9.28699016571045,8.617230415344238,8.958510398864746,8.860389709472656,18664490.0,8.366721153259277
2010-08-30,9.542949676513672,8.655630111694336,8.830530166625977,9.508819580078125,24936286.0,8.979022026062012
2010-08-31,9.58987045288086,9.265660285949707,9.449090003967285,9.33390998840332,15525209.0,8.813858032226562
2010-09-01,9.376569747924805,8.787870407104492,9.227259635925293,8.988369941711426,22877102.0,8.487569808959961
2010-09-02,9.278459548950195,8.809200286865234,9.107819557189941,9.065159797668457,17794062.0,8.560080528259277
2010-09-03,9.129150390625,8.642829895019531,8.979840278625488,8.787870407104492,28376954.0,8.29824161529541
2010-09-06,8.915849685668945,8.617230415344238,8.809200286865234,8.655630111694336,19732872.0,8.173369407653809
2010-09-07,8.988369941711426,8.600170135498047,8.621500015258789,8.907320022583008,15584565.0,8.411035537719727
2010-09-08,9.0864896774292,8.787870407104492,8.864660263061523,9.073690414428711,14527925.0,8.568136215209961
2010-09-09,9.16327953338623,8.706819534301758,9.095020294189453,8.745209693908691,21411185.0,8.257957458496094
2010-09-10,8.82625961303711,8.310079574584961,8.702549934387207,8.43805980682373,20811774.0,7.967921733856201
2010-09-13,9.090749740600586,8.531909942626953,8.531909942626953,8.877459526062012,21213836.0,8.382838249206543
2010-09-14,8.949979782104492,8.651359558105469,8.89879035949707,8.664159774780273,12908361.0,8.18142318725586
2010-09-15,8.664159774780273,8.254630088806152,8.659890174865723,8.275959968566895,18518113.0,7.814853668212891
2010-09-16,8.403929710388184,7.550739765167236,8.280220031738281,8.173569679260254,32817020.0,7.718167781829834
2010-09-17,8.165040016174316,7.9133501052856445,8.062660217285156,8.109580039978027,13101635.0,7.657743453979492
2010-09-20,8.182109832763672,7.678719997406006,8.126649856567383,7.789639949798584,8665561.0,7.355628967285156
2010-09-21,8.054129600524902,7.4952898025512695,7.806700229644775,7.9944000244140625,17816458.0,7.548980236053467
2010-09-27,8.246089935302734,7.892020225524902,7.9133501052856445,8.194899559020996,13113848.0,7.738309383392334
2010-09-28,8.39113998413086,8.126649856567383,8.23330020904541,8.199170112609863,8335673.0,7.742341995239258
2010-09-29,8.787870407104492,8.20343017578125,8.20343017578125,8.455129623413086,21078734.0,7.984040260314941
2010-09-30,8.804929733276367,8.403929710388184,8.489250183105469,8.711079597473145,18389617.0,8.225729942321777
2010-10-08,8.958510398864746,8.659890174865723,8.830530166625977,8.79640007019043,10077786.0,8.306295394897461
2010-10-11,8.787870407104492,8.348480224609375,8.787870407104492,8.429530143737793,18555448.0,7.959866523742676
2010-10-12,8.745209693908691,8.288749694824219,8.36553955078125,8.446590423583984,16777868.0,7.975976943969727
2010-10-13,8.425259590148926,7.977340221405029,8.318619728088379,8.10531997680664,26958501.0,7.653720378875732
2010-10-14,7.95173978805542,7.563539981842041,7.95173978805542,7.593400001525879,24872873.0,7.170322895050049
2010-10-15,7.926149845123291,7.67018985748291,7.682990074157715,7.883490085601807,27885681.0,7.444250583648682
2010-10-18,7.8578901290893555,7.584869861602783,7.700049877166748,7.627530097961426,15854138.0,7.20255184173584
2010-10-19,8.173569679260254,7.593400001525879,7.593400001525879,8.139450073242188,16169451.0,7.685949325561523
2010-10-20,8.467920303344727,7.9176201820373535,7.977340221405029,8.250359535217285,30585708.0,7.79067850112915
2010-10-21,8.403929710388184,8.113849639892578,8.23330020904541,8.275959968566895,19992089.0,7.814853668212891
2010-10-22,8.459389686584473,8.250359535217285,8.275959968566895,8.30582046508789,15081090.0,7.843050479888916
2010-10-25,8.740949630737305,8.425259590148926,8.425259590148926,8.676959991455078,33521132.0,8.193511009216309
2010-10-26,8.702549934387207,8.23330020904541,8.69402027130127,8.540450096130371,33322965.0,8.064606666564941
2010-10-27,8.787870407104492,8.369810104370117,8.446590423583984,8.429530143737793,35512211.0,7.959866523742676
2010-10-28,8.881719589233398,8.33141040802002,8.382610321044922,8.82625961303711,31555559.0,8.334491729736328
2010-10-29,9.124879837036133,8.33141040802002,8.382610321044922,8.932909965515137,30906459.0,8.435199737548828
2010-11-01,9.069419860839844,8.830530166625977,9.013970375061035,8.945710182189941,22565974.0,8.447287559509277
2010-11-02,9.039560317993164,8.617230415344238,8.941450119018555,8.706819534301758,26384388.0,8.22170639038086
2010-11-03,8.69828987121582,8.322879791259766,8.659890174865723,8.378339767456055,15850090.0,7.91152811050415
2010-11-04,8.519120216369629,8.297289848327637,8.39113998413086,8.49351978302002,18034275.0,8.020291328430176
2010-11-05,8.608699798583984,8.403929710388184,8.540450096130371,8.5660400390625,18589272.0,8.088770866394043
2010-11-08,9.043829917907715,8.476460456848145,8.587369918823242,8.945710182189941,25716090.0,8.447287559509277
2010-11-09,9.065159797668457,8.787870407104492,8.907320022583008,8.885990142822266,18554614.0,8.390893936157227
2010-11-10,8.873189926147461,8.399669647216797,8.82625961303711,8.536179542541504,51528975.0,8.060574531555176
2010-11-11,9.38936996459961,8.327150344848633,8.446590423583984,9.350979804992676,87383599.0,8.829977035522461
2010-11-12,9.410699844360352,8.489250183105469,9.154740333557129,8.766539573669434,63151671.0,8.278099060058594
2010-11-15,9.210200309753418,8.574569702148438,8.787870407104492,9.052359580993652,36923412.0,8.547994613647461
2010-11-16,9.248590469360352,8.489250183105469,9.05663013458252,8.519120216369629,33457999.0,8.044465065002441
2010-11-17,8.26315975189209,7.665919780731201,8.037059783935547,7.678719997406006,32847475.0,7.250889778137207
2010-11-18,7.79817008972168,7.380109786987305,7.678719997406006,7.695789813995361,20370556.0,7.267007827758789
2010-11-19,7.815229892730713,7.465419769287109,7.7725701332092285,7.785369873046875,20314172.0,7.351597309112549
2010-11-22,8.190640449523926,7.584869861602783,7.67018985748291,8.083990097045898,29864470.0,7.633578300476074
2010-11-23,8.096790313720703,7.764039993286133,7.990139961242676,7.892020225524902,18523591.0,7.452304363250732
2010-11-24,8.083990097045898,7.781109809875488,7.840829849243164,8.037059783935547,13466576.0,7.589263916015625
2010-11-25,8.783610343933105,8.229029655456543,8.33141040802002,8.241829872131348,41241050.0,7.782624244689941
2010-11-26,8.702549934387207,8.267419815063477,8.271690368652344,8.510580062866211,41799406.0,8.03640079498291
2010-11-29,8.676959991455078,8.403929710388184,8.578840255737305,8.433799743652344,40650918.0,7.963897705078125
2010-11-30,8.442330360412598,8.442330360412598,8.442330360412598,8.442330360412598,0.0,7.971955299377441
2010-12-01,8.442330360412598,8.442330360412598,8.442330360412598,8.442330360412598,0.0,7.971955299377441
2010-12-02,8.442330360412598,8.442330360412598,8.442330360412598,8.442330360412598,0.0,7.971955299377441
2010-12-03,8.442330360412598,8.442330360412598,8.442330360412598,8.442330360412598,0.0,7.971955299377441
2010-12-06,8.442330360412598,8.442330360412598,8.442330360412598,8.442330360412598,0.0,7.971955299377441
2010-12-07,8.442330360412598,8.442330360412598,8.442330360412598,8.442330360412598,0.0,7.971955299377441
2010-12-08,8.350000381469727,8.055000305175781,8.119999885559082,8.220000267028809,15391184.0,7.7620110511779785
2010-12-09,8.21500015258789,7.840000152587891,8.149999618530273,7.900000095367432,10995048.0,7.459840297698975
2010-12-10,8.0,7.775000095367432,7.804999828338623,7.934999942779541,11075318.0,7.492889881134033
2010-12-13,8.109999656677246,7.909999847412109,7.909999847412109,8.085000038146973,14616276.0,7.634533405303955
2010-12-14,8.53499984741211,8.104999542236328,8.119999885559082,8.399999618530273,21832870.0,7.931981086730957
2010-12-15,8.630000114440918,8.300000190734863,8.305000305175781,8.444999694824219,23199112.0,7.9744744300842285
2010-12-16,8.59000015258789,8.350000381469727,8.350000381469727,8.390000343322754,17553230.0,7.922538757324219
2010-12-17,8.404999732971191,8.149999618530273,8.354999542236328,8.255000114440918,16614150.0,7.7950615882873535
2010-12-20,8.324999809265137,7.800000190734863,8.244999885559082,8.0,18881718.0,7.554268836975098
2010-12-21,8.119999885559082,7.864999771118164,8.03499984741211,8.100000381469727,11075416.0,7.648697853088379
2010-12-22,8.085000038146973,7.860000133514404,8.074999809265137,7.920000076293945,13450670.0,7.478726387023926
2010-12-23,7.920000076293945,7.730000019073486,7.920000076293945,7.739999771118164,9216488.0,7.308754920959473
2010-12-24,7.715000152587891,7.320000171661377,7.699999809265137,7.385000228881836,13114172.0,6.973534107208252
2010-12-27,7.494999885559082,6.949999809265137,7.380000114440918,7.0,15156450.0,6.609984874725342
2010-12-28,7.054999828338623,6.664999961853027,7.0,6.744999885559082,13423928.0,6.369192600250244
2010-12-29,7.034999847412109,6.75,6.795000076293945,7.005000114440918,10932316.0,6.614706516265869
2010-12-30,7.34499979019165,6.960000038146973,6.965000152587891,7.300000190734863,17037070.0,6.893270492553711
2010-12-31,7.440000057220459,7.204999923706055,7.28000020980835,7.394999980926514,12705850.0,6.982976913452148
2011-01-04,7.78000020980835,7.400000095367432,7.40500020980835,7.760000228881836,30013550.0,7.327640533447266
2011-01-05,8.140000343322754,7.605000019073486,7.690000057220459,8.125,40665538.0,7.672303676605225
2011-01-06,8.25,7.739999771118164,8.100000381469727,7.815000057220459,54129744.0,7.379576206207275
2011-01-07,8.175000190734863,7.739999771118164,7.849999904632568,8.149999618530273,46688512.0,7.695910930633545
2011-01-10,8.324999809265137,7.889999866485596,8.074999809265137,7.914999961853027,22352376.0,7.47400426864624
2011-01-11,8.074999809265137,7.75,7.800000190734863,7.84499979019165,14745584.0,7.407904624938965
2011-01-12,8.100000381469727,7.804999828338623,7.84499979019165,8.010000228881836,10964180.0,7.563711166381836
2011-01-13,8.420000076293945,8.024999618530273,8.024999618530273,8.350000381469727,38285062.0,7.884768486022949
2011-01-14,8.524999618530273,8.154999732971191,8.305000305175781,8.444999694824219,28892794.0,7.9744744300842285
2011-01-17,8.53499984741211,7.885000228881836,8.3100004196167,8.300000190734863,30450104.0,7.837553977966309
2011-01-18,8.8149995803833,8.130000114440918,8.274999618530273,8.744999885559082,37399236.0,8.257759094238281
2011-01-19,8.949999809265137,8.604999542236328,8.654999732971191,8.829999923706055,39893380.0,8.338024139404297
2011-01-20,9.225000381469727,8.649999618530273,8.720000267028809,8.875,40468616.0,8.38051700592041
2011-01-21,9.4350004196167,8.774999618530273,8.805000305175781,9.404999732971191,46333520.0,8.880987167358398
2011-01-24,10.25,8.880000114440918,10.25,8.895000457763672,89423396.0,8.399402618408203
2011-01-25,8.625,8.149999618530273,8.625,8.444999694824219,48869350.0,7.9744744300842285
2011-01-26,8.914999961853027,8.354999542236328,8.354999542236328,8.630000114440918,28245644.0,8.149168014526367
2011-01-27,9.0649995803833,8.470000267028809,8.574999809265137,9.050000190734863,32015338.0,8.545766830444336
2011-01-28,9.420000076293945,8.904999732971191,9.039999961853027,9.28499984741211,30275630.0,8.76767349243164
2011-01-31,9.295000076293945,9.055000305175781,9.289999961853027,9.149999618530273,27432462.0,8.640193939208984
2011-02-01,9.210000038146973,8.899999618530273,9.170000076293945,9.015000343322754,23404562.0,8.512717247009277
2011-02-09,9.145000457763672,8.84000015258789,8.944999694824219,8.90999984741211,21271908.0,8.413566589355469
2011-02-10,9.699999809265137,8.8100004196167,8.895000457763672,9.545000076293945,41184324.0,9.013187408447266
2011-02-11,9.649999618530273,9.380000114440918,9.545000076293945,9.600000381469727,29086918.0,9.0651216506958
2011-02-14,9.859999656677246,9.510000228881836,9.600000381469727,9.720000267028809,35575732.0,9.178436279296875
2011-02-15,9.9399995803833,9.614999771118164,9.6899995803833,9.649999618530273,30663008.0,9.112337112426758
2011-02-16,10.479999542236328,9.59000015258789,9.59000015258789,10.3100004196167,47030482.0,9.735565185546875
2011-02-17,10.600000381469727,10.220000267028809,10.3100004196167,10.444999694824219,28099792.0,9.863040924072266
2011-02-18,10.800000190734863,10.305000305175781,10.375,10.479999542236328,26741122.0,9.896090507507324
2011-02-21,11.0,10.335000038146973,10.34000015258789,10.829999923706055,25058944.0,10.226591110229492
2011-02-22,10.890000343322754,10.005000114440918,10.84000015258789,10.09000015258789,40183174.0,9.527822494506836
2011-02-23,10.385000228881836,9.989999771118164,10.039999961853027,10.239999771118164,28781106.0,9.669465065002441
2011-02-24,10.21500015258789,9.859999656677246,10.180000305175781,10.079999923706055,19517424.0,9.518378257751465
2011-02-25,10.175000190734863,9.925000190734863,10.074999809265137,10.15999984741211,13665558.0,9.59391975402832
2011-02-28,10.475000381469727,9.949999809265137,10.140000343322754,10.390000343322754,21807884.0,9.81110668182373
2011-03-01,10.430000305175781,9.979999542236328,10.350000381469727,10.09000015258789,23232280.0,9.527822494506836
2011-03-02,10.1850004196167,9.9399995803833,10.0,10.15999984741211,13900622.0,9.59391975402832
2011-03-03,10.449999809265137,10.03499984741211,10.130000114440918,10.145000457763672,18626574.0,9.579757690429688
2011-03-04,10.3149995803833,10.0,10.164999961853027,10.300000190734863,17278654.0,9.726120948791504
2011-03-07,10.4399995803833,10.225000381469727,10.335000038146973,10.385000228881836,20985596.0,9.806385040283203
2011-03-08,10.880000114440918,10.3149995803833,10.375,10.854999542236328,34675526.0,10.25019645690918
2011-03-09,11.6899995803833,10.899999618530273,10.899999618530273,11.295000076293945,44510472.0,10.665682792663574
2011-03-10,11.395000457763672,11.050000190734863,11.199999809265137,11.199999809265137,21626624.0,10.57597541809082
2011-03-11,11.670000076293945,11.100000381469727,11.130000114440918,11.335000038146973,27853288.0,10.703454971313477
2011-03-14,11.640000343322754,10.890000343322754,11.274999618530273,10.970000267028809,29396166.0,10.358792304992676
2011-03-15,11.095000267028809,10.404999732971191,10.899999618530273,11.09000015258789,26671154.0,10.4721040725708
2011-03-16,11.199999809265137,10.864999771118164,11.024999618530273,11.069999694824219,14975270.0,10.453218460083008
2011-03-17,10.914999961853027,10.510000228881836,10.899999618530273,10.619999885559082,16716816.0,10.028291702270508
2011-03-18,10.880000114440918,10.710000038146973,10.710000038146973,10.774999618530273,10880402.0,10.174654960632324
2011-03-21,10.875,10.609999656677246,10.765000343322754,10.744999885559082,7885968.0,10.146326065063477
2011-03-22,11.114999771118164,10.5,10.8100004196167,11.109999656677246,16642274.0,10.490988731384277
2011-03-23,11.289999961853027,10.975000381469727,11.015000343322754,11.1899995803833,12786380.0,10.566532135009766
2011-03-24,11.350000381469727,10.625,11.149999618530273,10.725000381469727,24992464.0,10.12744140625
2011-03-25,10.949999809265137,10.550000190734863,10.5600004196167,10.829999923706055,13884010.0,10.226591110229492
2011-03-28,11.085000038146973,10.800000190734863,10.899999618530273,11.050000190734863,17802172.0,10.434332847595215
2011-03-29,11.21500015258789,10.8100004196167,11.074999809265137,10.960000038146973,22022152.0,10.349348068237305
2011-03-30,11.03499984741211,10.555000305175781,10.90999984741211,10.59000015258789,13535578.0,9.999963760375977
2011-03-31,10.729999542236328,10.220000267028809,10.600000381469727,10.25,13275704.0,9.678905487060547
2011-04-01,10.420000076293945,10.024999618530273,10.25,10.300000190734863,12767064.0,9.726120948791504
2011-04-06,10.399999618530273,10.100000381469727,10.234999656677246,10.1850004196167,11022264.0,9.617528915405273
2011-04-07,10.46500015258789,10.1850004196167,10.25,10.385000228881836,10167354.0,9.806385040283203
2011-04-08,10.664999961853027,10.25,10.375,10.640000343322754,15373620.0,10.0471773147583
2011-04-11,10.654999732971191,10.225000381469727,10.635000228881836,10.260000228881836,16536110.0,9.688350677490234
2011-04-12,10.3100004196167,10.125,10.225000381469727,10.199999809265137,7598382.0,9.631693840026855
2011-04-13,10.3149995803833,10.0,10.199999809265137,10.300000190734863,12005994.0,9.726120948791504
2011-04-14,10.375,10.1899995803833,10.265000343322754,10.21500015258789,7966936.0,9.645857810974121
2011-04-15,10.5,10.170000076293945,10.170000076293945,10.489999771118164,14021042.0,9.905533790588379
2011-04-18,10.625,10.34000015258789,10.46500015258789,10.420000076293945,10806696.0,9.839434623718262
2011-04-20,11.020000457763672,10.300000190734863,10.369999885559082,10.880000114440918,21544116.0,10.27380657196045
2011-04-21,11.630000114440918,10.880000114440918,10.885000228881836,11.380000114440918,36360770.0,10.745946884155273
2011-04-22,11.46500015258789,11.104999542236328,11.449999809265137,11.145000457763672,18717248.0,10.524040222167969
2011-04-25,11.100000381469727,10.399999618530273,11.005000114440918,10.4399995803833,18130560.0,9.858319282531738
2011-04-26,10.609999656677246,10.34000015258789,10.354999542236328,10.505000114440918,13071026.0,9.919698715209961
2011-04-27,10.604999542236328,9.949999809265137,10.574999809265137,10.069999694824219,19696532.0,9.50893497467041
2011-04-28,10.164999961853027,9.5,10.079999923706055,9.645000457763672,16145658.0,9.10761547088623
2011-04-29,9.899999618530273,9.625,9.729999542236328,9.864999771118164,8055192.0,9.315357208251953
2011-05-03,10.140000343322754,9.6899995803833,9.880000114440918,10.079999923706055,9361100.0,9.518378257751465
2011-05-04,10.029999732971191,9.6899995803833,10.029999732971191,9.704999923706055,10070520.0,9.16427230834961
2011-05-05,9.824999809265137,9.625,9.670000076293945,9.765000343322754,6044198.0,9.220929145812988
2011-05-06,10.074999809265137,9.5649995803833,9.609999656677246,10.029999732971191,15063272.0,9.471162796020508
2011-05-09,10.1899995803833,9.979999542236328,10.0,10.149999618530273,10763982.0,9.584478378295898
2011-05-10,10.225000381469727,10.024999618530273,10.140000343322754,10.210000038146973,6888664.0,9.641135215759277
2011-05-11,10.239999771118164,10.024999618530273,10.154999732971191,10.125,7715380.0,9.560871124267578
2011-05-12,10.324999809265137,10.029999732971191,10.055000305175781,10.295000076293945,14573334.0,9.721400260925293
2011-05-13,10.449999809265137,9.975000381469727,10.395000457763672,10.140000343322754,16496996.0,9.575035095214844
2011-05-16,10.274999618530273,10.050000190734863,10.095000267028809,10.199999809265137,8042496.0,9.631693840026855
2011-05-17,10.244999885559082,9.914999961853027,10.199999809265137,9.96500015258789,8296248.0,9.409786224365234
2011-05-18,10.145000457763672,9.779999732971191,9.949999809265137,9.8100004196167,10857594.0,9.263421058654785
2011-05-19,10.729999542236328,9.869999885559082,9.979999542236328,10.020000457763672,11992109.0,9.495600700378418
2011-05-20,9.890000343322754,9.489999771118164,9.890000343322754,9.59000015258789,11617492.0,9.088105201721191
2011-05-23,9.649999618530273,8.949999809265137,9.600000381469727,9.010000228881836,9926575.0,8.538458824157715
2011-05-24,8.9399995803833,8.460000038146973,8.9399995803833,8.899999618530273,7196746.0,8.434215545654297
2011-05-25,9.229999542236328,8.699999809265137,8.960000038146973,8.770000457763672,7468950.0,8.311019897460938
2011-05-26,8.979999542236328,8.420000076293945,8.84000015258789,8.460000038146973,8468783.0,8.017242431640625
2011-05-27,8.529999732971191,7.840000152587891,8.449999809265137,7.849999904632568,10469509.0,7.4391679763793945
2011-05-30,8.050000190734863,7.75,7.800000190734863,7.849999904632568,6423372.0,7.4391679763793945
2011-05-31,8.140000343322754,7.800000190734863,7.869999885559082,8.119999885559082,6109854.0,7.695037364959717
2011-06-01,8.550000190734863,8.039999961853027,8.149999618530273,8.4399995803833,11729863.0,7.998289585113525
2011-06-02,8.390000343322754,8.050000190734863,8.279999732971191,8.289999961853027,8923844.0,7.856139659881592
2011-06-03,8.470000267028809,8.210000038146973,8.260000228881836,8.359999656677246,6583657.0,7.922476291656494
2011-06-07,8.510000228881836,8.3100004196167,8.380000114440918,8.380000114440918,4892269.0,7.941429615020752
2011-06-08,8.65999984741211,8.40999984741211,8.40999984741211,8.640000343322754,10056756.0,8.187823295593262
2011-06-09,8.630000114440918,8.239999771118164,8.520000457763672,8.260000228881836,8701473.0,7.8277106285095215
2011-06-10,8.270000457763672,7.909999847412109,8.25,8.119999885559082,7557815.0,7.695037364959717
2011-06-13,8.149999618530273,7.989999771118164,8.020000457763672,8.140000343322754,3625547.0,7.713990211486816
2011-06-14,8.470000267028809,8.100000381469727,8.130000114440918,8.380000114440918,6888111.0,7.941429615020752
2011-06-15,8.460000038146973,8.1899995803833,8.390000343322754,8.199999809265137,4587546.0,7.770849704742432
2011-06-16,8.460000038146973,8.020000457763672,8.109999656677246,8.130000114440918,8002090.0,7.704514026641846
2011-06-17,8.210000038146973,8.0,8.0600004196167,8.010000228881836,4746054.0,7.590793609619141
2011-06-20,8.109999656677246,7.880000114440918,8.010000228881836,7.949999809265137,4095282.0,7.533933639526367
2011-06-21,8.100000381469727,7.949999809265137,7.949999809265137,8.079999923706055,3393075.0,7.657130241394043
2011-06-22,8.130000114440918,7.96999979019165,8.09000015258789,8.039999961853027,3529623.0,7.619223594665527
2011-06-23,8.25,7.96999979019165,7.980000019073486,8.210000038146973,5365767.0,7.780326843261719
2011-06-24,8.850000381469727,8.199999809265137,8.220000267028809,8.5600004196167,16991305.0,8.11201000213623
2011-06-27,8.720000267028809,8.460000038146973,8.619999885559082,8.579999923706055,9977046.0,8.130963325500488
2011-06-28,8.640000343322754,8.399999618530273,8.59000015258789,8.550000190734863,7010009.0,8.102533340454102
2011-06-29,8.65999984741211,8.430000305175781,8.5,8.4399995803833,6344563.0,7.998289585113525
2011-06-30,8.640000343322754,8.40999984741211,8.420000076293945,8.550000190734863,7803383.0,8.102533340454102
2011-07-01,9.390000343322754,8.5600004196167,8.569999694824219,8.9399995803833,21179741.0,8.472122192382812
2011-07-04,9.699999809265137,8.960000038146973,8.960000038146973,9.6899995803833,29815055.0,9.182868957519531
2011-07-05,9.670000076293945,9.40999984741211,9.649999618530273,9.489999771118164,22010656.0,8.99333667755127
2011-07-06,9.649999618530273,9.260000228881836,9.460000038146973,9.449999809265137,17600126.0,8.955431938171387
2011-07-07,9.579999923706055,9.300000190734863,9.460000038146973,9.350000381469727,14416093.0,8.860664367675781
2011-07-08,9.420000076293945,9.270000457763672,9.300000190734863,9.329999923706055,7218071.0,8.841711044311523
2011-07-11,9.329999923706055,9.109999656677246,9.300000190734863,9.25,12322762.0,8.765897750854492
2011-07-12,9.180000305175781,8.899999618530273,9.180000305175781,8.90999984741211,11171876.0,8.443692207336426
2011-07-13,9.180000305175781,8.880000114440918,8.899999618530273,9.130000114440918,8210470.0,8.652177810668945
2011-07-14,9.199999809265137,8.920000076293945,9.109999656677246,9.050000190734863,10600633.0,8.57636547088623
2011-07-15,9.170000076293945,9.0,9.050000190734863,9.149999618530273,8791964.0,8.671131134033203
2011-07-18,9.329999923706055,9.149999618530273,9.199999809265137,9.260000228881836,11625486.0,8.775374412536621
2011-07-19,9.229999542236328,8.970000267028809,9.220000267028809,9.069999694824219,6903947.0,8.595317840576172
2011-07-20,9.199999809265137,8.960000038146973,9.079999923706055,9.050000190734863,6380293.0,8.57636547088623
2011-07-21,9.09000015258789,8.75,9.0600004196167,8.75,11475623.0,8.292065620422363
2011-07-22,8.930000305175781,8.760000228881836,8.760000228881836,8.869999885559082,6167000.0,8.405784606933594
2011-07-25,8.960000038146973,8.449999809265137,8.899999618530273,8.539999961853027,9283955.0,8.093056678771973
2011-07-26,8.65999984741211,8.449999809265137,8.520000457763672,8.609999656677246,4664675.0,8.159392356872559
2011-07-27,8.6899995803833,8.430000305175781,8.579999923706055,8.640000343322754,4874612.0,8.187823295593262
2011-07-28,8.5600004196167,8.34000015258789,8.520000457763672,8.430000305175781,5469705.0,7.988812446594238
2011-07-29,8.489999771118164,8.289999961853027,8.430000305175781,8.380000114440918,3668136.0,7.941429615020752
2011-08-01,8.4399995803833,8.3100004196167,8.359999656677246,8.40999984741211,3642901.0,7.969859600067139
2011-08-02,8.390000343322754,8.100000381469727,8.390000343322754,8.260000228881836,5015846.0,7.8277106285095215
2011-08-03,8.369999885559082,8.100000381469727,8.100000381469727,8.220000267028809,3794749.0,7.789803504943848
2011-08-04,8.460000038146973,8.25,8.25,8.329999923706055,4173456.0,7.894047260284424
2011-08-05,8.1899995803833,7.909999847412109,8.0,8.079999923706055,5617453.0,7.657130241394043
2011-08-08,8.0,7.320000171661377,7.909999847412109,7.360000133514404,10022308.0,6.974811553955078
2011-08-09,7.449999809265137,6.809999942779541,7.159999847412109,7.349999904632568,8703555.0,6.965334892272949
2011-08-10,7.599999904632568,7.329999923706055,7.5,7.369999885559082,6060214.0,6.984288215637207
2011-08-11,7.360000133514404,7.099999904632568,7.099999904632568,7.309999942779541,11107319.0,6.927428722381592
2011-08-12,7.489999771118164,7.28000020980835,7.400000095367432,7.320000171661377,13414424.0,6.9369049072265625
2011-08-15,7.519999980926514,7.309999942779541,7.329999923706055,7.460000038146973,11580237.0,7.069578170776367
2011-08-16,7.539999961853027,7.309999942779541,7.46999979019165,7.369999885559082,8917471.0,6.984288215637207
2011-08-17,7.420000076293945,7.25,7.320000171661377,7.269999980926514,7740233.0,6.889522075653076
2011-08-18,7.329999923706055,6.989999771118164,7.329999923706055,7.019999980926514,7657660.0,6.6526055335998535
2011-08-19,6.980000019073486,6.800000190734863,6.860000133514404,6.96999979019165,5877048.0,6.605222702026367
2011-08-22,7.110000133514404,6.929999828338623,7.0,7.0,3568980.0,6.633652687072754
2011-08-23,7.150000095367432,6.96999979019165,7.050000190734863,7.139999866485596,4772094.0,6.766325950622559
2011-08-24,7.230000019073486,7.070000171661377,7.179999828338623,7.079999923706055,4610674.0,6.709465980529785
2011-08-25,7.369999885559082,7.039999961853027,7.130000114440918,7.320000171661377,10750821.0,6.9369049072265625
2011-08-26,7.380000114440918,7.150000095367432,7.269999980926514,7.25,10289893.0,6.870568752288818
2011-08-29,7.230000019073486,6.980000019073486,7.199999809265137,7.010000228881836,13133245.0,6.643129825592041
2011-08-30,7.099999904632568,6.860000133514404,7.079999923706055,6.869999885559082,10467760.0,6.510456085205078
2011-08-31,6.909999847412109,6.760000228881836,6.829999923706055,6.869999885559082,7005531.0,6.510456085205078
2011-09-01,6.949999809265137,6.800000190734863,6.889999866485596,6.849999904632568,5013348.0,6.49150276184082
2011-09-02,6.960000038146973,6.769999980926514,6.849999904632568,6.929999828338623,6322838.0,6.567316055297852
2011-09-05,7.619999885559082,6.96999979019165,6.980000019073486,7.619999885559082,63668885.0,7.22120475769043
2011-09-06,7.670000076293945,7.340000152587891,7.420000076293945,7.53000020980835,37415362.0,7.1359148025512695
2011-09-07,7.829999923706055,7.440000057220459,7.519999980926514,7.809999942779541,44837328.0,7.401261329650879
2011-09-08,7.909999847412109,7.630000114440918,7.829999923706055,7.650000095367432,26652989.0,7.249635219573975
2011-09-09,7.710000038146973,7.440000057220459,7.579999923706055,7.539999961853027,17211767.0,7.145391464233398
2011-09-13,7.400000095367432,7.099999904632568,7.400000095367432,7.239999771118164,17527734.0,6.861092567443848
2011-09-14,7.960000038146973,7.260000228881836,7.269999980926514,7.960000038146973,41005162.0,7.543410778045654
2011-09-15,8.579999923706055,7.920000076293945,8.069999694824219,8.359999656677246,64008353.0,7.922476291656494
2011-09-16,8.510000228881836,8.260000228881836,8.300000190734863,8.34000015258789,36545972.0,7.903522968292236
2011-09-19,8.9399995803833,8.130000114440918,8.300000190734863,8.65999984741211,48661931.0,8.206775665283203
2011-09-20,8.869999885559082,8.369999885559082,8.5,8.710000038146973,39848678.0,8.254159927368164
2011-09-21,9.579999923706055,8.550000190734863,8.630000114440918,9.579999923706055,100350021.0,9.078627586364746
2011-09-22,9.680000305175781,9.180000305175781,9.470000267028809,9.350000381469727,65163609.0,8.860664367675781
2011-09-23,9.470000267028809,8.930000305175781,9.149999618530273,9.300000190734863,55019091.0,8.813282012939453
2011-09-26,9.569999694824219,9.069999694824219,9.149999618530273,9.09000015258789,43187172.0,8.614273071289062
2011-09-27,9.260000228881836,8.640000343322754,9.109999656677246,8.979999542236328,44990474.0,8.510028839111328
2011-09-28,9.079999923706055,8.40999984741211,8.970000267028809,8.479999542236328,29522445.0,8.0361967086792
2011-09-29,8.770000457763672,8.199999809265137,8.380000114440918,8.289999961853027,36514997.0,7.856139659881592
2011-09-30,8.489999771118164,7.920000076293945,8.300000190734863,8.359999656677246,31121225.0,7.922476291656494
2011-10-10,8.579999923706055,8.109999656677246,8.350000381469727,8.569999694824219,25718225.0,8.121485710144043
2011-10-11,8.880000114440918,8.109999656677246,8.800000190734863,8.319999694824219,32284496.0,7.8845696449279785
2011-10-12,9.149999618530273,8.0,8.260000228881836,9.079999923706055,54830493.0,8.604793548583984
2011-10-13,9.470000267028809,8.850000381469727,8.979999542236328,9.289999961853027,60407004.0,8.803805351257324
2011-10-14,9.399999618530273,9.020000457763672,9.1899995803833,9.289999961853027,35163335.0,8.803805351257324
2011-10-17,9.420000076293945,9.050000190734863,9.220000267028809,9.199999809265137,26111235.0,8.718514442443848
2011-10-18,9.109999656677246,8.369999885559082,9.100000381469727,8.420000076293945,36798841.0,7.979337692260742
2011-10-19,8.65999984741211,8.359999656677246,8.449999809265137,8.470000267028809,17844475.0,8.026719093322754
2011-10-20,8.4399995803833,8.029999732971191,8.4399995803833,8.199999809265137,19231042.0,7.770849704742432
2011-10-21,8.279999732971191,8.0,8.170000076293945,8.029999732971191,13140690.0,7.609746932983398
2011-10-24,8.09000015258789,7.349999904632568,8.010000228881836,8.029999732971191,24109467.0,7.609746932983398
2011-10-25,8.380000114440918,7.900000095367432,7.989999771118164,8.3100004196167,22493910.0,7.875093936920166
2011-10-26,8.760000228881836,8.109999656677246,8.1899995803833,8.550000190734863,34293333.0,8.102533340454102
2011-10-27,8.600000381469727,8.180000305175781,8.489999771118164,8.229999542236328,22661424.0,7.799279689788818
2011-10-28,8.470000267028809,8.100000381469727,8.329999923706055,8.380000114440918,29562053.0,7.941429615020752
2011-10-31,9.100000381469727,8.329999923706055,8.399999618530273,8.869999885559082,47661410.0,8.405784606933594
2011-11-01,9.680000305175781,8.710000038146973,8.779999732971191,9.470000267028809,83830849.0,8.974385261535645
2011-11-02,9.630000114440918,9.09000015258789,9.25,9.59000015258789,57771932.0,9.088105201721191
2011-11-03,9.640000343322754,9.300000190734863,9.5,9.350000381469727,46951102.0,8.860664367675781
2011-11-04,9.800000190734863,9.210000038146973,9.399999618530273,9.350000381469727,41045204.0,8.860664367675781
2011-11-07,9.380000114440918,9.100000381469727,9.289999961853027,9.210000038146973,20287319.0,8.727992057800293
2011-11-08,9.649999618530273,9.130000114440918,9.130000114440918,9.630000114440918,40849640.0,9.126011848449707
2011-11-09,9.760000228881836,9.329999923706055,9.670000076293945,9.640000343322754,29617585.0,9.135488510131836
2011-11-10,9.479999542236328,9.199999809265137,9.479999542236328,9.199999809265137,28096789.0,8.718514442443848
2011-11-11,9.40999984741211,8.899999618530273,9.279999732971191,9.199999809265137,26933785.0,8.718514442443848
2011-11-14,10.09000015258789,9.270000457763672,9.289999961853027,9.930000305175781,65457724.0,9.410310745239258
2011-11-15,10.1899995803833,9.829999923706055,9.9399995803833,9.930000305175781,48901775.0,9.410310745239258
2011-11-16,9.890000343322754,9.3100004196167,9.880000114440918,9.399999618530273,40958614.0,8.90804672241211
2011-11-17,9.59000015258789,9.329999923706055,9.399999618530273,9.380000114440918,23439408.0,8.889094352722168
2011-11-18,9.34000015258789,9.010000228881836,9.260000228881836,9.109999656677246,24330140.0,8.633224487304688
2011-11-21,9.479999542236328,9.069999694824219,9.100000381469727,9.350000381469727,19930304.0,8.860664367675781
2011-11-22,9.319999694824219,9.050000190734863,9.180000305175781,9.210000038146973,14473209.0,8.727992057800293
2011-11-23,9.359999656677246,8.800000190734863,9.239999771118164,8.9399995803833,20428539.0,8.472122192382812
2011-11-24,9.130000114440918,8.619999885559082,8.75,9.0600004196167,20665669.0,8.585841178894043
2011-11-25,9.09000015258789,8.819999694824219,9.020000457763672,8.890000343322754,11589861.0,8.424739837646484
2011-11-28,9.149999618530273,8.869999885559082,8.979999542236328,8.949999809265137,11410834.0,8.481598854064941
2011-11-29,9.1899995803833,8.90999984741211,9.100000381469727,9.180000305175781,20174329.0,8.699562072753906
2011-11-30,9.180000305175781,8.300000190734863,9.180000305175781,8.520000457763672,24172868.0,8.074103355407715
2011-12-01,9.0,8.640000343322754,8.899999618530273,8.670000076293945,16691930.0,8.216252326965332
2011-12-02,8.649999618530273,8.180000305175781,8.649999618530273,8.239999771118164,13693116.0,7.8087568283081055
2011-12-05,8.279999732971191,7.960000038146973,8.25,8.010000228881836,9380624.0,7.590793609619141
2011-12-06,8.140000343322754,7.880000114440918,7.949999809265137,8.0600004196167,8331288.0,7.638177394866943
2011-12-07,8.140000343322754,7.949999809265137,8.0600004196167,8.100000381469727,8079424.0,7.676084518432617
2011-12-08,8.220000267028809,7.730000019073486,8.109999656677246,8.109999656677246,12039202.0,7.6855597496032715
2011-12-09,8.130000114440918,7.900000095367432,8.010000228881836,7.940000057220459,7241574.0,7.524456977844238
2011-12-12,8.170000076293945,7.980000019073486,8.0,7.989999771118164,9421541.0,7.571840286254883
2011-12-13,7.900000095367432,7.559999942779541,7.849999904632568,7.590000152587891,11803162.0,7.192774772644043
2011-12-14,7.679999828338623,7.289999961853027,7.5,7.320000171661377,8268315.0,6.9369049072265625
2011-12-15,7.230000019073486,6.949999809265137,7.199999809265137,7.010000228881836,11242508.0,6.643129825592041
2011-12-16,7.349999904632568,6.949999809265137,7.070000171661377,7.309999942779541,10842354.0,6.927428722381592
2011-12-19,7.449999809265137,7.150000095367432,7.28000020980835,7.420000076293945,13243774.0,7.03167200088501
2011-12-20,7.5,7.300000190734863,7.389999866485596,7.309999942779541,8705825.0,6.927428722381592
2011-12-21,7.440000057220459,7.039999961853027,7.380000114440918,7.059999942779541,7848585.0,6.690512657165527
2011-12-22,7.130000114440918,6.730000019073486,6.909999847412109,7.039999961853027,9750792.0,6.671559810638428
2011-12-23,7.25,6.920000076293945,6.940000057220459,7.119999885559082,7510071.0,6.747372627258301
2011-12-26,7.289999961853027,7.050000190734863,7.119999885559082,7.159999847412109,8929435.0,6.785278797149658
2011-12-27,7.119999885559082,6.75,7.110000133514404,6.829999923706055,9436940.0,6.4725494384765625
2011-12-28,6.929999828338623,6.699999809265137,6.800000190734863,6.900000095367432,5666679.0,6.538886070251465
2011-12-29,6.96999979019165,6.78000020980835,6.800000190734863,6.889999866485596,5492294.0,6.529409885406494
2011-12-30,7.079999923706055,6.920000076293945,6.949999809265137,7.0,6542698.0,6.633652687072754
2012-01-04,7.239999771118164,6.929999828338623,7.099999904632568,6.96999979019165,8946761.0,6.605222702026367
2012-01-05,7.199999809265137,6.800000190734863,6.889999866485596,6.860000133514404,12310416.0,6.500980377197266
2012-01-06,6.949999809265137,6.409999847412109,6.699999809265137,6.920000076293945,10888421.0,6.557839393615723
2012-01-09,7.300000190734863,6.820000171661377,6.900000095367432,7.289999961853027,13916579.0,6.908474445343018
2012-01-10,7.650000095367432,7.199999809265137,7.25,7.559999942779541,19535051.0,7.164344787597656
2012-01-11,7.760000228881836,7.400000095367432,7.559999942779541,7.489999771118164,15855232.0,7.098008155822754
2012-01-12,7.599999904632568,7.369999885559082,7.400000095367432,7.480000019073486,10426160.0,7.088531494140625
2012-01-13,7.5,7.099999904632568,7.46999979019165,7.139999866485596,12514881.0,6.766325950622559
2012-01-16,7.199999809265137,6.96999979019165,7.119999885559082,7.010000228881836,6834153.0,6.643129825592041
2012-01-17,7.429999828338623,6.960000038146973,7.0,7.380000114440918,12970028.0,6.993764877319336
2012-01-18,7.550000190734863,7.150000095367432,7.340000152587891,7.190000057220459,10430946.0,6.813708782196045
2012-01-19,7.289999961853027,7.099999904632568,7.159999847412109,7.199999809265137,6382244.0,6.823185920715332
2012-01-20,7.079999923706055,6.489999771118164,7.079999923706055,6.800000190734863,26300428.0,6.444119930267334
2012-01-30,6.78000020980835,6.599999904632568,6.78000020980835,6.639999866485596,10612676.0,6.292492866516113
2012-01-31,6.710000038146973,6.599999904632568,6.639999866485596,6.670000076293945,7340198.0,6.3209228515625
2012-02-01,6.71999979019165,6.570000171661377,6.670000076293945,6.579999923706055,7837556.0,6.23563289642334
2012-02-02,6.670000076293945,6.519999980926514,6.599999904632568,6.659999847412109,8784840.0,6.311446189880371
2012-02-03,6.769999980926514,6.610000133514404,6.659999847412109,6.75,10841667.0,6.396735668182373
2012-02-06,7.329999923706055,6.71999979019165,6.789999961853027,7.230000019073486,28174278.0,6.851616382598877
2012-02-07,7.150000095367432,6.949999809265137,7.139999866485596,7.010000228881836,15571690.0,6.643129825592041
2012-02-08,7.150000095367432,6.900000095367432,6.900000095367432,7.130000114440918,14037795.0,6.75684928894043
2012-02-09,7.25,7.079999923706055,7.110000133514404,7.150000095367432,17737361.0,6.7758026123046875
2012-02-10,7.199999809265137,7.079999923706055,7.179999828338623,7.119999885559082,10748744.0,6.747372627258301
2012-02-13,7.260000228881836,7.019999980926514,7.099999904632568,7.179999828338623,12807053.0,6.804232120513916
2012-02-14,7.46999979019165,7.099999904632568,7.170000076293945,7.320000171661377,21131227.0,6.9369049072265625
2012-02-15,7.440000057220459,7.179999828338623,7.260000228881836,7.380000114440918,18525031.0,6.993764877319336
2012-02-16,7.550000190734863,7.300000190734863,7.380000114440918,7.400000095367432,18431225.0,7.012718677520752
2012-02-17,7.489999771118164,7.179999828338623,7.420000076293945,7.25,15304918.0,6.870568752288818
2012-02-20,7.380000114440918,7.190000057220459,7.360000133514404,7.199999809265137,11046478.0,6.823185920715332
2012-02-21,7.25,7.110000133514404,7.179999828338623,7.25,9423078.0,6.870568752288818
2012-02-22,7.25,7.25,7.25,7.25,0.0,6.870568752288818
2012-02-23,7.739999771118164,7.349999904632568,7.5,7.409999847412109,29799588.0,7.022194862365723
2012-02-24,7.449999809265137,7.309999942779541,7.409999847412109,7.429999828338623,18516318.0,7.0411481857299805
2012-02-27,7.869999885559082,7.510000228881836,7.519999980926514,7.670000076293945,38075289.0,7.268588066101074
2012-02-28,7.880000114440918,7.579999923706055,7.599999904632568,7.840000152587891,32311887.0,7.429691314697266
2012-02-29,7.800000190734863,7.599999904632568,7.800000190734863,7.599999904632568,16798009.0,7.202250957489014
2012-03-01,7.599999904632568,7.460000038146973,7.519999980926514,7.53000020980835,12503395.0,7.1359148025512695
2012-03-02,7.679999828338623,7.5,7.53000020980835,7.670000076293945,11539237.0,7.268588066101074
2012-03-05,7.75,7.559999942779541,7.699999809265137,7.570000171661377,12222833.0,7.173821926116943
2012-03-06,7.579999923706055,7.380000114440918,7.53000020980835,7.389999866485596,11649812.0,7.003242015838623
2012-03-07,7.519999980926514,7.28000020980835,7.320000171661377,7.449999809265137,10770141.0,7.060101509094238
2012-03-08,7.570000171661377,7.449999809265137,7.449999809265137,7.53000020980835,10446138.0,7.1359148025512695
2012-03-09,7.590000152587891,7.440000057220459,7.559999942779541,7.570000171661377,9941400.0,7.173821926116943
2012-03-12,7.739999771118164,7.53000020980835,7.590000152587891,7.699999809265137,15223080.0,7.297017574310303
2012-03-13,7.78000020980835,7.650000095367432,7.710000038146973,7.71999979019165,11092077.0,7.3159708976745605
2012-03-14,7.840000152587891,7.150000095367432,7.75,7.239999771118164,24343303.0,6.861092567443848
2012-03-15,7.289999961853027,6.800000190734863,7.21999979019165,6.960000038146973,16025534.0,6.5957465171813965
2012-03-16,7.139999866485596,6.900000095367432,6.960000038146973,7.130000114440918,9812408.0,6.75684928894043
2012-03-19,7.650000095367432,7.010000228881836,7.110000133514404,7.460000038146973,19656363.0,7.069578170776367
2012-03-20,7.429999828338623,7.139999866485596,7.389999866485596,7.159999847412109,10576246.0,6.785278797149658
2012-03-21,7.28000020980835,7.059999942779541,7.199999809265137,7.199999809265137,6935103.0,6.823185920715332
2012-03-22,7.309999942779541,7.139999866485596,7.139999866485596,7.210000038146973,6998919.0,6.832662582397461
2012-03-23,7.210000038146973,7.03000020980835,7.150000095367432,7.039999961853027,7083177.0,6.671559810638428
2012-03-26,7.070000171661377,6.920000076293945,7.050000190734863,7.0,5326705.0,6.633652687072754
2012-03-27,7.230000019073486,7.019999980926514,7.039999961853027,7.090000152587891,6775274.0,6.718942642211914
2012-03-28,7.099999904632568,6.710000038146973,7.099999904632568,6.730000019073486,8595938.0,6.377783298492432
2012-03-29,6.869999885559082,6.610000133514404,6.699999809265137,6.71999979019165,6461007.0,6.3683061599731445
2012-03-30,6.800000190734863,6.590000152587891,6.75,6.690000057220459,5217774.0,6.339876651763916
2012-04-05,6.869999885559082,6.670000076293945,6.670000076293945,6.840000152587891,6376339.0,6.482026100158691
2012-04-06,6.949999809265137,6.78000020980835,6.869999885559082,6.849999904632568,6611632.0,6.49150276184082
2012-04-09,6.820000171661377,6.699999809265137,6.800000190734863,6.710000038146973,4853225.0,6.358829498291016
2012-04-10,6.820000171661377,6.559999942779541,6.699999809265137,6.809999942779541,4993955.0,6.453596115112305
2012-04-11,6.96999979019165,6.650000095367432,6.739999771118164,6.960000038146973,8323949.0,6.5957465171813965
2012-04-12,7.170000076293945,6.889999866485596,6.920000076293945,7.139999866485596,15464350.0,6.766325950622559
2012-04-13,7.179999828338623,7.090000152587891,7.139999866485596,7.119999885559082,9686476.0,6.747372627258301
2012-04-16,7.260000228881836,7.039999961853027,7.070000171661377,7.210000038146973,8935152.0,6.832662582397461
2012-04-17,7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0.0,6.832662582397461
2012-04-18,7.46999979019165,7.190000057220459,7.190000057220459,7.460000038146973,19416086.0,7.069578170776367
2012-04-19,7.599999904632568,7.139999866485596,7.599999904632568,7.210000038146973,28081668.0,6.832662582397461
2012-04-20,7.199999809265137,7.059999942779541,7.119999885559082,7.090000152587891,23025811.0,6.718942642211914
2012-04-23,7.119999885559082,6.849999904632568,7.110000133514404,6.849999904632568,20887314.0,6.49150276184082
2012-04-24,6.949999809265137,6.639999866485596,6.829999923706055,6.920000076293945,14325004.0,6.557839393615723
2012-04-25,6.940000057220459,6.769999980926514,6.920000076293945,6.900000095367432,11439442.0,6.538886070251465
2012-04-26,7.139999866485596,6.849999904632568,6.889999866485596,6.949999809265137,13707014.0,6.586269378662109
2012-04-27,6.760000228881836,6.5,6.699999809265137,6.519999980926514,24767342.0,6.178773880004883
2012-05-02,6.650000095367432,6.489999771118164,6.599999904632568,6.510000228881836,16090321.0,6.169297695159912
2012-05-03,6.670000076293945,6.519999980926514,6.599999904632568,6.559999942779541,13792679.0,6.21668004989624
2012-05-04,6.639999866485596,6.5,6.579999923706055,6.610000133514404,13253763.0,6.264063358306885
2012-05-07,6.730000019073486,6.550000190734863,6.590000152587891,6.71999979019165,12239055.0,6.3683061599731445
2012-05-08,6.789999961853027,6.659999847412109,6.710000038146973,6.710000038146973,9415428.0,6.358829498291016
2012-05-09,6.670000076293945,6.53000020980835,6.659999847412109,6.539999961853027,8893191.0,6.197727203369141
2012-05-10,6.599999904632568,6.510000228881836,6.539999961853027,6.579999923706055,6122983.0,6.23563289642334
2012-05-11,6.610000133514404,6.519999980926514,6.599999904632568,6.53000020980835,5229857.0,6.188250541687012
2012-05-14,6.599999904632568,6.489999771118164,6.559999942779541,6.5,5679492.0,6.159820556640625
2012-05-15,6.480000019073486,6.230000019073486,6.480000019073486,6.320000171661377,10978347.0,5.989241123199463
2012-05-16,6.320000171661377,6.110000133514404,6.320000171661377,6.139999866485596,8315007.0,5.818660259246826
2012-05-17,6.289999961853027,6.139999866485596,6.139999866485596,6.289999961853027,6149077.0,5.960810661315918
2012-05-18,6.28000020980835,6.170000076293945,6.21999979019165,6.190000057220459,4052133.0,5.866044521331787
2012-05-21,6.199999809265137,6.110000133514404,6.150000095367432,6.190000057220459,3640222.0,5.904197692871094
2012-05-22,6.239999771118164,6.159999847412109,6.199999809265137,6.21999979019165,5160446.0,5.932811737060547
2012-05-23,6.239999771118164,6.019999980926514,6.230000019073486,6.059999942779541,7421427.0,5.7801995277404785
2012-05-24,6.090000152587891,5.869999885559082,6.059999942779541,5.900000095367432,10778913.0,5.627586841583252
2012-05-25,5.929999828338623,5.550000190734863,5.900000095367432,5.570000171661377,15232237.0,5.312824249267578
2012-05-28,5.760000228881836,5.300000190734863,5.550000190734863,5.71999979019165,12181007.0,5.455898284912109
2012-05-29,5.929999828338623,5.71999979019165,5.730000019073486,5.869999885559082,15892708.0,5.598972320556641
2012-05-30,5.900000095367432,5.75,5.880000114440918,5.769999980926514,9413494.0,5.503589630126953
2012-05-31,5.840000152587891,5.659999847412109,5.710000038146973,5.730000019073486,6816771.0,5.4654364585876465
2012-06-01,5.800000190734863,5.710000038146973,5.710000038146973,5.75,5206162.0,5.484513282775879
2012-06-04,5.659999847412109,5.449999809265137,5.659999847412109,5.460000038146973,7359347.0,5.207902908325195
2012-06-05,5.559999942779541,5.400000095367432,5.46999979019165,5.440000057220459,4197570.0,5.188826560974121
2012-06-06,5.5,5.329999923706055,5.440000057220459,5.400000095367432,4699527.0,5.150672912597656
2012-06-07,5.489999771118164,5.320000171661377,5.460000038146973,5.349999904632568,5201756.0,5.1029815673828125
2012-06-08,5.429999828338623,5.269999980926514,5.389999866485596,5.309999942779541,5616730.0,5.064828395843506
2012-06-11,5.360000133514404,5.25,5.309999942779541,5.349999904632568,6083330.0,5.1029815673828125
2012-06-12,5.340000152587891,5.239999771118164,5.320000171661377,5.260000228881836,5152403.0,5.017137050628662
2012-06-13,5.349999904632568,5.21999979019165,5.260000228881836,5.340000152587891,12979925.0,5.093443393707275
2012-06-14,5.869999885559082,5.309999942779541,5.320000171661377,5.869999885559082,68478281.0,5.598972320556641
2012-06-15,5.889999866485596,5.710000038146973,5.75,5.840000152587891,37579730.0,5.570357799530029
2012-06-18,5.880000114440918,5.760000228881836,5.829999923706055,5.849999904632568,19268574.0,5.579895973205566
2012-06-19,5.849999904632568,5.679999828338623,5.849999904632568,5.840000152587891,18535199.0,5.570357799530029
2012-06-20,6.050000190734863,5.730000019073486,5.800000190734863,5.730000019073486,29645553.0,5.4654364585876465
2012-06-21,5.690000057220459,5.489999771118164,5.679999828338623,5.539999961853027,16345425.0,5.284209251403809
2012-06-25,5.75,5.409999847412109,5.559999942779541,5.53000020980835,15862158.0,5.27467155456543
2012-06-26,5.730000019073486,5.420000076293945,5.440000057220459,5.670000076293945,14413085.0,5.408206939697266
2012-06-27,5.760000228881836,5.519999980926514,5.659999847412109,5.53000020980835,11506181.0,5.27467155456543
2012-06-28,5.559999942779541,5.269999980926514,5.489999771118164,5.289999961853027,11281073.0,5.045752048492432
2012-06-29,5.519999980926514,5.019999980926514,5.21999979019165,5.5,18967128.0,5.246056079864502
2012-07-02,5.699999809265137,5.369999885559082,5.46999979019165,5.619999885559082,22733542.0,5.360515117645264
2012-07-03,6.179999828338623,5.519999980926514,5.550000190734863,6.179999828338623,60114275.0,5.894659042358398
2012-07-04,6.340000152587891,6.019999980926514,6.139999866485596,6.199999809265137,82759713.0,5.913735389709473
2012-07-05,6.25,6.059999942779541,6.130000114440918,6.159999847412109,43714391.0,5.875582695007324
2012-07-06,6.289999961853027,5.940000057220459,6.130000114440918,6.199999809265137,27857898.0,5.913735389709473
2012-07-09,6.170000076293945,6.019999980926514,6.130000114440918,6.119999885559082,22533639.0,5.837429046630859
2012-07-10,6.320000171661377,6.03000020980835,6.050000190734863,6.099999904632568,50538913.0,5.818352699279785
2012-07-11,6.269999980926514,6.010000228881836,6.03000020980835,6.190000057220459,38441538.0,5.904197692871094
2012-07-12,6.460000038146973,6.110000133514404,6.230000019073486,6.360000133514404,59596396.0,6.066348552703857
2012-07-13,6.369999885559082,6.079999923706055,6.320000171661377,6.099999904632568,41392801.0,5.818352699279785
2012-07-16,6.070000171661377,5.489999771118164,6.050000190734863,5.489999771118164,34544630.0,5.236516952514648
2012-07-17,5.480000019073486,5.239999771118164,5.260000228881836,5.340000152587891,22643151.0,5.093443393707275
2012-07-18,5.869999885559082,5.199999809265137,5.340000152587891,5.869999885559082,44468704.0,5.598972320556641
2012-07-19,6.139999866485596,5.809999942779541,5.949999809265137,5.940000057220459,52504071.0,5.665740489959717
2012-07-20,6.050000190734863,5.829999923706055,5.929999828338623,6.0,20159228.0,5.7229695320129395
2012-07-23,6.139999866485596,5.739999771118164,5.920000076293945,5.760000228881836,32593004.0,5.494051456451416
2012-07-24,6.340000152587891,5.510000228881836,5.599999904632568,6.329999923706055,65907898.0,6.037733554840088
2012-07-25,6.440000057220459,6.199999809265137,6.289999961853027,6.25,60443861.0,5.961427211761475
2012-07-26,6.289999961853027,6.019999980926514,6.210000038146973,6.130000114440918,19603678.0,5.846967697143555
2012-07-27,6.440000057220459,6.079999923706055,6.159999847412109,6.340000152587891,57209040.0,6.047271728515625
2012-07-30,6.400000095367432,5.989999771118164,6.199999809265137,6.21999979019165,35455719.0,5.932811737060547
2012-07-31,6.380000114440918,6.0,6.130000114440918,6.239999771118164,25445442.0,5.951888561248779
2012-08-01,6.480000019073486,6.119999885559082,6.159999847412109,6.309999942779541,55252052.0,6.018656253814697
2012-08-02,6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0.0,6.018656253814697
2012-08-03,6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0.0,6.018656253814697
2012-08-06,6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0.0,6.018656253814697
2012-08-07,6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0.0,6.018656253814697
2012-08-08,6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,0.0,6.018656253814697
2012-08-09,6.46999979019165,5.679999828338623,6.139999866485596,6.190000057220459,50784519.0,5.904197692871094
2012-08-10,6.239999771118164,6.0,6.059999942779541,6.210000038146973,28618174.0,5.923274040222168
2012-08-13,6.269999980926514,6.03000020980835,6.079999923706055,6.059999942779541,22805559.0,5.7801995277404785
2012-08-14,6.360000133514404,6.010000228881836,6.019999980926514,6.340000152587891,47360333.0,6.047271728515625
2012-08-15,6.690000057220459,6.159999847412109,6.690000057220459,6.170000076293945,63852249.0,5.885120868682861
2012-08-16,6.099999904632568,5.800000190734863,6.0,5.849999904632568,30192414.0,5.579895973205566
2012-08-17,5.889999866485596,5.71999979019165,5.760000228881836,5.840000152587891,14619987.0,5.570357799530029
2012-08-20,5.940000057220459,5.75,5.800000190734863,5.860000133514404,11624735.0,5.5894341468811035
2012-08-21,5.929999828338623,5.78000020980835,5.78000020980835,5.829999923706055,14999513.0,5.560819149017334
2012-08-22,5.829999923706055,5.539999961853027,5.78000020980835,5.579999923706055,23690359.0,5.322361946105957
2012-08-23,5.659999847412109,5.550000190734863,5.559999942779541,5.610000133514404,10390714.0,5.350976943969727
2012-08-24,5.590000152587891,5.329999923706055,5.590000152587891,5.360000133514404,16879232.0,5.112520217895508
2012-08-27,5.460000038146973,5.210000038146973,5.320000171661377,5.380000114440918,11208917.0,5.131596565246582
2012-08-28,5.619999885559082,5.380000114440918,5.380000114440918,5.519999980926514,15312816.0,5.265131950378418
2012-08-29,5.599999904632568,5.309999942779541,5.46999979019165,5.360000133514404,11219691.0,5.112520217895508
2012-08-30,5.409999847412109,5.099999904632568,5.300000190734863,5.269999980926514,9925090.0,5.026675224304199
2012-08-31,5.329999923706055,5.230000019073486,5.269999980926514,5.269999980926514,5559925.0,5.026675224304199
2012-09-03,5.389999866485596,5.25,5.269999980926514,5.389999866485596,7534367.0,5.141134262084961
2012-09-04,5.420000076293945,5.210000038146973,5.420000076293945,5.239999771118164,9483877.0,4.9980597496032715
2012-09-05,5.239999771118164,5.119999885559082,5.210000038146973,5.199999809265137,8231997.0,4.959907054901123
2012-09-06,5.289999961853027,5.179999828338623,5.210000038146973,5.260000228881836,6876945.0,5.017137050628662
2012-09-07,5.519999980926514,5.289999961853027,5.320000171661377,5.46999979019165,18104364.0,5.217441082000732
2012-09-10,5.539999961853027,5.400000095367432,5.5,5.510000228881836,14686806.0,5.255594253540039
2012-09-11,5.699999809265137,5.400000095367432,5.480000019073486,5.639999866485596,21762802.0,5.379591941833496
2012-09-12,5.650000095367432,5.510000228881836,5.639999866485596,5.579999923706055,13136332.0,5.322361946105957
2012-09-13,5.599999904632568,5.400000095367432,5.579999923706055,5.409999847412109,10730745.0,5.160211086273193
2012-09-14,5.5,5.320000171661377,5.46999979019165,5.409999847412109,9969315.0,5.160211086273193
2012-09-17,5.460000038146973,5.21999979019165,5.400000095367432,5.21999979019165,9201886.0,4.978983402252197
2012-09-18,5.269999980926514,5.159999847412109,5.199999809265137,5.25,4678995.0,5.007598400115967
2012-09-19,5.329999923706055,5.210000038146973,5.260000228881836,5.269999980926514,4325108.0,5.026675224304199
2012-09-20,5.289999961853027,5.019999980926514,5.289999961853027,5.03000020980835,8978063.0,4.797757148742676
2012-09-21,5.059999942779541,4.920000076293945,5.03000020980835,4.929999828338623,8760272.0,4.70237398147583
2012-09-24,4.980000019073486,4.800000190734863,4.909999847412109,4.949999809265137,5934438.0,4.721450328826904
2012-09-25,4.989999771118164,4.860000133514404,4.949999809265137,4.880000114440918,5168352.0,4.654682159423828
2012-09-26,4.949999809265137,4.659999847412109,4.869999885559082,4.670000076293945,6460845.0,4.454378128051758
2012-09-27,4.789999961853027,4.579999923706055,4.670000076293945,4.730000019073486,9883820.0,4.511608123779297
2012-09-28,4.940000057220459,4.650000095367432,4.690000057220459,4.880000114440918,8329000.0,4.654682159423828
2012-10-08,4.909999847412109,4.769999980926514,4.900000095367432,4.800000190734863,5402055.0,4.578375816345215
2012-10-09,4.940000057220459,4.800000190734863,4.809999942779541,4.909999847412109,7596231.0,4.683297157287598
2012-10-10,5.139999866485596,4.920000076293945,4.929999828338623,5.050000190734863,14382499.0,4.816833019256592
2012-10-11,5.090000152587891,4.900000095367432,5.059999942779541,4.900000095367432,9353948.0,4.6737589836120605
2012-10-12,4.980000019073486,4.809999942779541,4.900000095367432,4.880000114440918,5748121.0,4.654682159423828
2012-10-15,4.960000038146973,4.760000228881836,4.900000095367432,4.809999942779541,4630318.0,4.587913990020752
2012-10-16,4.880000114440918,4.760000228881836,4.820000171661377,4.820000171661377,4002748.0,4.5974531173706055
2012-10-17,4.849999904632568,4.71999979019165,4.820000171661377,4.789999961853027,5298924.0,4.568837642669678
2012-10-18,4.909999847412109,4.78000020980835,4.78000020980835,4.889999866485596,7844053.0,4.664220333099365
2012-10-19,5.010000228881836,4.889999866485596,4.889999866485596,4.929999828338623,8349412.0,4.70237398147583
2012-10-22,4.949999809265137,4.820000171661377,4.849999904632568,4.920000076293945,5555872.0,4.692835807800293
2012-10-23,5.090000152587891,4.909999847412109,4.909999847412109,4.940000057220459,12780701.0,4.711912155151367
2012-10-24,5.139999866485596,4.909999847412109,4.909999847412109,5.099999904632568,18597918.0,4.864524841308594
2012-10-25,5.099999904632568,4.920000076293945,5.079999923706055,4.929999828338623,13214148.0,4.70237398147583
2012-10-26,4.920000076293945,4.690000057220459,4.920000076293945,4.71999979019165,10162070.0,4.502069473266602
2012-10-29,4.820000171661377,4.619999885559082,4.710000038146973,4.690000057220459,5594058.0,4.47345495223999
2012-10-30,4.739999771118164,4.650000095367432,4.659999847412109,4.699999809265137,4340499.0,4.482992649078369
2012-10-31,4.739999771118164,4.630000114440918,4.699999809265137,4.670000076293945,4362779.0,4.454378128051758
2012-11-01,4.789999961853027,4.639999866485596,4.639999866485596,4.75,7224566.0,4.530684947967529
2012-11-02,4.809999942779541,4.739999771118164,4.75,4.800000190734863,5939701.0,4.578375816345215
2012-11-05,4.829999923706055,4.739999771118164,4.800000190734863,4.789999961853027,4775446.0,4.568837642669678
2012-11-06,4.809999942779541,4.659999847412109,4.789999961853027,4.71999979019165,4208911.0,4.502069473266602
2012-11-07,4.769999980926514,4.690000057220459,4.710000038146973,4.760000228881836,3572094.0,4.540223121643066
2012-11-08,4.760000228881836,4.610000133514404,4.730000019073486,4.659999847412109,6899705.0,4.444839954376221
2012-11-09,4.679999828338623,4.599999904632568,4.650000095367432,4.619999885559082,3633156.0,4.406686782836914
2012-11-12,4.670000076293945,4.610000133514404,4.639999866485596,4.659999847412109,3291808.0,4.444839954376221
2012-11-13,4.670000076293945,4.429999828338623,4.650000095367432,4.440000057220459,6782718.0,4.2349982261657715
2012-11-14,4.510000228881836,4.440000057220459,4.440000057220459,4.460000038146973,3716680.0,4.254074573516846
2012-11-15,4.739999771118164,4.489999771118164,4.489999771118164,4.559999942779541,10124849.0,4.349457263946533
2012-11-16,4.579999923706055,4.46999979019165,4.5,4.510000228881836,4860384.0,4.3017659187316895
2012-11-19,4.559999942779541,4.460000038146973,4.510000228881836,4.53000020980835,3508548.0,4.320842266082764
2012-11-20,4.619999885559082,4.489999771118164,4.550000190734863,4.489999771118164,3452893.0,4.282689094543457
2012-11-21,4.539999961853027,4.369999885559082,4.489999771118164,4.539999961853027,4957303.0,4.330379962921143
2012-11-22,4.510000228881836,4.429999828338623,4.5,4.440000057220459,3390099.0,4.2349982261657715
2012-11-23,4.480000019073486,4.400000095367432,4.420000076293945,4.429999828338623,3356972.0,4.225459575653076
2012-11-26,4.440000057220459,4.28000020980835,4.420000076293945,4.28000020980835,4555290.0,4.082385540008545
2012-11-27,4.28000020980835,4.019999980926514,4.28000020980835,4.03000020980835,5854703.0,3.843928337097168
2012-11-28,4.03000020980835,3.799999952316284,4.03000020980835,3.8399999141693115,6169459.0,3.662700891494751
2012-11-29,3.9200000762939453,3.799999952316284,3.869999885559082,3.809999942779541,4429599.0,3.6340858936309814
2012-11-30,3.9100000858306885,3.7899999618530273,3.8499999046325684,3.9000000953674316,3361443.0,3.719930648803711
2012-12-03,3.9200000762939453,3.7899999618530273,3.9000000953674316,3.799999952316284,3170299.0,3.6245474815368652
2012-12-04,3.9000000953674316,3.7100000381469727,3.759999990463257,3.869999885559082,4457104.0,3.6913158893585205
2012-12-05,4.03000020980835,3.8399999141693115,3.8499999046325684,3.990000009536743,8763208.0,3.8057749271392822
2012-12-06,4.039999961853027,3.9600000381469727,3.990000009536743,3.9800000190734863,4786023.0,3.796236753463745
2012-12-07,4.070000171661377,3.9600000381469727,3.990000009536743,4.059999942779541,7054429.0,3.8725430965423584
2012-12-10,4.150000095367432,4.03000020980835,4.059999942779541,4.119999885559082,8179053.0,3.9297728538513184
2012-12-11,4.119999885559082,4.050000190734863,4.119999885559082,4.070000171661377,6267415.0,3.8820812702178955
2012-12-12,4.130000114440918,4.059999942779541,4.070000171661377,4.110000133514404,6069563.0,3.920234441757202
2012-12-13,4.119999885559082,3.990000009536743,4.099999904632568,3.990000009536743,5847961.0,3.8057749271392822
2012-12-14,4.329999923706055,3.9800000190734863,3.9800000190734863,4.25,14811531.0,4.053770542144775
2012-12-17,4.329999923706055,4.210000038146973,4.21999979019165,4.260000228881836,12981627.0,4.0633087158203125
2012-12-18,4.289999961853027,4.190000057220459,4.25,4.199999809265137,9143823.0,4.006078720092773
2012-12-19,4.400000095367432,4.190000057220459,4.210000038146973,4.329999923706055,14864951.0,4.1300764083862305
2012-12-20,4.320000171661377,4.199999809265137,4.320000171661377,4.269999980926514,8907734.0,4.072847366333008
2012-12-21,4.360000133514404,4.21999979019165,4.269999980926514,4.239999771118164,9579910.0,4.044232368469238
2012-12-24,4.400000095367432,4.230000019073486,4.239999771118164,4.349999904632568,13015617.0,4.149153232574463
2012-12-25,4.429999828338623,4.300000190734863,4.309999942779541,4.409999847412109,15563926.0,4.206383228302002
2012-12-26,4.460000038146973,4.349999904632568,4.389999866485596,4.409999847412109,11222561.0,4.206383228302002
2012-12-27,4.420000076293945,4.320000171661377,4.420000076293945,4.329999923706055,8775590.0,4.1300764083862305
2012-12-28,4.380000114440918,4.309999942779541,4.320000171661377,4.360000133514404,6662419.0,4.15869140625
2012-12-31,4.400000095367432,4.340000152587891,4.340000152587891,4.380000114440918,7611506.0,4.177768707275391
2013-01-04,4.429999828338623,4.269999980926514,4.400000095367432,4.300000190734863,9060091.0,4.101462364196777
2013-01-07,4.320000171661377,4.260000228881836,4.300000190734863,4.309999942779541,7826775.0,4.1110005378723145
2013-01-08,4.480000019073486,4.289999961853027,4.300000190734863,4.46999979019165,18238593.0,4.263612747192383
2013-01-09,4.659999847412109,4.420000076293945,4.440000057220459,4.53000020980835,24396498.0,4.320842266082764
2013-01-10,4.559999942779541,4.46999979019165,4.510000228881836,4.53000020980835,11970164.0,4.320842266082764
2013-01-11,4.53000020980835,4.53000020980835,4.53000020980835,4.53000020980835,0.0,4.320842266082764
2013-01-14,4.579999923706055,4.110000133514404,4.400000095367432,4.550000190734863,25927519.0,4.339918613433838
2013-01-15,4.75,4.480000019073486,4.559999942779541,4.690000057220459,30134221.0,4.47345495223999
2013-01-16,4.699999809265137,4.53000020980835,4.679999828338623,4.670000076293945,19456268.0,4.454378128051758
2013-01-17,4.699999809265137,4.539999961853027,4.679999828338623,4.570000171661377,11490556.0,4.35899543762207
2013-01-18,4.630000114440918,4.510000228881836,4.559999942779541,4.610000133514404,11097943.0,4.397148609161377
2013-01-21,4.769999980926514,4.579999923706055,4.599999904632568,4.659999847412109,20566944.0,4.444839954376221
2013-01-22,4.690000057220459,4.46999979019165,4.630000114440918,4.510000228881836,14996442.0,4.3017659187316895
2013-01-23,4.559999942779541,4.409999847412109,4.480000019073486,4.489999771118164,8404487.0,4.282689094543457
2013-01-24,4.539999961853027,4.300000190734863,4.480000019073486,4.329999923706055,12172179.0,4.1300764083862305
2013-01-25,4.480000019073486,4.300000190734863,4.309999942779541,4.369999885559082,8234993.0,4.168229579925537
2013-01-28,4.519999980926514,4.349999904632568,4.369999885559082,4.510000228881836,9486439.0,4.3017659187316895
2013-01-29,4.579999923706055,4.5,4.510000228881836,4.53000020980835,8582487.0,4.320842266082764
2013-01-30,4.539999961853027,4.409999847412109,4.539999961853027,4.489999771118164,12793487.0,4.282689094543457
2013-01-31,4.690000057220459,4.409999847412109,4.449999809265137,4.599999904632568,26227086.0,4.387609958648682
2013-02-01,4.739999771118164,4.570000171661377,4.599999904632568,4.699999809265137,28472068.0,4.482992649078369
2013-02-04,4.739999771118164,4.630000114440918,4.670000076293945,4.679999828338623,16356821.0,4.463916778564453
2013-02-05,4.71999979019165,4.559999942779541,4.619999885559082,4.699999809265137,12727830.0,4.482992649078369
2013-02-06,4.730000019073486,4.619999885559082,4.690000057220459,4.639999866485596,9007217.0,4.425763130187988
2013-02-07,4.739999771118164,4.619999885559082,4.639999866485596,4.739999771118164,13030809.0,4.521145820617676
2013-02-08,4.900000095367432,4.690000057220459,4.730000019073486,4.820000171661377,20239257.0,4.5974531173706055
2013-02-18,4.860000133514404,4.75,4.829999923706055,4.75,14598737.0,4.530684947967529
2013-02-19,4.789999961853027,4.610000133514404,4.760000228881836,4.630000114440918,14289321.0,4.416224956512451
2013-02-20,4.71999979019165,4.610000133514404,4.659999847412109,4.699999809265137,9683388.0,4.482992649078369
2013-02-21,4.679999828338623,4.510000228881836,4.670000076293945,4.53000020980835,11647335.0,4.320842266082764
2013-02-22,4.579999923706055,4.5,4.510000228881836,4.510000228881836,8387740.0,4.3017659187316895
2013-02-25,4.559999942779541,4.489999771118164,4.519999980926514,4.53000020980835,5655946.0,4.320842266082764
2013-02-26,4.570000171661377,4.449999809265137,4.519999980926514,4.46999979019165,7036106.0,4.263612747192383
2013-02-27,4.53000020980835,4.389999866485596,4.5,4.440000057220459,7550940.0,4.2349982261657715
2013-02-28,4.550000190734863,4.420000076293945,4.460000038146973,4.550000190734863,6897111.0,4.339918613433838
2013-03-01,4.610000133514404,4.519999980926514,4.550000190734863,4.599999904632568,8227768.0,4.387609958648682
2013-03-04,4.579999923706055,4.429999828338623,4.559999942779541,4.46999979019165,8409770.0,4.263612747192383
2013-03-05,4.639999866485596,4.460000038146973,4.460000038146973,4.630000114440918,14588140.0,4.416224956512451
2013-03-06,4.710000038146973,4.599999904632568,4.630000114440918,4.699999809265137,15236918.0,4.482992649078369
2013-03-07,4.809999942779541,4.659999847412109,4.679999828338623,4.739999771118164,18788485.0,4.521145820617676
2013-03-08,4.800000190734863,4.670000076293945,4.769999980926514,4.679999828338623,10666964.0,4.463916778564453
2013-03-11,4.71999979019165,4.630000114440918,4.71999979019165,4.670000076293945,6713548.0,4.454378128051758
2013-03-12,4.769999980926514,4.5,4.650000095367432,4.579999923706055,11865470.0,4.368533611297607
2013-03-13,4.570000171661377,4.489999771118164,4.559999942779541,4.550000190734863,6278007.0,4.339918613433838
2013-03-14,5.010000228881836,4.550000190734863,4.550000190734863,5.010000228881836,40137819.0,4.778680324554443
2013-03-15,5.170000076293945,4.929999828338623,5.099999904632568,4.949999809265137,75513747.0,4.721450328826904
2013-03-18,4.949999809265137,4.789999961853027,4.829999923706055,4.860000133514404,26625110.0,4.635605812072754
2013-03-19,4.889999866485596,4.659999847412109,4.820000171661377,4.829999923706055,23317381.0,4.606990814208984
2013-03-20,5.300000190734863,4.78000020980835,4.829999923706055,5.159999847412109,62596599.0,4.921754360198975
2013-03-21,5.239999771118164,5.039999961853027,5.079999923706055,5.159999847412109,36291528.0,4.921754360198975
2013-03-22,5.199999809265137,5.070000171661377,5.119999885559082,5.139999866485596,21096124.0,4.902677536010742
2013-03-25,5.179999828338623,4.980000019073486,5.130000114440918,4.989999771118164,17690906.0,4.759603023529053
2013-03-26,5.269999980926514,4.960000038146973,4.980000019073486,5.199999809265137,35680441.0,4.959907054901123
2013-03-27,5.25,5.079999923706055,5.199999809265137,5.119999885559082,20675293.0,4.883601665496826
2013-03-28,5.099999904632568,4.869999885559082,5.099999904632568,4.880000114440918,19641775.0,4.654682159423828
2013-03-29,4.96999979019165,4.849999904632568,4.869999885559082,4.880000114440918,10632828.0,4.654682159423828
2013-04-01,5.019999980926514,4.900000095367432,4.949999809265137,4.980000019073486,10406096.0,4.750064849853516
2013-04-02,5.059999942779541,4.820000171661377,4.960000038146973,4.840000152587891,12291720.0,4.61652946472168
2013-04-03,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.61652946472168
2013-04-08,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.61652946472168
2013-04-09,5.179999828338623,4.690000057220459,4.809999942779541,5.139999866485596,24907196.0,4.902677536010742
2013-04-10,5.21999979019165,5.050000190734863,5.059999942779541,5.150000095367432,20563384.0,4.9122161865234375
2013-04-11,5.400000095367432,5.159999847412109,5.159999847412109,5.289999961853027,41860955.0,5.045752048492432
2013-04-12,5.360000133514404,5.079999923706055,5.25,5.110000133514404,20348652.0,4.874063014984131
2013-04-15,5.489999771118164,5.050000190734863,5.079999923706055,5.389999866485596,35413583.0,5.141134262084961
2013-04-16,5.389999866485596,5.199999809265137,5.309999942779541,5.349999904632568,22327463.0,5.1029815673828125
2013-04-17,5.380000114440918,5.199999809265137,5.340000152587891,5.289999961853027,18204968.0,5.045752048492432
2013-04-18,5.420000076293945,5.170000076293945,5.239999771118164,5.400000095367432,21505720.0,5.150672912597656
2013-04-19,5.460000038146973,5.340000152587891,5.349999904632568,5.380000114440918,27055668.0,5.131596565246582
2013-04-22,5.320000171661377,5.199999809265137,5.300000190734863,5.269999980926514,19266035.0,5.026675224304199
2013-04-23,5.460000038146973,5.170000076293945,5.260000228881836,5.170000076293945,25311739.0,4.931292533874512
2013-04-24,5.369999885559082,5.059999942779541,5.170000076293945,5.360000133514404,23521446.0,5.112520217895508
2013-04-25,5.260000228881836,5.03000020980835,5.260000228881836,5.03000020980835,24711255.0,4.797757148742676
2013-04-26,5.019999980926514,4.510000228881836,4.949999809265137,4.550000190734863,19574490.0,4.416304111480713
2013-05-02,4.579999923706055,4.460000038146973,4.5,4.539999961853027,7373564.0,4.40659761428833
2013-05-03,4.670000076293945,4.539999961853027,4.559999942779541,4.599999904632568,9966117.0,4.464834690093994
2013-05-06,4.619999885559082,4.480000019073486,4.599999904632568,4.570000171661377,21014462.0,4.43571662902832
2013-05-07,4.75,4.519999980926514,4.559999942779541,4.690000057220459,17944228.0,4.552190780639648
2013-05-08,4.789999961853027,4.619999885559082,4.659999847412109,4.679999828338623,14633504.0,4.542484283447266
2013-05-09,4.889999866485596,4.610000133514404,4.679999828338623,4.760000228881836,21046785.0,4.620133876800537
2013-05-10,4.949999809265137,4.730000019073486,4.739999771118164,4.909999847412109,23930944.0,4.765726089477539
2013-05-13,4.960000038146973,4.800000190734863,4.920000076293945,4.849999904632568,14340388.0,4.707489013671875
2013-05-14,4.889999866485596,4.659999847412109,4.829999923706055,4.789999961853027,13853109.0,4.649251937866211
2013-05-15,4.78000020980835,4.679999828338623,4.78000020980835,4.739999771118164,8972430.0,4.6007208824157715
2013-05-16,4.829999923706055,4.739999771118164,4.800000190734863,4.800000190734863,10819724.0,4.6589579582214355
2013-05-17,4.800000190734863,4.659999847412109,4.789999961853027,4.760000228881836,15658504.0,4.620133876800537
2013-05-20,4.809999942779541,4.710000038146973,4.769999980926514,4.800000190734863,15201906.0,4.6589579582214355
2013-05-21,4.829999923706055,4.760000228881836,4.809999942779541,4.800000190734863,15306536.0,4.6589579582214355
2013-05-22,4.940000057220459,4.800000190734863,4.809999942779541,4.900000095367432,20924063.0,4.7560200691223145
2013-05-23,4.900000095367432,4.71999979019165,4.900000095367432,4.730000019073486,13559535.0,4.591015338897705
2013-05-24,4.820000171661377,4.690000057220459,4.730000019073486,4.809999942779541,10816407.0,4.668664455413818
2013-05-27,4.889999866485596,4.739999771118164,4.809999942779541,4.860000133514404,12413416.0,4.7171950340271
2013-05-28,4.869999885559082,4.739999771118164,4.860000133514404,4.840000152587891,12713286.0,4.697783470153809
2013-05-29,5.050000190734863,4.800000190734863,4.840000152587891,4.980000019073486,32095265.0,4.833669185638428
2013-05-30,5.0,4.869999885559082,4.980000019073486,4.920000076293945,16927038.0,4.775432586669922
2013-05-31,4.949999809265137,4.78000020980835,4.909999847412109,4.809999942779541,13524043.0,4.668664455413818
2013-06-03,4.849999904632568,4.789999961853027,4.809999942779541,4.829999923706055,6972928.0,4.688076496124268
2013-06-04,4.820000171661377,4.610000133514404,4.809999942779541,4.630000114440918,11919662.0,4.493953227996826
2013-06-05,4.670000076293945,4.610000133514404,4.630000114440918,4.650000095367432,6618789.0,4.513366222381592
2013-06-06,4.789999961853027,4.619999885559082,4.630000114440918,4.630000114440918,8214643.0,4.493953227996826
2013-06-07,4.650000095367432,4.449999809265137,4.619999885559082,4.5,7822851.0,4.367773532867432
2013-06-13,4.559999942779541,4.25,4.559999942779541,4.309999942779541,5821730.0,4.183356285095215
2013-06-14,4.369999885559082,4.260000228881836,4.349999904632568,4.309999942779541,8302693.0,4.183356285095215
2013-06-17,4.329999923706055,4.239999771118164,4.320000171661377,4.269999980926514,7009875.0,4.144531726837158
2013-06-18,4.369999885559082,4.260000228881836,4.289999961853027,4.320000171661377,5001185.0,4.193062782287598
2013-06-19,4.28000020980835,4.079999923706055,4.28000020980835,4.199999809265137,10520669.0,4.076588153839111
2013-06-20,4.150000095367432,4.03000020980835,4.150000095367432,4.03000020980835,5734173.0,3.91158390045166
2013-06-21,4.010000228881836,3.9100000858306885,3.950000047683716,3.9800000190734863,5253122.0,3.8630530834198
2013-06-24,4.0,3.5999999046325684,3.990000009536743,3.640000104904175,7420997.0,3.533043384552002
2013-06-25,3.6700000762939453,3.2799999713897705,3.630000114440918,3.509999990463257,11517610.0,3.406863212585449
2013-06-26,3.680000066757202,3.5,3.569999933242798,3.5899999141693115,12193384.0,3.4845123291015625
2013-06-27,3.640000104904175,3.490000009536743,3.5999999046325684,3.5,8476629.0,3.3971569538116455
2013-06-28,3.549999952316284,3.4000000953674316,3.5199999809265137,3.4800000190734863,6707404.0,3.3777449131011963
2013-07-01,3.5199999809265137,3.430000066757202,3.4800000190734863,3.509999990463257,5368327.0,3.406863212585449
2013-07-02,3.5899999141693115,3.509999990463257,3.5199999809265137,3.569999933242798,6724567.0,3.4651002883911133
2013-07-03,3.569999933242798,3.440000057220459,3.559999942779541,3.5,8237380.0,3.3971569538116455
2013-07-04,3.6600000858306885,3.440000057220459,3.4800000190734863,3.559999942779541,8863869.0,3.4553940296173096
2013-07-05,3.6600000858306885,3.5799999237060547,3.5799999237060547,3.609999895095825,8847425.0,3.50392484664917
2013-07-08,3.5899999141693115,3.4000000953674316,3.5899999141693115,3.440000057220459,6717883.0,3.3389201164245605
2013-07-09,3.4700000286102295,3.4000000953674316,3.4200000762939453,3.440000057220459,3432245.0,3.3389201164245605
2013-07-10,3.549999952316284,3.4200000762939453,3.450000047683716,3.5399999618530273,5665807.0,3.4359817504882812
2013-07-11,3.680000066757202,3.5199999809265137,3.5199999809265137,3.640000104904175,11694307.0,3.533043384552002
2013-07-12,3.6600000858306885,3.559999942779541,3.640000104904175,3.5799999237060547,8251787.0,3.474806308746338
2013-07-15,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,6084551.0,3.824228286743164
2013-07-16,4.28000020980835,4.0,4.150000095367432,4.230000019073486,45108389.0,4.105707168579102
2013-07-17,4.159999847412109,4.039999961853027,4.150000095367432,4.050000190734863,20065409.0,3.9309964179992676
2013-07-18,4.110000133514404,3.9800000190734863,4.0,4.050000190734863,11541826.0,3.9309964179992676
2013-07-19,4.070000171661377,3.8499999046325684,4.070000171661377,3.880000114440918,12278592.0,3.765991449356079
2013-07-22,3.9000000953674316,3.75,3.819999933242798,3.890000104904175,8219782.0,3.7756974697113037
2013-07-23,3.9800000190734863,3.9100000858306885,3.9600000381469727,3.950000047683716,8493349.0,3.8339343070983887
2013-07-24,3.9700000286102295,3.819999933242798,3.950000047683716,3.9200000762939453,7297162.0,3.8048160076141357
2013-07-25,3.930000066757202,3.8499999046325684,3.9100000858306885,3.880000114440918,5726845.0,3.765991449356079
2013-07-26,3.880000114440918,3.809999942779541,3.880000114440918,3.869999885559082,4688185.0,3.7562851905822754
2013-07-29,3.8499999046325684,3.759999990463257,3.8499999046325684,3.7899999618530273,5107549.0,3.678635835647583
2013-07-30,3.8299999237060547,3.7100000381469727,3.7899999618530273,3.809999942779541,4277211.0,3.6980481147766113
2013-07-31,3.869999885559082,3.7899999618530273,3.819999933242798,3.809999942779541,3823009.0,3.6980481147766113
2013-08-01,3.9100000858306885,3.7799999713897705,3.809999942779541,3.890000104904175,6477050.0,3.7756974697113037
2013-08-02,3.9100000858306885,3.8499999046325684,3.9100000858306885,3.869999885559082,5656095.0,3.7562851905822754
2013-08-05,3.9700000286102295,3.869999885559082,3.869999885559082,3.950000047683716,6176309.0,3.8339343070983887
2013-08-06,4.039999961853027,3.9100000858306885,3.950000047683716,4.010000228881836,9616809.0,3.892171859741211
2013-08-07,4.0,3.880000114440918,4.0,3.9000000953674316,8032223.0,3.7854037284851074
2013-08-08,3.930000066757202,3.869999885559082,3.930000066757202,3.890000104904175,5715041.0,3.7756974697113037
2013-08-09,3.930000066757202,3.8499999046325684,3.9200000762939453,3.9000000953674316,4980141.0,3.7854037284851074
2013-08-12,3.9800000190734863,3.9200000762939453,3.9200000762939453,3.9800000190734863,8749519.0,3.8630530834198
2013-08-13,4.010000228881836,3.950000047683716,3.9800000190734863,4.0,6272178.0,3.882465362548828
2013-08-14,4.050000190734863,3.9700000286102295,3.9800000190734863,3.990000009536743,9625186.0,3.8727588653564453
2013-08-15,3.9800000190734863,3.890000104904175,3.9700000286102295,3.890000104904175,6938796.0,3.7756974697113037
2013-08-16,3.9800000190734863,3.819999933242798,3.859999895095825,3.8299999237060547,6707946.0,3.7174603939056396
2013-08-19,3.859999895095825,3.759999990463257,3.799999952316284,3.859999895095825,4532959.0,3.7465786933898926
2013-08-20,3.880000114440918,3.799999952316284,3.8499999046325684,3.809999942779541,3772548.0,3.6980481147766113
2013-08-21,3.8399999141693115,3.7699999809265137,3.819999933242798,3.819999933242798,3561043.0,3.707754135131836
2013-08-22,3.859999895095825,3.7899999618530273,3.809999942779541,3.809999942779541,3985995.0,3.6980481147766113
2013-08-23,3.8499999046325684,3.7300000190734863,3.809999942779541,3.799999952316284,5133377.0,3.6883418560028076
2013-08-26,3.880000114440918,3.799999952316284,3.799999952316284,3.880000114440918,4905411.0,3.765991449356079
2013-08-27,4.0,3.890000104904175,3.890000104904175,3.990000009536743,10251239.0,3.8727588653564453
2013-08-28,3.990000009536743,3.9200000762939453,3.9700000286102295,3.9700000286102295,6712394.0,3.853346824645996
2013-08-29,3.990000009536743,3.930000066757202,3.9700000286102295,3.950000047683716,5717934.0,3.8339343070983887
2013-08-30,4.03000020980835,3.9200000762939453,3.940000057220459,3.9700000286102295,9032790.0,3.853346824645996
2013-09-02,4.090000152587891,3.990000009536743,3.990000009536743,4.079999923706055,12031265.0,3.9601147174835205
2013-09-03,4.099999904632568,4.03000020980835,4.070000171661377,4.079999923706055,9090531.0,3.9601147174835205
2013-09-04,4.079999923706055,4.0,4.079999923706055,4.019999980926514,8268830.0,3.9018774032592773
2013-09-05,4.039999961853027,3.9700000286102295,4.039999961853027,3.9800000190734863,5346231.0,3.8630530834198
2013-09-06,4.170000076293945,3.940000057220459,3.9800000190734863,4.159999847412109,19590774.0,4.037763595581055
2013-09-09,4.21999979019165,4.110000133514404,4.150000095367432,4.170000076293945,15144225.0,4.047469615936279
2013-09-10,4.210000038146973,4.099999904632568,4.179999828338623,4.190000057220459,11776547.0,4.066882133483887
2013-09-11,4.570000171661377,4.159999847412109,4.190000057220459,4.349999904632568,30658260.0,4.2221808433532715
2013-09-12,4.429999828338623,4.269999980926514,4.300000190734863,4.349999904632568,13395616.0,4.2221808433532715
2013-09-13,4.360000133514404,4.239999771118164,4.360000133514404,4.329999923706055,11113698.0,4.202768325805664
2013-09-16,4.460000038146973,4.289999961853027,4.309999942779541,4.360000133514404,11738945.0,4.231886863708496
2013-09-17,4.360000133514404,4.210000038146973,4.28000020980835,4.239999771118164,10051898.0,4.115413188934326
2013-09-18,4.349999904632568,4.190000057220459,4.28000020980835,4.260000228881836,7007769.0,4.134825706481934
2013-09-23,4.400000095367432,4.269999980926514,4.269999980926514,4.360000133514404,10430595.0,4.231886863708496
2013-09-24,4.360000133514404,4.260000228881836,4.360000133514404,4.289999961853027,7058264.0,4.163944244384766
2013-09-25,4.429999828338623,4.230000019073486,4.28000020980835,4.329999923706055,10468797.0,4.202768325805664
2013-09-26,4.480000019073486,4.329999923706055,4.329999923706055,4.369999885559082,18533028.0,4.241592884063721
2013-09-27,4.429999828338623,4.28000020980835,4.389999866485596,4.400000095367432,9101864.0,4.270711898803711
2013-09-30,4.429999828338623,4.340000152587891,4.400000095367432,4.420000076293945,9657005.0,4.29012393951416
2013-10-08,4.710000038146973,4.389999866485596,4.429999828338623,4.630000114440918,24080716.0,4.493953227996826
2013-10-09,4.800000190734863,4.599999904632568,4.679999828338623,4.730000019073486,18621051.0,4.591015338897705
2013-10-10,4.75,4.599999904632568,4.75,4.730000019073486,11731636.0,4.591015338897705
2013-10-11,5.0,4.659999847412109,4.730000019073486,4.909999847412109,22164750.0,4.765726089477539
2013-10-14,5.039999961853027,4.800000190734863,4.909999847412109,4.869999885559082,16586476.0,4.726901531219482
2013-10-15,5.050000190734863,4.75,4.820000171661377,5.019999980926514,20771378.0,4.872493743896484
2013-10-16,5.130000114440918,4.900000095367432,5.0,4.960000038146973,21878895.0,4.81425666809082
2013-10-17,5.119999885559082,4.869999885559082,5.019999980926514,5.039999961853027,25300480.0,4.891906261444092
2013-10-18,5.059999942779541,4.849999904632568,5.03000020980835,4.869999885559082,13232711.0,4.726901531219482
2013-10-21,5.010000228881836,4.75,4.849999904632568,5.0,19507219.0,4.853081703186035
2013-10-22,5.090000152587891,4.900000095367432,4.980000019073486,4.96999979019165,18923114.0,4.823962688446045
2013-10-23,5.099999904632568,4.889999866485596,4.989999771118164,4.989999771118164,16021916.0,4.843374729156494
2013-10-24,5.039999961853027,4.849999904632568,4.96999979019165,4.920000076293945,10020930.0,4.775432586669922
2013-10-25,5.159999847412109,4.860000133514404,4.900000095367432,4.960000038146973,16134998.0,4.81425666809082
2013-10-28,4.980000019073486,4.460000038146973,4.940000057220459,4.460000038146973,19531997.0,4.328948974609375
2013-10-29,4.409999847412109,4.010000228881836,4.400000095367432,4.139999866485596,26212233.0,4.018351078033447
2013-10-30,4.190000057220459,4.03000020980835,4.099999904632568,4.139999866485596,10352938.0,4.018351078033447
2013-10-31,4.449999809265137,4.099999904632568,4.130000114440918,4.340000152587891,14956011.0,4.212474822998047
2013-11-01,4.46999979019165,4.210000038146973,4.329999923706055,4.320000171661377,9439859.0,4.193062782287598
2013-11-04,4.5,4.300000190734863,4.309999942779541,4.349999904632568,7321444.0,4.2221808433532715
2013-11-05,4.480000019073486,4.260000228881836,4.349999904632568,4.429999828338623,7379548.0,4.299829959869385
2013-11-06,4.53000020980835,4.380000114440918,4.380000114440918,4.460000038146973,8902323.0,4.328948974609375
2013-11-07,4.480000019073486,4.300000190734863,4.460000038146973,4.340000152587891,5582460.0,4.212474822998047
2013-11-08,4.369999885559082,4.28000020980835,4.300000190734863,4.289999961853027,3103444.0,4.163944244384766
2013-11-11,4.650000095367432,4.28000020980835,4.300000190734863,4.440000057220459,8846911.0,4.309536457061768
2013-11-12,4.46999979019165,4.400000095367432,4.440000057220459,4.449999809265137,3844455.0,4.319242000579834
2013-11-13,4.519999980926514,4.369999885559082,4.449999809265137,4.380000114440918,6042293.0,4.251299858093262
2013-11-14,4.480000019073486,4.309999942779541,4.449999809265137,4.46999979019165,8397499.0,4.3386549949646
2013-11-15,4.639999866485596,4.409999847412109,4.420000076293945,4.570000171661377,10156040.0,4.43571662902832
2013-11-18,4.760000228881836,4.579999923706055,4.599999904632568,4.699999809265137,9933593.0,4.561896324157715
2013-11-19,4.849999904632568,4.670000076293945,4.699999809265137,4.809999942779541,9958599.0,4.668664455413818
2013-11-20,4.929999828338623,4.739999771118164,4.829999923706055,4.869999885559082,6763295.0,4.726901531219482
2013-11-21,4.920000076293945,4.78000020980835,4.880000114440918,4.860000133514404,5305499.0,4.7171950340271
2013-11-22,4.900000095367432,4.78000020980835,4.889999866485596,4.820000171661377,5420248.0,4.678370952606201
2013-11-25,4.849999904632568,4.650000095367432,4.789999961853027,4.78000020980835,8544851.0,4.6395463943481445
2013-11-26,4.949999809265137,4.71999979019165,4.75,4.860000133514404,7286919.0,4.7171950340271
2013-11-27,5.0,4.829999923706055,4.900000095367432,4.929999828338623,9894942.0,4.7851386070251465
2013-11-28,4.949999809265137,4.860000133514404,4.909999847412109,4.889999866485596,5642569.0,4.746313571929932
2013-11-29,4.96999979019165,4.849999904632568,4.949999809265137,4.909999847412109,6725855.0,4.765726089477539
2013-12-02,4.849999904632568,4.650000095367432,4.800000190734863,4.710000038146973,11098334.0,4.571602821350098
2013-12-03,4.869999885559082,4.659999847412109,4.679999828338623,4.820000171661377,8466110.0,4.678370952606201
2013-12-04,4.900000095367432,4.769999980926514,4.769999980926514,4.829999923706055,8651558.0,4.688076496124268
2013-12-05,4.96999979019165,4.800000190734863,4.800000190734863,4.929999828338623,18468836.0,4.7851386070251465
2013-12-06,4.960000038146973,4.849999904632568,4.940000057220459,4.920000076293945,7965799.0,4.775432586669922
2013-12-09,4.980000019073486,4.840000152587891,4.920000076293945,4.849999904632568,5538359.0,4.707489013671875
2013-12-10,5.050000190734863,4.809999942779541,4.869999885559082,5.039999961853027,21334830.0,4.891906261444092
2013-12-11,5.079999923706055,4.880000114440918,5.0,4.96999979019165,13734040.0,4.823962688446045
2013-12-12,5.019999980926514,4.889999866485596,4.949999809265137,4.900000095367432,8431058.0,4.7560200691223145
2013-12-13,5.110000133514404,4.849999904632568,4.889999866485596,5.059999942779541,19332016.0,4.911318302154541
2013-12-16,5.03000020980835,4.849999904632568,5.0,4.940000057220459,14184177.0,4.794844627380371
2013-12-17,4.949999809265137,4.510000228881836,4.949999809265137,4.71999979019165,16492996.0,4.581308841705322
2013-12-18,4.800000190734863,4.619999885559082,4.690000057220459,4.710000038146973,6428167.0,4.571602821350098
2013-12-19,4.760000228881836,4.550000190734863,4.730000019073486,4.550000190734863,7113698.0,4.416304111480713
2013-12-20,4.610000133514404,4.420000076293945,4.550000190734863,4.5,5916531.0,4.367773532867432
2013-12-23,4.559999942779541,4.429999828338623,4.460000038146973,4.5,3938778.0,4.367773532867432
2013-12-24,4.75,4.480000019073486,4.5,4.579999923706055,8933847.0,4.445422649383545
2013-12-25,4.579999923706055,4.5,4.570000171661377,4.559999942779541,5686371.0,4.426010608673096
2013-12-26,4.599999904632568,4.28000020980835,4.599999904632568,4.329999923706055,8793832.0,4.202768325805664
2013-12-27,4.510000228881836,4.300000190734863,4.300000190734863,4.420000076293945,9504579.0,4.29012393951416
2013-12-30,4.440000057220459,4.300000190734863,4.429999828338623,4.320000171661377,8652869.0,4.193062782287598
2013-12-31,4.329999923706055,4.199999809265137,4.300000190734863,4.25,7869220.0,4.125119209289551
2014-01-02,4.300000190734863,4.230000019073486,4.25,4.289999961853027,5837983.0,4.163944244384766
2014-01-03,4.28000020980835,4.139999866485596,4.28000020980835,4.199999809265137,6697869.0,4.076588153839111
2014-01-06,4.199999809265137,4.079999923706055,4.199999809265137,4.110000133514404,3799450.0,3.9892330169677734
2014-01-07,4.269999980926514,4.099999904632568,4.130000114440918,4.239999771118164,5677292.0,4.115413188934326
2014-01-08,4.269999980926514,4.099999904632568,4.239999771118164,4.130000114440918,5163678.0,4.008645534515381
2014-01-09,4.289999961853027,4.079999923706055,4.139999866485596,4.150000095367432,4982759.0,4.028058052062988
2014-01-10,4.210000038146973,4.050000190734863,4.110000133514404,4.110000133514404,4183938.0,3.9892330169677734
2014-01-13,4.139999866485596,3.859999895095825,4.119999885559082,3.880000114440918,9094299.0,3.765991449356079
2014-01-14,3.9800000190734863,3.819999933242798,3.9200000762939453,3.940000057220459,6082493.0,3.824228286743164
2014-01-15,3.950000047683716,3.869999885559082,3.9100000858306885,3.950000047683716,4169960.0,3.8339343070983887
2014-01-16,4.03000020980835,3.890000104904175,3.950000047683716,3.9800000190734863,3973016.0,3.8630530834198
2014-01-17,4.059999942779541,3.950000047683716,3.9700000286102295,4.0,4747469.0,3.882465362548828
2014-01-20,4.099999904632568,3.940000057220459,4.03000020980835,4.059999942779541,5212946.0,3.940702199935913
2014-01-21,4.119999885559082,4.03000020980835,4.059999942779541,4.079999923706055,5220101.0,3.9601147174835205
2014-01-22,4.179999828338623,4.059999942779541,4.110000133514404,4.179999828338623,5890963.0,4.057176113128662
2014-01-23,4.21999979019165,4.130000114440918,4.179999828338623,4.159999847412109,4471138.0,4.037763595581055
2014-01-24,4.239999771118164,4.150000095367432,4.159999847412109,4.179999828338623,6047546.0,4.057176113128662
2014-01-27,4.170000076293945,3.9000000953674316,3.9800000190734863,4.159999847412109,10435598.0,4.037763595581055
2014-01-28,4.21999979019165,4.079999923706055,4.150000095367432,4.159999847412109,6402925.0,4.037763595581055
2014-01-29,4.159999847412109,4.03000020980835,4.119999885559082,4.090000152587891,7850929.0,3.969820976257324
2014-01-30,4.110000133514404,4.039999961853027,4.090000152587891,4.070000171661377,3548276.0,3.950408458709717
2014-02-07,4.239999771118164,4.039999961853027,4.070000171661377,4.210000038146973,5331115.0,4.086295127868652
2014-02-10,4.630000114440918,4.239999771118164,4.239999771118164,4.630000114440918,23975475.0,4.493953227996826
2014-02-11,4.78000020980835,4.539999961853027,4.679999828338623,4.610000133514404,23512155.0,4.474541187286377
2014-02-12,4.75,4.539999961853027,4.610000133514404,4.590000152587891,14810163.0,4.455129146575928
2014-02-13,4.699999809265137,4.5,4.630000114440918,4.519999980926514,14106721.0,4.387186050415039
2014-02-14,4.570000171661377,4.449999809265137,4.5,4.510000228881836,8587524.0,4.377479553222656
2014-02-17,4.679999828338623,4.480000019073486,4.539999961853027,4.650000095367432,13656036.0,4.513366222381592
2014-02-18,4.639999866485596,4.5,4.639999866485596,4.53000020980835,8700775.0,4.396892070770264
2014-02-19,4.639999866485596,4.460000038146973,4.550000190734863,4.519999980926514,8463667.0,4.387186050415039
2014-02-20,4.550000190734863,4.349999904632568,4.5,4.420000076293945,10044568.0,4.29012393951416
2014-02-21,4.510000228881836,4.389999866485596,4.440000057220459,4.460000038146973,7438063.0,4.328948974609375
2014-02-24,4.559999942779541,4.460000038146973,4.510000228881836,4.519999980926514,14289606.0,4.387186050415039
2014-02-25,4.650000095367432,4.199999809265137,4.630000114440918,4.289999961853027,14019286.0,4.163944244384766
2014-02-26,4.5,4.199999809265137,4.260000228881836,4.400000095367432,9728017.0,4.270711898803711
2014-02-27,4.5,4.269999980926514,4.380000114440918,4.309999942779541,11914371.0,4.183356285095215
2014-02-28,4.320000171661377,4.130000114440918,4.28000020980835,4.289999961853027,9117346.0,4.163944244384766
2014-03-03,4.400000095367432,4.25,4.269999980926514,4.300000190734863,11216288.0,4.173650741577148
2014-03-04,4.360000133514404,4.210000038146973,4.28000020980835,4.320000171661377,10100177.0,4.193062782287598
2014-03-05,4.489999771118164,4.289999961853027,4.300000190734863,4.380000114440918,14930607.0,4.251299858093262
2014-03-06,4.409999847412109,4.260000228881836,4.369999885559082,4.289999961853027,10075706.0,4.163944244384766
2014-03-07,4.510000228881836,4.260000228881836,4.329999923706055,4.480000019073486,18936523.0,4.348361015319824
2014-03-10,4.400000095367432,4.190000057220459,4.380000114440918,4.199999809265137,12111983.0,4.076588153839111
2014-03-11,4.21999979019165,4.110000133514404,4.150000095367432,4.159999847412109,5754649.0,4.037763595581055
2014-03-12,4.170000076293945,4.019999980926514,4.139999866485596,4.150000095367432,6305091.0,4.028058052062988
2014-03-13,4.159999847412109,4.090000152587891,4.150000095367432,4.130000114440918,6064469.0,4.008645534515381
2014-03-14,4.110000133514404,4.039999961853027,4.110000133514404,4.079999923706055,4366870.0,3.9601147174835205
2014-03-17,4.190000057220459,4.059999942779541,4.059999942779541,4.159999847412109,3692920.0,4.037763595581055
2014-03-18,4.340000152587891,4.150000095367432,4.159999847412109,4.260000228881836,9392859.0,4.134825706481934
2014-03-19,4.210000038146973,4.130000114440918,4.199999809265137,4.179999828338623,6277794.0,4.057176113128662
2014-03-20,4.199999809265137,4.099999904632568,4.199999809265137,4.099999904632568,4189731.0,3.9795267581939697
2014-03-21,4.190000057220459,4.070000171661377,4.099999904632568,4.159999847412109,4326729.0,4.037763595581055
2014-03-24,4.210000038146973,4.130000114440918,4.159999847412109,4.210000038146973,6292934.0,4.086295127868652
2014-03-25,4.230000019073486,4.130000114440918,4.190000057220459,4.139999866485596,9299652.0,4.018351078033447
2014-03-26,4.179999828338623,4.130000114440918,4.150000095367432,4.159999847412109,4769359.0,4.037763595581055
2014-03-27,4.159999847412109,4.059999942779541,4.139999866485596,4.070000171661377,5335194.0,3.950408458709717
2014-03-28,4.119999885559082,4.0,4.119999885559082,4.019999980926514,7512019.0,3.9018774032592773
2014-03-31,4.050000190734863,3.950000047683716,4.019999980926514,3.950000047683716,4954209.0,3.8339343070983887
2014-04-01,4.019999980926514,3.950000047683716,3.9600000381469727,4.019999980926514,2889644.0,3.9018774032592773
2014-04-02,4.050000190734863,4.0,4.03000020980835,4.019999980926514,3542266.0,3.9018774032592773
2014-04-03,4.019999980926514,3.950000047683716,4.0,3.9800000190734863,5450404.0,3.8630530834198
2014-04-04,4.010000228881836,3.950000047683716,3.950000047683716,4.0,3210974.0,3.882465362548828
2014-04-08,4.059999942779541,3.9700000286102295,4.0,4.039999961853027,4454929.0,3.9212896823883057
2014-04-09,4.070000171661377,4.010000228881836,4.050000190734863,4.039999961853027,5511101.0,3.9212896823883057
2014-04-10,4.130000114440918,4.0,4.039999961853027,4.070000171661377,9769760.0,3.950408458709717
2014-04-11,4.059999942779541,4.010000228881836,4.039999961853027,4.039999961853027,6952695.0,3.9212896823883057
2014-04-14,4.070000171661377,4.019999980926514,4.039999961853027,4.039999961853027,4663693.0,3.9212896823883057
2014-04-15,4.059999942779541,3.990000009536743,4.059999942779541,4.010000228881836,4472061.0,3.892171859741211
2014-04-16,4.03000020980835,3.9800000190734863,4.0,3.990000009536743,4261116.0,3.8727588653564453
2014-04-17,4.010000228881836,3.9800000190734863,3.990000009536743,3.9800000190734863,3672422.0,3.8630530834198
2014-04-18,4.010000228881836,3.9700000286102295,3.9800000190734863,4.0,3567847.0,3.882465362548828
2014-04-21,3.990000009536743,3.940000057220459,3.950000047683716,3.940000057220459,4531349.0,3.824228286743164
2014-04-22,3.9600000381469727,3.859999895095825,3.940000057220459,3.890000104904175,5689643.0,3.7756974697113037
2014-04-23,3.9200000762939453,3.859999895095825,3.890000104904175,3.9100000858306885,2414225.0,3.795109748840332
2014-04-24,3.990000009536743,3.9000000953674316,3.9000000953674316,3.930000066757202,3520670.0,3.8145222663879395
2014-04-25,3.9700000286102295,3.819999933242798,3.940000057220459,3.8399999141693115,3062154.0,3.7271666526794434
2014-04-28,3.8499999046325684,3.5999999046325684,3.8399999141693115,3.619999885559082,5796970.0,3.5136308670043945
2014-04-29,3.6600000858306885,3.559999942779541,3.619999885559082,3.640000104904175,3041075.0,3.533043384552002
2014-04-30,3.7300000190734863,3.609999895095825,3.680000066757202,3.690000057220459,2099524.0,3.581573963165283
2014-05-05,3.7200000286102295,3.5799999237060547,3.690000057220459,3.6600000858306885,3531394.0,3.5524556636810303
2014-05-06,3.690000057220459,3.619999885559082,3.6600000858306885,3.6700000762939453,2513088.0,3.562161922454834
2014-05-07,3.6600000858306885,3.569999933242798,3.6600000858306885,3.569999933242798,2623419.0,3.4651002883911133
2014-05-08,3.630000114440918,3.549999952316284,3.549999952316284,3.619999885559082,3600800.0,3.5136308670043945
2014-05-09,3.6500000953674316,3.509999990463257,3.619999885559082,3.5399999618530273,3588150.0,3.4359817504882812
2014-05-12,3.6500000953674316,3.569999933242798,3.5899999141693115,3.630000114440918,5054287.0,3.5233373641967773
2014-05-13,3.6600000858306885,3.609999895095825,3.619999885559082,3.6500000953674316,3059846.0,3.5427498817443848
2014-05-14,3.6600000858306885,3.619999885559082,3.6500000953674316,3.6500000953674316,2235392.0,3.5427498817443848
2014-05-15,3.6500000953674316,3.5,3.6500000953674316,3.5399999618530273,3586301.0,3.4359817504882812
2014-05-16,3.559999942779541,3.450000047683716,3.5399999618530273,3.5199999809265137,3193315.0,3.416569471359253
2014-05-19,3.5299999713897705,3.450000047683716,3.5199999809265137,3.4800000190734863,3809692.0,3.3777449131011963
2014-05-20,3.559999942779541,3.5,3.5,3.5199999809265137,2882549.0,3.416569471359253
2014-05-21,3.559999942779541,3.4700000286102295,3.5199999809265137,3.549999952316284,2344150.0,3.445687770843506
2014-05-22,3.619999885559082,3.5399999618530273,3.549999952316284,3.549999952316284,2896336.0,3.445687770843506
2014-05-23,3.609999895095825,3.549999952316284,3.559999942779541,3.5999999046325684,2956412.0,3.494218587875366
2014-05-26,3.680000066757202,3.619999885559082,3.640000104904175,3.6500000953674316,3913705.0,3.5427498817443848
2014-05-27,3.6500000953674316,3.5899999141693115,3.630000114440918,3.5999999046325684,2517942.0,3.494218587875366
2014-05-28,3.6500000953674316,3.5799999237060547,3.5899999141693115,3.640000104904175,2581869.0,3.533043384552002
2014-05-29,3.6700000762939453,3.5799999237060547,3.640000104904175,3.5899999141693115,2573573.0,3.4845123291015625
2014-05-30,3.619999885559082,3.5399999618530273,3.5899999141693115,3.569999933242798,2735334.0,3.4651002883911133
2014-06-03,3.5999999046325684,3.549999952316284,3.5799999237060547,3.5799999237060547,2136973.0,3.474806308746338
2014-06-04,3.5799999237060547,3.490000009536743,3.5799999237060547,3.509999990463257,2768734.0,3.406863212585449
2014-06-05,3.559999942779541,3.490000009536743,3.5,3.559999942779541,2056512.0,3.4553940296173096
2014-06-06,3.559999942779541,3.5,3.5399999618530273,3.5299999713897705,2175809.0,3.4262754917144775
2014-06-09,3.5399999618530273,3.5,3.5299999713897705,3.509999990463257,1789293.0,3.406863212585449
2014-06-10,3.5399999618530273,3.5,3.5199999809265137,3.5399999618530273,2257877.0,3.4359817504882812
2014-06-11,3.5399999618530273,3.5,3.5399999618530273,3.5299999713897705,2294300.0,3.4262754917144775
2014-06-12,3.880000114440918,3.5,3.5299999713897705,3.799999952316284,23185562.0,3.6883418560028076
2014-06-13,3.8299999237060547,3.7200000286102295,3.75,3.7699999809265137,12111599.0,3.6592233180999756
2014-06-16,3.819999933242798,3.680000066757202,3.7899999618530273,3.7699999809265137,10888514.0,3.6592233180999756
2014-06-17,3.7799999713897705,3.7100000381469727,3.7699999809265137,3.759999990463257,5526737.0,3.649517297744751
2014-06-18,3.7799999713897705,3.7100000381469727,3.759999990463257,3.75,6044409.0,3.6398112773895264
2014-06-19,3.7699999809265137,3.5399999618530273,3.740000009536743,3.5999999046325684,7724458.0,3.494218587875366
2014-06-20,3.6600000858306885,3.569999933242798,3.569999933242798,3.630000114440918,3141586.0,3.5233373641967773
2014-06-23,3.690000057220459,3.5999999046325684,3.630000114440918,3.619999885559082,4853865.0,3.5136308670043945
2014-06-24,3.6700000762939453,3.609999895095825,3.630000114440918,3.640000104904175,3707146.0,3.533043384552002
2014-06-25,4.0,3.640000104904175,3.640000104904175,4.0,16850095.0,3.882465362548828
2014-06-26,4.300000190734863,4.050000190734863,4.170000076293945,4.230000019073486,50108265.0,4.105707168579102
2014-06-27,4.349999904632568,4.110000133514404,4.159999847412109,4.340000152587891,34099139.0,4.212474822998047
2014-06-30,4.619999885559082,4.25,4.300000190734863,4.480000019073486,38008201.0,4.348361015319824
2014-07-01,4.559999942779541,4.349999904632568,4.489999771118164,4.46999979019165,22861028.0,4.3386549949646
2014-07-02,4.449999809265137,4.309999942779541,4.440000057220459,4.389999866485596,18913328.0,4.261005401611328
2014-07-03,4.460000038146973,4.329999923706055,4.400000095367432,4.389999866485596,14746784.0,4.261005401611328
2014-07-04,4.420000076293945,4.320000171661377,4.389999866485596,4.329999923706055,12772636.0,4.202768325805664
2014-07-07,4.420000076293945,4.239999771118164,4.309999942779541,4.380000114440918,12709683.0,4.251299858093262
2014-07-08,4.380000114440918,4.25,4.380000114440918,4.329999923706055,8691473.0,4.202768325805664
2014-07-09,4.429999828338623,4.260000228881836,4.360000133514404,4.289999961853027,11470358.0,4.163944244384766
2014-07-10,4.650000095367432,4.340000152587891,4.389999866485596,4.429999828338623,27143310.0,4.299829959869385
2014-07-11,4.420000076293945,4.309999942779541,4.380000114440918,4.380000114440918,9400943.0,4.251299858093262
2014-07-14,4.820000171661377,4.369999885559082,4.389999866485596,4.820000171661377,22436401.0,4.678370952606201
2014-07-15,5.300000190734863,5.110000133514404,5.300000190734863,5.300000190734863,36121053.0,5.144266605377197
2014-07-16,5.349999904632568,4.769999980926514,5.349999904632568,4.800000190734863,58672245.0,4.6589579582214355
2014-07-17,4.789999961853027,4.570000171661377,4.739999771118164,4.690000057220459,31026831.0,4.552190780639648
2014-07-18,4.760000228881836,4.579999923706055,4.599999904632568,4.590000152587891,17746421.0,4.455129146575928
2014-07-21,4.619999885559082,4.46999979019165,4.590000152587891,4.550000190734863,10692088.0,4.416304111480713
2014-07-22,4.96999979019165,4.599999904632568,4.599999904632568,4.820000171661377,38592153.0,4.678370952606201
2014-07-23,4.929999828338623,4.679999828338623,4.78000020980835,4.889999866485596,26639370.0,4.746313571929932
2014-07-24,4.889999866485596,4.699999809265137,4.869999885559082,4.820000171661377,12252501.0,4.678370952606201
2014-07-25,4.880000114440918,4.75,4.829999923706055,4.840000152587891,9512439.0,4.697783470153809
2014-07-28,4.889999866485596,4.769999980926514,4.840000152587891,4.869999885559082,15008237.0,4.726901531219482
2014-07-29,5.130000114440918,4.809999942779541,4.900000095367432,4.960000038146973,20441382.0,4.81425666809082
2014-07-30,5.059999942779541,4.849999904632568,4.920000076293945,4.96999979019165,15752858.0,4.823962688446045
2014-07-31,5.099999904632568,4.940000057220459,4.949999809265137,5.0,14094537.0,4.853081703186035
2014-08-01,5.170000076293945,4.860000133514404,5.079999923706055,4.900000095367432,18127304.0,4.7560200691223145
2014-08-04,5.070000171661377,4.820000171661377,4.860000133514404,4.949999809265137,12207940.0,4.804550647735596
2014-08-05,4.949999809265137,4.769999980926514,4.889999866485596,4.840000152587891,18500467.0,4.697783470153809
2014-08-06,4.880000114440918,4.789999961853027,4.869999885559082,4.869999885559082,10033459.0,4.726901531219482
2014-08-07,4.989999771118164,4.800000190734863,4.880000114440918,4.809999942779541,13949275.0,4.668664455413818
2014-08-08,4.840000152587891,4.659999847412109,4.789999961853027,4.730000019073486,16670351.0,4.591015338897705
2014-08-11,4.809999942779541,4.710000038146973,4.710000038146973,4.809999942779541,8596484.0,4.668664455413818
2014-08-12,4.929999828338623,4.75,4.820000171661377,4.909999847412109,14775856.0,4.765726089477539
2014-08-13,4.949999809265137,4.829999923706055,4.900000095367432,4.929999828338623,10728042.0,4.7851386070251465
2014-08-14,5.239999771118164,4.869999885559082,4.920000076293945,5.039999961853027,33224613.0,4.891906261444092
2014-08-15,5.130000114440918,4.96999979019165,4.96999979019165,5.079999923706055,17074028.0,4.93073034286499
2014-08-18,5.179999828338623,5.050000190734863,5.090000152587891,5.159999847412109,15772418.0,5.008379936218262
2014-08-19,5.309999942779541,5.079999923706055,5.150000095367432,5.210000038146973,17188615.0,5.056910991668701
2014-08-20,5.289999961853027,5.090000152587891,5.239999771118164,5.099999904632568,16589188.0,4.950143337249756
2014-08-21,5.139999866485596,5.0,5.099999904632568,5.110000133514404,10829315.0,4.9598493576049805
2014-08-22,5.139999866485596,5.03000020980835,5.110000133514404,5.099999904632568,8553299.0,4.950143337249756
2014-08-25,5.130000114440918,5.03000020980835,5.090000152587891,5.050000190734863,9563280.0,4.901612281799316
2014-08-26,5.050000190734863,4.900000095367432,5.039999961853027,4.929999828338623,9109249.0,4.7851386070251465
2014-08-27,4.960000038146973,4.880000114440918,4.900000095367432,4.940000057220459,3865176.0,4.794844627380371
2014-08-28,5.070000171661377,4.929999828338623,4.940000057220459,5.0,6743363.0,4.853081703186035
2014-08-29,5.059999942779541,5.0,5.0,5.03000020980835,3596231.0,4.882200241088867
2014-09-01,5.099999904632568,5.03000020980835,5.059999942779541,5.079999923706055,5836218.0,4.93073034286499
2014-09-02,5.119999885559082,5.050000190734863,5.110000133514404,5.110000133514404,7499320.0,4.9598493576049805
2014-09-03,5.179999828338623,5.099999904632568,5.110000133514404,5.159999847412109,10847382.0,5.008379936218262
2014-09-04,5.199999809265137,5.039999961853027,5.190000057220459,5.099999904632568,12798077.0,4.950143337249756
2014-09-05,5.139999866485596,5.050000190734863,5.099999904632568,5.119999885559082,8299376.0,4.969555854797363
2014-09-09,5.630000114440918,5.059999942779541,5.119999885559082,5.480000019073486,32837571.0,5.318977355957031
2014-09-10,5.639999866485596,5.349999904632568,5.380000114440918,5.590000152587891,26275036.0,5.425745010375977
2014-09-11,5.630000114440918,5.380000114440918,5.579999923706055,5.46999979019165,15714598.0,5.309271335601807
2014-09-12,5.630000114440918,5.429999828338623,5.449999809265137,5.599999904632568,12953312.0,5.435451030731201
2014-09-15,5.880000114440918,5.559999942779541,5.579999923706055,5.710000038146973,17450106.0,5.542219161987305
2014-09-16,5.829999923706055,5.46999979019165,5.730000019073486,5.53000020980835,17862176.0,5.367508888244629
2014-09-17,5.849999904632568,5.360000133514404,5.510000228881836,5.730000019073486,17158398.0,5.561631679534912
2014-09-18,5.760000228881836,5.610000133514404,5.679999828338623,5.710000038146973,9885869.0,5.542219161987305
2014-09-19,5.860000133514404,5.659999847412109,5.699999809265137,5.840000152587891,12946315.0,5.668399333953857
2014-09-22,5.949999809265137,5.679999828338623,5.800000190734863,5.869999885559082,14282159.0,5.697517395019531
2014-09-23,6.199999809265137,5.789999961853027,5.889999866485596,6.110000133514404,21692027.0,5.9304656982421875
2014-09-24,6.340000152587891,6.019999980926514,6.050000190734863,6.119999885559082,21477195.0,5.940171241760254
2014-09-25,6.230000019073486,6.079999923706055,6.150000095367432,6.119999885559082,12241405.0,5.940171241760254
2014-09-26,6.139999866485596,5.929999828338623,6.079999923706055,6.059999942779541,9810278.0,5.881934642791748
2014-09-29,6.150000095367432,6.019999980926514,6.059999942779541,6.039999961853027,10606117.0,5.862522602081299
2014-09-30,6.090000152587891,5.949999809265137,6.039999961853027,6.010000228881836,11932672.0,5.833404541015625
2014-10-08,6.119999885559082,6.010000228881836,6.099999904632568,6.059999942779541,14100857.0,5.881934642791748
2014-10-09,6.440000057220459,6.059999942779541,6.070000171661377,6.340000152587891,19891060.0,6.153707504272461
2014-10-10,6.46999979019165,6.159999847412109,6.329999923706055,6.340000152587891,12881781.0,6.153707504272461
2014-10-13,6.320000171661377,5.989999771118164,6.320000171661377,6.119999885559082,19585428.0,5.940171241760254
2014-10-14,6.190000057220459,6.010000228881836,6.110000133514404,6.059999942779541,8623767.0,5.881934642791748
2014-10-15,6.039999961853027,5.78000020980835,6.0,5.920000076293945,15427760.0,5.746048450469971
2014-10-16,6.119999885559082,5.800000190734863,5.800000190734863,5.96999979019165,12301122.0,5.79457950592041
2014-10-17,6.079999923706055,5.840000152587891,5.96999979019165,5.940000057220459,9329349.0,5.765460968017578
2014-10-20,6.230000019073486,5.960000038146973,5.960000038146973,6.159999847412109,14413424.0,5.978996753692627
2014-10-21,6.28000020980835,6.0,6.159999847412109,6.03000020980835,10608949.0,5.852816104888916
2014-10-22,6.079999923706055,5.900000095367432,6.0,5.909999847412109,6059805.0,5.736342430114746
2014-10-23,5.949999809265137,5.630000114440918,5.900000095367432,5.659999847412109,7144512.0,5.493688106536865
2014-10-24,5.789999961853027,5.659999847412109,5.659999847412109,5.690000057220459,5302125.0,5.522806644439697
2014-10-27,6.03000020980835,5.690000057220459,5.71999979019165,6.010000228881836,9903963.0,5.833404541015625
2014-10-28,6.380000114440918,5.980000019073486,6.110000133514404,6.260000228881836,22308981.0,6.076058387756348
2014-10-29,6.269999980926514,6.099999904632568,6.269999980926514,6.239999771118164,20532891.0,6.05664587020874
2014-10-30,6.429999828338623,6.159999847412109,6.159999847412109,6.400000095367432,28981772.0,6.211944103240967
2014-10-31,6.550000190734863,6.159999847412109,6.449999809265137,6.230000019073486,23052364.0,6.046939373016357
2014-11-03,6.239999771118164,6.050000190734863,6.230000019073486,6.170000076293945,15169362.0,5.988702774047852
2014-11-04,6.230000019073486,6.090000152587891,6.139999866485596,6.179999828338623,10325852.0,5.998408317565918
2014-11-05,6.380000114440918,6.110000133514404,6.170000076293945,6.380000114440918,20568949.0,6.192532062530518
2014-11-06,6.360000133514404,6.21999979019165,6.360000133514404,6.260000228881836,8607599.0,6.076058387756348
2014-11-07,6.309999942779541,6.110000133514404,6.309999942779541,6.150000095367432,9791543.0,5.969290256500244
2014-11-10,6.179999828338623,6.079999923706055,6.150000095367432,6.159999847412109,9687108.0,5.978996753692627
2014-11-11,6.190000057220459,5.789999961853027,6.170000076293945,5.840000152587891,16925994.0,5.668399333953857
2014-11-12,6.010000228881836,5.760000228881836,5.840000152587891,6.0,6703875.0,5.823697566986084
2014-11-13,6.099999904632568,5.769999980926514,5.980000019073486,6.019999980926514,10489640.0,5.843110084533691
2014-11-14,5.949999809265137,5.800000190734863,5.949999809265137,5.889999866485596,6195495.0,5.716929912567139
2014-11-17,5.940000057220459,5.760000228881836,5.900000095367432,5.800000190734863,9478904.0,5.629574775695801
2014-11-18,5.880000114440918,5.75,5.800000190734863,5.860000133514404,7614335.0,5.687811374664307
2014-11-19,5.909999847412109,5.809999942779541,5.829999923706055,5.869999885559082,5781722.0,5.697517395019531
2014-11-20,5.989999771118164,5.849999904632568,5.860000133514404,5.920000076293945,6561687.0,5.746048450469971
2014-11-21,5.960000038146973,5.840000152587891,5.880000114440918,5.909999847412109,6410180.0,5.736342430114746
2014-11-24,6.019999980926514,5.880000114440918,5.989999771118164,5.920000076293945,9251644.0,5.746048450469971
2014-11-25,6.090000152587891,5.800000190734863,5.909999847412109,6.070000171661377,17667793.0,5.891641616821289
2014-11-26,6.059999942779541,5.960000038146973,6.050000190734863,6.019999980926514,12089255.0,5.843110084533691
2014-11-27,6.070000171661377,5.96999979019165,6.019999980926514,6.03000020980835,11484099.0,5.852816104888916
2014-11-28,6.130000114440918,5.960000038146973,6.03000020980835,6.070000171661377,18310647.0,5.891641616821289
2014-12-01,6.070000171661377,5.929999828338623,6.059999942779541,5.949999809265137,11875734.0,5.7751665115356445
2014-12-02,5.989999771118164,5.909999847412109,5.929999828338623,5.960000038146973,11067906.0,5.784873008728027
2014-12-03,6.03000020980835,5.929999828338623,5.949999809265137,6.010000228881836,14247550.0,5.833404541015625
2014-12-04,6.159999847412109,5.980000019073486,6.010000228881836,6.130000114440918,20832366.0,5.949878215789795
2014-12-05,6.159999847412109,5.699999809265137,6.159999847412109,5.900000095367432,25277542.0,5.7266364097595215
2014-12-08,5.800000190734863,5.409999847412109,5.75,5.650000095367432,33679964.0,5.483982086181641
2014-12-09,5.630000114440918,5.340000152587891,5.630000114440918,5.369999885559082,33477388.0,5.212209224700928
2014-12-10,5.46999979019165,5.139999866485596,5.329999923706055,5.460000038146973,17661807.0,5.299564838409424
2014-12-11,5.550000190734863,5.380000114440918,5.460000038146973,5.53000020980835,19341498.0,5.367508888244629
2014-12-12,5.630000114440918,5.53000020980835,5.550000190734863,5.630000114440918,14648637.0,5.464570045471191
2014-12-15,5.869999885559082,5.570000171661377,5.610000133514404,5.829999923706055,24243686.0,5.658692836761475
2014-12-16,6.0,5.800000190734863,5.869999885559082,5.960000038146973,37607467.0,5.784873008728027
2014-12-17,6.010000228881836,5.75,5.920000076293945,5.920000076293945,30615449.0,5.746048450469971
2014-12-18,5.949999809265137,5.840000152587891,5.860000133514404,5.889999866485596,24647172.0,5.716929912567139
2014-12-19,5.849999904632568,5.539999961853027,5.849999904632568,5.619999885559082,16821335.0,5.454863548278809
2014-12-22,5.599999904632568,5.260000228881836,5.599999904632568,5.309999942779541,14785661.0,5.153972625732422
2014-12-23,5.559999942779541,5.28000020980835,5.320000171661377,5.400000095367432,19561693.0,5.24132776260376
2014-12-24,5.480000019073486,5.360000133514404,5.360000133514404,5.440000057220459,8588619.0,5.280153274536133
2014-12-25,5.519999980926514,5.400000095367432,5.440000057220459,5.46999979019165,9688411.0,5.309271335601807
2014-12-26,5.46999979019165,5.400000095367432,5.440000057220459,5.429999828338623,8900694.0,5.270445823669434
2014-12-29,5.440000057220459,5.260000228881836,5.440000057220459,5.300000190734863,12259383.0,5.144266605377197
2014-12-30,5.5,5.130000114440918,5.300000190734863,5.409999847412109,17037996.0,5.251034259796143
2014-12-31,5.949999809265137,5.179999828338623,5.570000171661377,5.949999809265137,66017145.0,5.7751665115356445
2015-01-05,5.849999904632568,5.570000171661377,5.739999771118164,5.769999980926514,42493645.0,5.6004557609558105
2015-01-06,5.949999809265137,5.590000152587891,5.690000057220459,5.75,26375792.0,5.5810441970825195
2015-01-07,5.840000152587891,5.639999866485596,5.75,5.769999980926514,17147630.0,5.6004557609558105
2015-01-08,5.769999980926514,5.610000133514404,5.769999980926514,5.639999866485596,11540935.0,5.474276065826416
2015-01-09,5.639999866485596,5.46999979019165,5.630000114440918,5.480000019073486,12532149.0,5.318977355957031
2015-01-12,5.420000076293945,5.239999771118164,5.420000076293945,5.309999942779541,12610575.0,5.153972625732422
2015-01-13,5.420000076293945,5.289999961853027,5.300000190734863,5.380000114440918,7330680.0,5.221916198730469
2015-01-14,5.539999961853027,5.349999904632568,5.369999885559082,5.409999847412109,8253758.0,5.251034259796143
2015-01-15,5.489999771118164,5.400000095367432,5.409999847412109,5.46999979019165,6177543.0,5.309271335601807
2015-01-16,5.510000228881836,5.429999828338623,5.5,5.480000019073486,6815757.0,5.318977355957031
2015-01-19,5.409999847412109,5.210000038146973,5.380000114440918,5.25,10239722.0,5.095735549926758
2015-01-20,5.480000019073486,5.25,5.25,5.429999828338623,9141121.0,5.270445823669434
2015-01-21,5.539999961853027,5.409999847412109,5.420000076293945,5.539999961853027,12000995.0,5.377214431762695
2015-01-22,5.639999866485596,5.510000228881836,5.539999961853027,5.610000133514404,10914590.0,5.445157527923584
2015-01-23,5.619999885559082,5.5,5.610000133514404,5.550000190734863,11237266.0,5.386920928955078
2015-01-26,5.590000152587891,5.5,5.550000190734863,5.590000152587891,13302911.0,5.425745010375977
2015-01-27,5.670000076293945,5.539999961853027,5.599999904632568,5.639999866485596,15756738.0,5.474276065826416
2015-01-28,5.710000038146973,5.590000152587891,5.650000095367432,5.659999847412109,15606100.0,5.493688106536865
2015-01-29,5.610000133514404,5.519999980926514,5.599999904632568,5.539999961853027,9802003.0,5.377214431762695
2015-01-30,5.630000114440918,5.539999961853027,5.559999942779541,5.550000190734863,7745212.0,5.386920928955078
2015-02-02,5.510000228881836,5.409999847412109,5.510000228881836,5.449999809265137,6611309.0,5.289858818054199
2015-02-03,5.539999961853027,5.440000057220459,5.46999979019165,5.5,7634984.0,5.338389873504639
2015-02-04,5.550000190734863,5.429999828338623,5.550000190734863,5.449999809265137,7537924.0,5.289858818054199
2015-02-05,5.510000228881836,5.400000095367432,5.5,5.400000095367432,6793394.0,5.24132776260376
2015-02-06,5.400000095367432,5.25,5.389999866485596,5.260000228881836,7752448.0,5.105441570281982
2015-02-09,5.309999942779541,5.25,5.289999961853027,5.28000020980835,3857645.0,5.124854564666748
2015-02-10,5.329999923706055,5.260000228881836,5.28000020980835,5.289999961853027,4652134.0,5.1345601081848145
2015-02-11,5.369999885559082,5.289999961853027,5.320000171661377,5.360000133514404,4579935.0,5.202503681182861
2015-02-12,5.420000076293945,5.349999904632568,5.369999885559082,5.400000095367432,4366453.0,5.24132776260376
2015-02-13,5.510000228881836,5.409999847412109,5.409999847412109,5.489999771118164,6485971.0,5.328682899475098
2015-02-16,5.599999904632568,5.5,5.519999980926514,5.539999961853027,7538819.0,5.377214431762695
2015-02-17,5.659999847412109,5.539999961853027,5.539999961853027,5.659999847412109,13062261.0,5.493688106536865
2015-02-25,5.679999828338623,5.559999942779541,5.659999847412109,5.599999904632568,10300818.0,5.435451030731201
2015-02-26,5.690000057220459,5.559999942779541,5.579999923706055,5.679999828338623,11882835.0,5.5131001472473145
2015-02-27,6.25,5.75,5.75,6.25,68176380.0,6.066351890563965
2015-03-02,6.880000114440918,6.230000019073486,6.289999961853027,6.619999885559082,98531012.0,6.425479888916016
2015-03-03,6.71999979019165,6.460000038146973,6.619999885559082,6.53000020980835,48033593.0,6.338124752044678
2015-03-04,6.820000171661377,6.449999809265137,6.489999771118164,6.730000019073486,38891110.0,6.532248020172119
2015-03-05,6.730000019073486,6.510000228881836,6.699999809265137,6.610000133514404,28334998.0,6.415773868560791
2015-03-06,6.630000114440918,6.320000171661377,6.610000133514404,6.420000076293945,29288618.0,6.231357097625732
2015-03-09,6.480000019073486,6.25,6.25,6.449999809265137,23215011.0,6.260475158691406
2015-03-10,6.559999942779541,6.389999866485596,6.460000038146973,6.489999771118164,19974345.0,6.299299240112305
2015-03-11,6.519999980926514,6.369999885559082,6.489999771118164,6.389999866485596,17088456.0,6.202238082885742
2015-03-12,6.380000114440918,6.119999885559082,6.320000171661377,6.199999809265137,29509798.0,6.017820835113525
2015-03-13,6.360000133514404,6.170000076293945,6.199999809265137,6.340000152587891,20498133.0,6.153707504272461
2015-03-16,6.46999979019165,6.329999923706055,6.400000095367432,6.449999809265137,24444907.0,6.260475158691406
2015-03-17,6.579999923706055,6.400000095367432,6.46999979019165,6.519999980926514,35064860.0,6.328418254852295
2015-03-18,7.170000076293945,6.480000019073486,6.519999980926514,7.170000076293945,75576454.0,6.959319114685059
2015-03-19,7.389999866485596,6.949999809265137,7.130000114440918,7.170000076293945,58734250.0,6.959319114685059
2015-03-20,7.239999771118164,7.099999904632568,7.150000095367432,7.190000057220459,25165395.0,6.978731155395508
2015-03-23,7.579999923706055,7.150000095367432,7.170000076293945,7.449999809265137,43698420.0,7.231091499328613
2015-03-24,7.75,7.079999923706055,7.510000228881836,7.389999866485596,41042995.0,7.172854900360107
2015-03-25,7.460000038146973,7.130000114440918,7.400000095367432,7.289999961853027,31598109.0,7.07579231262207
2015-03-26,7.400000095367432,7.150000095367432,7.199999809265137,7.269999980926514,23333605.0,7.056380748748779
2015-03-27,7.489999771118164,7.25,7.28000020980835,7.369999885559082,26458226.0,7.153441905975342
2015-03-30,7.539999961853027,7.300000190734863,7.5,7.380000114440918,28228139.0,7.163147926330566
2015-03-31,7.46999979019165,7.21999979019165,7.409999847412109,7.289999961853027,24663698.0,7.07579231262207
2015-04-01,7.650000095367432,7.199999809265137,7.260000228881836,7.550000190734863,41089369.0,7.328153133392334
2015-04-02,7.769999980926514,7.519999980926514,7.690000057220459,7.659999847412109,36142429.0,7.434920787811279
2015-04-03,8.300000190734863,7.409999847412109,7.510000228881836,8.100000381469727,52981254.0,7.861992835998535
2015-04-07,8.359999656677246,7.949999809265137,8.050000190734863,8.180000305175781,41062575.0,7.939641952514648
2015-04-08,8.489999771118164,8.0,8.199999809265137,8.329999923706055,46587292.0,8.085234642028809
2015-04-09,8.399999618530273,7.900000095367432,8.350000381469727,8.09000015258789,40370529.0,7.852286338806152
2015-04-10,8.260000228881836,7.900000095367432,8.010000228881836,8.130000114440918,35767607.0,7.891110897064209
2015-04-13,8.300000190734863,8.0,8.140000343322754,8.210000038146973,42852702.0,7.968760013580322
2015-04-14,8.270000457763672,8.0600004196167,8.260000228881836,8.140000343322754,36082529.0,7.900816917419434
2015-04-15,8.130000114440918,7.610000133514404,8.130000114440918,7.679999828338623,42719162.0,7.454333305358887
2015-04-16,7.670000076293945,7.300000190734863,7.579999923706055,7.659999847412109,46220434.0,7.434920787811279
2015-04-17,7.829999923706055,7.679999828338623,7.679999828338623,7.789999961853027,41809441.0,7.561100959777832
2015-04-20,7.78000020980835,7.510000228881836,7.78000020980835,7.519999980926514,40299753.0,7.299034595489502
2015-04-21,7.960000038146973,7.5,7.519999980926514,7.920000076293945,41105978.0,7.687281131744385
2015-04-22,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-04-23,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-04-24,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-04-27,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-04-28,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-04-29,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-04-30,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-04,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-05,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-06,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-07,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-08,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-11,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-12,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-13,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-14,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-15,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-18,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-19,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-20,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-21,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-22,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-25,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-26,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-27,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-28,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-05-29,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-06-01,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.687281131744385
2015-06-02,8.710000038146973,8.710000038146973,8.710000038146973,8.710000038146973,606712.0,8.454068183898926
2015-06-03,9.579999923706055,9.579999923706055,9.579999923706055,9.579999923706055,377509.0,9.298503875732422
2015-06-04,10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,1794087.0,10.23029613494873
2015-06-05,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,1268747.0,11.249443054199219
2015-06-08,12.75,11.369999885559082,12.75,11.399999618530273,137690811.0,11.065025329589844
2015-06-09,11.800000190734863,10.84000015258789,11.020000457763672,11.399999618530273,65349116.0,11.065025329589844
2015-06-10,12.199999809265137,11.050000190734863,11.289999961853027,11.930000305175781,73634611.0,11.579452514648438
2015-06-11,12.4399995803833,11.710000038146973,11.800000190734863,12.079999923706055,63652089.0,11.725045204162598
2015-06-12,13.289999961853027,11.8100004196167,12.100000381469727,13.289999961853027,83582822.0,12.899490356445312
2015-06-15,14.079999923706055,13.0,13.4399995803833,13.069999694824219,97341761.0,12.685954093933105
2015-06-16,12.880000114440918,11.899999618530273,12.710000038146973,12.149999618530273,51033730.0,11.792986869812012
2015-06-17,12.899999618530273,11.979999542236328,12.149999618530273,12.760000228881836,54782425.0,12.385064125061035
2015-06-18,12.979999542236328,11.800000190734863,12.600000381469727,11.90999984741211,42956092.0,11.560040473937988
2015-06-19,11.670000076293945,10.720000267028809,11.300000190734863,10.720000267028809,36155426.0,10.405007362365723
2015-06-23,10.949999809265137,9.649999618530273,10.65999984741211,10.40999984741211,42860108.0,10.10411548614502
2015-06-24,10.770000457763672,10.180000305175781,10.5600004196167,10.619999885559082,38766220.0,10.307945251464844
2015-06-25,10.789999961853027,9.819999694824219,10.699999809265137,10.029999732971191,31640565.0,9.735280990600586
2015-06-26,9.760000228881836,9.029999732971191,9.760000228881836,9.029999732971191,29588903.0,8.764665603637695
2015-06-29,9.390000343322754,8.130000114440918,9.289999961853027,8.130000114440918,42740124.0,7.891110897064209
2015-06-30,8.9399995803833,7.349999904632568,8.119999885559082,8.920000076293945,49232226.0,8.65789794921875
2015-07-01,9.449999809265137,8.359999656677246,8.899999618530273,8.550000190734863,44811455.0,8.2987699508667
2015-07-02,8.869999885559082,7.75,8.699999809265137,7.889999866485596,35219916.0,7.658162593841553
2015-07-03,8.239999771118164,7.110000133514404,7.550000190734863,7.190000057220459,38057730.0,6.978731155395508
2015-07-06,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,6.978731155395508
2015-07-07,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,6.978731155395508
2015-07-08,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,6.978731155395508
2015-07-09,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,6.978731155395508
2015-07-10,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,6.978731155395508
2015-07-13,7.909999847412109,7.909999847412109,7.909999847412109,7.909999847412109,1765695.0,7.677574634552002
2015-07-14,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,3206993.0,8.444361686706543
2015-07-15,8.880000114440918,7.829999923706055,8.880000114440918,7.829999923706055,36552302.0,7.599925994873047
2015-07-16,8.069999694824219,7.130000114440918,7.130000114440918,7.710000038146973,30076220.0,7.483451843261719
2015-07-17,8.359999656677246,7.610000133514404,7.710000038146973,8.180000305175781,32767883.0,7.939641952514648
2015-07-20,8.4399995803833,7.880000114440918,8.239999771118164,8.119999885559082,37475707.0,7.881404399871826
2015-07-21,8.4399995803833,7.809999942779541,8.0,8.300000190734863,35873026.0,8.056116104125977
2015-07-22,8.680000305175781,8.180000305175781,8.479999542236328,8.59000015258789,44310933.0,8.337594032287598
2015-07-23,8.890000343322754,8.449999809265137,8.479999542236328,8.819999694824219,44491294.0,8.560835838317871
2015-07-24,8.989999771118164,8.399999618530273,8.850000381469727,8.520000457763672,44856649.0,8.269651412963867
2015-07-27,8.5,7.670000076293945,8.260000228881836,7.670000076293945,32902226.0,7.444627285003662
2015-07-28,7.5,6.900000095367432,6.96999979019165,7.099999904632568,38007885.0,6.891375541687012
2015-07-29,7.519999980926514,6.960000038146973,7.25,7.489999771118164,23468569.0,7.26991605758667
2015-07-30,7.670000076293945,7.199999809265137,7.400000095367432,7.28000020980835,25227747.0,7.066086769104004
2015-07-31,7.260000228881836,6.909999847412109,7.099999904632568,7.070000171661377,19757788.0,6.862257480621338
2015-08-03,7.079999923706055,6.400000095367432,7.010000228881836,6.590000152587891,16761893.0,6.396361827850342
2015-08-04,7.190000057220459,6.599999904632568,6.599999904632568,7.170000076293945,19796992.0,6.959319114685059
2015-08-05,7.260000228881836,6.920000076293945,7.130000114440918,7.039999961853027,18291228.0,6.833138942718506
2015-08-06,7.739999771118164,6.920000076293945,7.059999942779541,7.739999771118164,67185282.0,7.512570381164551
2015-08-07,7.989999771118164,7.5,7.860000133514404,7.940000057220459,67311554.0,7.706693649291992
2015-08-10,8.350000381469727,7.809999942779541,7.929999828338623,8.239999771118164,51985587.0,7.997878551483154
2015-08-11,8.289999961853027,7.949999809265137,8.1899995803833,8.09000015258789,41167917.0,7.852286338806152
2015-08-12,8.100000381469727,7.800000190734863,7.949999809265137,7.820000171661377,27950822.0,7.590219497680664
2015-08-13,8.239999771118164,7.739999771118164,7.789999961853027,8.210000038146973,34191418.0,7.968760013580322
2015-08-14,8.3100004196167,8.109999656677246,8.25,8.220000267028809,34733418.0,7.978466033935547
2015-08-17,8.75,8.069999694824219,8.25,8.550000190734863,44993450.0,8.2987699508667
2015-08-18,8.65999984741211,7.699999809265137,8.539999961853027,7.699999809265137,37027080.0,7.473745346069336
2015-08-19,8.399999618530273,7.0,7.679999828338623,8.069999694824219,39914662.0,7.832873344421387
2015-08-20,8.539999961853027,7.860000133514404,7.920000076293945,8.039999961853027,38241433.0,7.803754806518555
2015-08-21,7.920000076293945,7.239999771118164,7.849999904632568,7.289999961853027,25178373.0,7.07579231262207
2015-08-24,6.949999809265137,6.559999942779541,6.900000095367432,6.559999942779541,19019651.0,6.367242813110352
2015-08-25,6.130000114440918,5.900000095367432,5.960000038146973,5.900000095367432,17067547.0,5.7266364097595215
2015-08-26,6.300000190734863,5.349999904632568,5.989999771118164,5.570000171661377,27610341.0,5.406332969665527
2015-08-27,5.96999979019165,5.550000190734863,5.699999809265137,5.849999904632568,21042929.0,5.678105354309082
2015-08-28,6.440000057220459,5.869999885559082,5.96999979019165,6.440000057220459,33752787.0,6.250769138336182
2015-08-31,6.650000095367432,6.230000019073486,6.449999809265137,6.25,41949874.0,6.066351890563965
2015-09-01,6.130000114440918,5.630000114440918,6.130000114440918,5.639999866485596,22867368.0,5.474276065826416
2015-09-02,5.860000133514404,5.369999885559082,5.5,5.380000114440918,17982857.0,5.221916198730469
2015-09-07,5.760000228881836,5.400000095367432,5.5,5.53000020980835,13050810.0,5.367508888244629
2015-09-08,5.869999885559082,5.510000228881836,5.539999961853027,5.840000152587891,11885149.0,5.668399333953857
2015-09-09,6.269999980926514,5.840000152587891,5.909999847412109,6.260000228881836,25852703.0,6.076058387756348
2015-09-10,6.230000019073486,5.960000038146973,6.119999885559082,5.989999771118164,18913802.0,5.813991546630859
2015-09-11,6.139999866485596,5.989999771118164,6.010000228881836,6.090000152587891,13500697.0,5.91105318069458
2015-09-14,6.25,5.480000019073486,6.110000133514404,5.480000019073486,20594694.0,5.318977355957031
2015-09-15,5.440000057220459,5.019999980926514,5.25,5.039999961853027,13885128.0,4.891906261444092
2015-09-16,5.539999961853027,5.099999904632568,5.099999904632568,5.489999771118164,15860592.0,5.328682899475098
2015-09-17,5.659999847412109,5.289999961853027,5.5,5.329999923706055,17673962.0,5.173384666442871
2015-09-18,5.46999979019165,5.300000190734863,5.360000133514404,5.409999847412109,10443937.0,5.251034259796143
2015-09-21,5.639999866485596,5.320000171661377,5.400000095367432,5.610000133514404,12219787.0,5.445157527923584
2015-09-22,5.739999771118164,5.53000020980835,5.619999885559082,5.659999847412109,16717138.0,5.493688106536865
2015-09-23,5.940000057220459,5.510000228881836,5.550000190734863,5.670000076293945,22166643.0,5.503394603729248
2015-09-24,5.829999923706055,5.619999885559082,5.75,5.820000171661377,18516370.0,5.648987293243408
2015-09-25,5.849999904632568,5.5,5.739999771118164,5.570000171661377,13736812.0,5.406332969665527
2015-09-28,5.989999771118164,5.510000228881836,5.570000171661377,5.929999828338623,26509744.0,5.755754470825195
2015-09-29,5.929999828338623,5.730000019073486,5.800000190734863,5.869999885559082,19967482.0,5.697517395019531
2015-09-30,6.090000152587891,5.769999980926514,5.980000019073486,5.78000020980835,14257765.0,5.610162734985352
2015-10-08,6.329999923706055,5.880000114440918,5.96999979019165,6.190000057220459,26201921.0,6.008115291595459
2015-10-09,6.349999904632568,6.099999904632568,6.28000020980835,6.239999771118164,26333546.0,6.05664587020874
2015-10-12,6.579999923706055,6.199999809265137,6.25,6.5,31187536.0,6.309006214141846
2015-10-13,6.75,6.389999866485596,6.429999828338623,6.639999866485596,23854818.0,6.444892406463623
2015-10-14,6.679999828338623,6.429999828338623,6.630000114440918,6.5,20528849.0,6.309006214141846
2015-10-15,6.659999847412109,6.429999828338623,6.449999809265137,6.650000095367432,16500942.0,6.454598426818848
2015-10-16,6.820000171661377,6.489999771118164,6.730000019073486,6.679999828338623,20032635.0,6.48371696472168
2015-10-19,7.170000076293945,6.510000228881836,6.679999828338623,6.949999809265137,34582325.0,6.74578332901001
2015-10-20,6.949999809265137,6.769999980926514,6.949999809265137,6.929999828338623,22462747.0,6.726370811462402
2015-10-21,6.929999828338623,6.25,6.860000133514404,6.389999866485596,25094499.0,6.202238082885742
2015-10-22,6.559999942779541,6.25,6.320000171661377,6.510000228881836,25479631.0,6.3187127113342285
2015-10-23,6.730000019073486,6.519999980926514,6.650000095367432,6.659999847412109,28311317.0,6.464303970336914
2015-10-26,6.980000019073486,6.659999847412109,6.71999979019165,6.849999904632568,34598285.0,6.648721694946289
2015-10-27,7.179999828338623,6.599999904632568,6.820000171661377,7.099999904632568,43976851.0,6.891375541687012
2015-10-28,7.320000171661377,6.889999866485596,6.940000057220459,7.070000171661377,48830360.0,6.862257480621338
2015-10-29,7.25,6.960000038146973,7.090000152587891,7.119999885559082,27845456.0,6.910788059234619
2015-10-30,7.150000095367432,6.949999809265137,7.050000190734863,7.0,19148200.0,6.794313907623291
2015-11-02,6.949999809265137,6.699999809265137,6.849999904632568,6.71999979019165,21047433.0,6.522541046142578
2015-11-03,6.789999961853027,6.550000190734863,6.730000019073486,6.659999847412109,16070567.0,6.464303970336914
2015-11-04,7.03000020980835,6.699999809265137,6.699999809265137,7.019999980926514,22878749.0,6.813726425170898
2015-11-05,7.170000076293945,6.960000038146973,7.039999961853027,7.059999942779541,28364530.0,6.852550983428955
2015-11-06,7.25,7.0,7.0,7.199999809265137,28554297.0,6.988437175750732
2015-11-09,7.449999809265137,7.050000190734863,7.139999866485596,7.360000133514404,30918344.0,7.143736362457275
2015-11-10,7.75,7.21999979019165,7.300000190734863,7.690000057220459,37296491.0,7.464039325714111
2015-11-11,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,16622132.0,8.211414337158203
2015-11-12,9.3100004196167,9.3100004196167,9.3100004196167,9.3100004196167,6072324.0,9.03643798828125
2015-11-13,10.239999771118164,9.699999809265137,10.239999771118164,10.239999771118164,167737990.0,9.939111709594727
2015-11-16,11.260000228881836,10.270000457763672,10.270000457763672,11.260000228881836,88445140.0,10.929140090942383
2015-11-17,12.390000343322754,11.569999694824219,12.0,11.90999984741211,140895403.0,11.560040473937988
2015-11-18,12.300000190734863,11.260000228881836,11.779999732971191,11.75,77616212.0,11.404741287231445
2015-11-19,12.930000305175781,11.420000076293945,11.710000038146973,12.930000305175781,88542753.0,12.550069808959961
2015-11-20,14.220000267028809,13.84000015258789,14.220000267028809,14.220000267028809,71631740.0,13.802164077758789
2015-11-23,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0,13.802164077758789
2015-11-24,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0,13.802164077758789
2015-11-25,15.640000343322754,13.510000228881836,14.140000343322754,15.640000343322754,57022393.0,15.180438995361328
2015-11-26,17.200000762939453,16.25,16.25,17.200000762939453,70461263.0,16.694602966308594
2015-11-27,16.989999771118164,15.479999542236328,16.5,15.479999542236328,78589730.0,15.025140762329102
2015-11-30,16.09000015258789,14.319999694824219,15.5,16.030000686645508,101705296.0,15.558979988098145
2015-12-01,15.550000190734863,14.430000305175781,15.399999618530273,14.430000305175781,52495475.0,14.005993843078613
2015-12-02,14.539999961853027,13.420000076293945,13.829999923706055,14.119999885559082,78318103.0,13.70510196685791
2015-12-03,15.079999923706055,14.0,14.109999656677246,14.390000343322754,65245104.0,13.967168807983398
2015-12-04,15.09000015258789,14.069999694824219,14.140000343322754,14.270000457763672,42821875.0,13.85069465637207
2015-12-07,15.430000305175781,14.130000114440918,14.630000114440918,14.9399995803833,55788978.0,14.501007080078125
2015-12-08,14.539999961853027,13.899999618530273,14.5,14.09000015258789,48677178.0,13.675983428955078
2015-12-09,14.949999809265137,13.510000228881836,14.050000190734863,14.539999961853027,63040151.0,14.112761497497559
2015-12-10,14.5,13.420000076293945,14.5,13.899999618530273,48373584.0,13.49156665802002
2015-12-11,13.949999809265137,13.0,13.600000381469727,13.140000343322754,36413062.0,12.753898620605469
2015-12-14,13.5,12.859999656677246,13.050000190734863,13.479999542236328,27600680.0,13.083907127380371
2015-12-15,14.75,13.699999809265137,13.699999809265137,14.670000076293945,56869340.0,14.238940238952637
2015-12-16,15.5,14.619999885559082,14.75,14.6899995803833,47352416.0,14.258354187011719
2015-12-17,16.0,14.729999542236328,15.25,15.390000343322754,48101997.0,14.937786102294922
2015-12-18,15.199999809265137,14.619999885559082,15.0,14.65999984741211,32340362.0,14.229235649108887
2015-12-21,14.930000305175781,14.100000381469727,14.649999618530273,14.350000381469727,26560261.0,13.9283447265625
2015-12-22,14.899999618530273,14.199999809265137,14.390000343322754,14.550000190734863,26960194.0,14.122467041015625
2015-12-23,14.6899995803833,13.869999885559082,14.600000381469727,13.90999984741211,31253922.0,13.501272201538086
2015-12-24,14.25,13.470000267028809,13.800000190734863,14.109999656677246,19400292.0,13.695395469665527
2015-12-25,14.710000038146973,14.039999961853027,14.149999618530273,14.40999984741211,21478442.0,13.986580848693848
2015-12-28,15.130000114440918,14.050000190734863,14.40999984741211,14.15999984741211,33679636.0,13.743927001953125
2015-12-29,14.5,13.630000114440918,14.050000190734863,14.479999542236328,22793469.0,14.054523468017578
2015-12-30,15.0,14.359999656677246,14.460000038146973,14.770000457763672,25472832.0,14.336003303527832
2015-12-31,16.100000381469727,14.640000343322754,14.65999984741211,15.350000381469727,52690446.0,14.89896011352539
2016-01-04,15.550000190734863,13.819999694824219,15.279999732971191,13.819999694824219,31374621.0,13.41391658782959
2016-01-05,14.420000076293945,12.5,12.5,13.25,41860214.0,12.860666275024414
2016-01-06,13.729999542236328,12.859999656677246,13.300000190734863,13.399999618530273,24731785.0,13.006258964538574
2016-01-07,12.979999542236328,12.0600004196167,12.800000190734863,12.0600004196167,6064400.0,11.705632209777832
2016-01-08,12.390000343322754,10.850000381469727,12.300000190734863,10.850000381469727,58227513.0,10.531188011169434
2016-01-11,11.319999694824219,10.020000457763672,10.630000114440918,10.430000305175781,49496682.0,10.123527526855469
2016-01-12,11.470000267028809,10.5,10.699999809265137,11.470000267028809,64621763.0,11.13296890258789
2016-01-13,11.5600004196167,10.8100004196167,11.399999618530273,10.979999542236328,57102753.0,10.657365798950195
2016-01-14,12.079999923706055,10.100000381469727,10.449999809265137,11.829999923706055,41830982.0,11.482390403747559
2016-01-15,12.779999732971191,11.520000457763672,11.520000457763672,11.989999771118164,36406821.0,11.637689590454102
2016-01-18,12.539999961853027,11.40999984741211,11.600000381469727,12.109999656677246,23837165.0,11.75416374206543
2016-01-19,12.899999618530273,12.0,12.149999618530273,12.600000381469727,28594157.0,12.229765892028809
2016-01-20,13.199999809265137,12.430000305175781,12.510000228881836,12.800000190734863,25031040.0,12.423888206481934
2016-01-21,12.899999618530273,11.680000305175781,12.399999618530273,11.6899995803833,34304314.0,11.346504211425781
2016-01-22,12.180000305175781,11.300000190734863,11.960000038146973,11.989999771118164,17836863.0,11.637689590454102
2016-01-25,11.800000190734863,10.789999961853027,11.800000190734863,10.789999961853027,56318164.0,10.47295093536377
2016-01-26,11.100000381469727,9.8100004196167,10.899999618530273,10.069999694824219,52750961.0,9.774105072021484
2016-01-27,10.25,9.119999885559082,10.100000381469727,9.729999542236328,34733465.0,9.444096565246582
2016-01-28,9.649999618530273,8.760000228881836,9.600000381469727,8.760000228881836,28094916.0,8.502599716186523
2016-01-29,9.600000381469727,8.600000381469727,8.710000038146973,9.5600004196167,35605651.0,9.279092788696289
2016-02-01,9.579999923706055,8.899999618530273,9.300000190734863,9.180000305175781,25301850.0,8.910258293151855
2016-02-02,10.100000381469727,9.119999885559082,9.119999885559082,9.960000038146973,30186106.0,9.667338371276855
2016-02-03,10.479999542236328,9.550000190734863,9.699999809265137,10.270000457763672,27052537.0,9.968231201171875
2016-02-04,11.149999618530273,10.1899995803833,10.199999809265137,11.0,27342636.0,10.676779747009277
2016-02-05,11.300000190734863,10.729999542236328,10.890000343322754,10.789999961853027,21603957.0,10.47295093536377
2016-02-15,11.180000305175781,10.40999984741211,10.510000228881836,10.920000076293945,15898804.0,10.599129676818848
2016-02-16,11.399999618530273,10.899999618530273,10.920000076293945,11.079999923706055,25667970.0,10.75442886352539
2016-02-17,11.989999771118164,10.800000190734863,11.069999694824219,11.739999771118164,32543049.0,11.395034790039062
2016-02-18,11.850000381469727,11.220000267028809,11.600000381469727,11.399999618530273,25397975.0,11.065025329589844
2016-02-19,11.520000457763672,11.180000305175781,11.319999694824219,11.5,13627548.0,11.162088394165039
2016-02-22,11.8100004196167,11.40999984741211,11.699999809265137,11.649999618530273,23331605.0,11.307679176330566
2016-02-23,11.59000015258789,10.789999961853027,11.59000015258789,11.100000381469727,28204268.0,10.773841857910156
2016-02-24,11.199999809265137,10.529999732971191,10.949999809265137,11.140000343322754,18443027.0,10.812665939331055
2016-02-25,11.5,10.029999732971191,11.430000305175781,10.09000015258789,27171390.0,9.793519020080566
2016-02-26,10.359999656677246,9.550000190734863,10.350000381469727,9.960000038146973,18490557.0,9.667338371276855
2016-02-29,9.979999542236328,9.0,9.8100004196167,9.100000381469727,17691535.0,8.832608222961426
2016-03-01,9.380000114440918,8.739999771118164,9.100000381469727,9.279999732971191,19127849.0,9.007319450378418
2016-03-02,10.069999694824219,9.180000305175781,9.279999732971191,10.010000228881836,20726271.0,9.715868949890137
2016-03-03,10.359999656677246,9.899999618530273,10.029999732971191,9.9399995803833,21224142.0,9.64792537689209
2016-03-04,10.079999923706055,9.010000228881836,9.8100004196167,9.539999961853027,21230796.0,9.259678840637207
2016-03-07,9.989999771118164,9.600000381469727,9.600000381469727,9.930000305175781,19749788.0,9.63822078704834
2016-03-08,10.920000076293945,9.199999809265137,9.8100004196167,10.829999923706055,35178043.0,10.511774063110352
2016-03-09,11.079999923706055,10.279999732971191,10.850000381469727,10.569999694824219,25294222.0,10.259413719177246
2016-03-10,10.890000343322754,9.90999984741211,10.75,10.039999961853027,23357991.0,9.744987487792969
2016-03-11,10.350000381469727,9.680000305175781,9.859999656677246,10.180000305175781,14075162.0,9.880874633789062
2016-03-14,10.930000305175781,10.220000267028809,10.300000190734863,10.6899995803833,24468521.0,10.375887870788574
2016-03-15,11.760000228881836,10.569999694824219,10.609999656677246,11.630000114440918,60701216.0,11.288267135620117
2016-03-16,11.699999809265137,10.90999984741211,11.670000076293945,11.279999732971191,44830684.0,10.948552131652832
2016-03-17,12.40999984741211,11.300000190734863,11.300000190734863,12.40999984741211,23213475.0,12.04534912109375
2016-03-18,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,21586824.0,13.24891185760498
2016-03-21,14.920000076293945,13.699999809265137,14.5,14.520000457763672,86733613.0,14.09334945678711
2016-03-22,14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0.0,14.09334945678711
2016-03-23,14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0.0,14.09334945678711
2016-03-24,14.449999809265137,13.449999809265137,13.699999809265137,14.119999885559082,96997892.0,13.70510196685791
2016-03-25,13.949999809265137,12.710000038146973,13.800000190734863,13.050000190734863,79701572.0,12.666543006896973
2016-03-28,13.770000457763672,12.800000190734863,13.039999961853027,13.180000305175781,65752900.0,12.792723655700684
2016-03-29,13.149999618530273,12.100000381469727,13.010000228881836,12.479999542236328,58843090.0,12.11329174041748
2016-03-30,13.390000343322754,12.449999809265137,12.630000114440918,13.279999732971191,58401585.0,12.889784812927246
2016-03-31,13.399999618530273,12.710000038146973,13.380000114440918,12.869999885559082,50055763.0,12.49183177947998
2016-04-01,12.779999732971191,12.050000190734863,12.6899995803833,12.470000267028809,39299714.0,12.103585243225098
2016-04-05,13.649999618530273,12.760000228881836,12.760000228881836,13.40999984741211,74808918.0,13.015963554382324
2016-04-06,13.390000343322754,12.899999618530273,13.239999771118164,13.180000305175781,52720516.0,12.792723655700684
2016-04-07,13.289999961853027,12.760000228881836,13.289999961853027,12.920000076293945,42462427.0,12.540362358093262
2016-04-08,12.930000305175781,12.5,12.729999542236328,12.800000190734863,29728751.0,12.423888206481934
2016-04-11,13.149999618530273,12.630000114440918,12.949999809265137,12.9399995803833,55591381.0,12.559774398803711
2016-04-12,12.729999542236328,12.0,12.65999984741211,12.199999809265137,57104009.0,11.841519355773926
2016-04-13,12.449999809265137,12.09000015258789,12.149999618530273,12.1899995803833,46811158.0,11.831811904907227
2016-04-14,12.4399995803833,11.789999961853027,12.010000228881836,12.350000381469727,63980799.0,11.987112045288086
2016-04-15,12.279999732971191,12.0600004196167,12.270000457763672,12.15999984741211,28380955.0,11.802694320678711
2016-04-18,12.199999809265137,11.779999732971191,12.0,12.09000015258789,30213220.0,11.734750747680664
2016-04-19,12.399999618530273,12.0600004196167,12.15999984741211,12.350000381469727,44704596.0,11.987112045288086
2016-04-20,12.5,11.170000076293945,12.399999618530273,11.350000381469727,48846957.0,11.016495704650879
2016-04-21,11.59000015258789,11.050000190734863,11.210000038146973,11.109999656677246,30005135.0,10.783546447753906
2016-04-22,11.3100004196167,10.779999732971191,11.130000114440918,11.289999961853027,26318159.0,10.958257675170898
2016-04-25,11.199999809265137,10.699999809265137,11.199999809265137,10.899999618530273,21922854.0,10.579717636108398
2016-04-26,11.770000457763672,10.90999984741211,10.920000076293945,11.489999771118164,36862028.0,11.15238094329834
2016-04-27,12.079999923706055,11.420000076293945,11.5,11.710000038146973,42421701.0,11.365917205810547
2016-04-28,11.850000381469727,11.0,11.850000381469727,11.399999618530273,33855049.0,11.065025329589844
2016-04-29,11.390000343322754,11.149999618530273,11.390000343322754,11.270000457763672,15736189.0,10.93884563446045
2016-05-03,12.119999885559082,11.0600004196167,11.350000381469727,12.039999961853027,39850408.0,11.686220169067383
2016-05-04,12.350000381469727,11.8100004196167,11.880000114440918,12.119999885559082,42087019.0,11.763869285583496
2016-05-05,12.260000228881836,11.960000038146973,12.140000343322754,12.229999542236328,26163882.0,11.870637893676758
2016-05-06,12.300000190734863,11.40999984741211,12.229999542236328,11.470000267028809,36653342.0,11.13296890258789
2016-05-09,11.279999732971191,10.75,11.130000114440918,10.779999732971191,25946264.0,10.46324348449707
2016-05-10,11.130000114440918,10.75,10.800000190734863,10.9399995803833,19341938.0,10.618542671203613
2016-05-11,11.09000015258789,10.600000381469727,11.0,10.699999809265137,17405100.0,10.385595321655273
2016-05-12,10.90999984741211,10.199999809265137,10.569999694824219,10.890000343322754,19088021.0,10.570011138916016
2016-05-13,11.079999923706055,10.600000381469727,10.850000381469727,10.720000267028809,18299327.0,10.405007362365723
2016-05-16,11.300000190734863,10.430000305175781,10.59000015258789,11.15999984741211,27970434.0,10.832077980041504
2016-05-17,11.390000343322754,10.899999618530273,11.09000015258789,11.050000190734863,32189235.0,10.725310325622559
2016-05-18,10.930000305175781,10.390000343322754,10.899999618530273,10.539999961853027,23960650.0,10.23029613494873
2016-05-19,10.789999961853027,10.430000305175781,10.579999923706055,10.520000457763672,16571623.0,10.210883140563965
2016-05-20,10.729999542236328,10.25,10.3100004196167,10.630000114440918,17216913.0,10.317651748657227
2016-05-23,11.199999809265137,10.649999618530273,10.649999618530273,10.9399995803833,24155532.0,10.618542671203613
2016-05-24,11.739999771118164,11.1899995803833,11.260000228881836,11.210000038146973,53294624.0,10.880608558654785
2016-05-25,11.34000015258789,10.90999984741211,11.149999618530273,11.029999732971191,28752309.0,10.70589828491211
2016-05-26,11.170000076293945,10.619999885559082,10.930000305175781,11.140000343322754,22522563.0,10.812665939331055
2016-05-27,11.239999771118164,10.949999809265137,11.0,11.050000190734863,21619254.0,10.725310325622559
2016-05-30,11.029999732971191,10.75,10.899999618530273,10.819999694824219,16339872.0,10.502068519592285
2016-05-31,11.579999923706055,10.859999656677246,10.880000114440918,11.449999809265137,38149087.0,11.113555908203125
2016-06-01,11.859999656677246,11.390000343322754,11.579999923706055,11.520000457763672,45172068.0,11.181500434875488
2016-06-02,11.579999923706055,11.319999694824219,11.399999618530273,11.529999732971191,29605941.0,11.191206932067871
2016-06-03,11.569999694824219,11.390000343322754,11.5600004196167,11.4399995803833,23218606.0,11.103850364685059
2016-06-06,12.199999809265137,11.420000076293945,11.449999809265137,12.149999618530273,58810592.0,11.792986869812012
2016-06-07,13.369999885559082,12.0,12.109999656677246,12.960000038146973,119843858.0,12.579187393188477
2016-06-08,12.960000038146973,12.390000343322754,12.640000343322754,12.680000305175781,67308216.0,12.307415008544922
2016-06-13,13.180000305175781,12.029999732971191,12.430000305175781,12.109999656677246,63639205.0,11.75416374206543
2016-06-14,12.479999542236328,11.619999885559082,11.930000305175781,11.989999771118164,41177122.0,11.637689590454102
2016-06-15,13.1899995803833,11.680000305175781,11.789999961853027,13.1899995803833,65103548.0,12.802428245544434
2016-06-16,13.59000015258789,12.90999984741211,13.460000038146973,13.069999694824219,101524979.0,12.685954093933105
2016-06-17,13.430000305175781,12.699999809265137,13.069999694824219,12.960000038146973,61098751.0,12.579187393188477
2016-06-20,13.649999618530273,12.90999984741211,13.09000015258789,13.4399995803833,69927057.0,13.045082092285156
2016-06-21,14.5,12.779999732971191,14.199999809265137,12.960000038146973,90446200.0,12.579187393188477
2016-06-22,13.199999809265137,12.699999809265137,13.15999984741211,13.109999656677246,52965164.0,12.724780082702637
2016-06-23,13.09000015258789,12.5,13.0,12.670000076293945,46446647.0,12.297708511352539
2016-06-24,13.859999656677246,12.350000381469727,12.5,13.319999694824219,87850260.0,12.928607940673828
2016-06-27,14.649999618530273,13.399999618530273,13.399999618530273,14.649999618530273,114686471.0,14.219528198242188
2016-06-28,15.760000228881836,14.630000114440918,14.649999618530273,14.890000343322754,113628832.0,14.45247745513916
2016-06-29,15.279999732971191,14.4399995803833,14.800000190734863,15.180000305175781,58019050.0,14.733956336975098
2016-06-30,15.119999885559082,14.600000381469727,15.039999961853027,14.850000381469727,36588367.0,14.413651466369629
2016-07-01,14.989999771118164,13.680000305175781,14.680000305175781,14.020000457763672,100543658.0,13.608040809631348
2016-07-04,14.050000190734863,13.40999984741211,13.699999809265137,14.010000228881836,75021761.0,13.598335266113281
2016-07-05,14.470000267028809,13.729999542236328,13.960000038146973,14.319999694824219,72520721.0,13.899225234985352
2016-07-06,14.25,13.880000114440918,14.1899995803833,13.9399995803833,46117330.0,13.530390739440918
2016-07-07,14.199999809265137,13.699999809265137,13.829999923706055,14.020000457763672,46703397.0,13.608040809631348
2016-07-08,14.0,13.649999618530273,13.989999771118164,13.729999542236328,42694314.0,13.326560974121094
2016-07-11,13.579999923706055,13.010000228881836,13.5600004196167,13.119999885559082,74437233.0,12.734485626220703
2016-07-12,13.239999771118164,12.699999809265137,13.109999656677246,13.180000305175781,50141350.0,12.792723655700684
2016-07-13,13.279999732971191,13.050000190734863,13.210000038146973,13.199999809265137,32224882.0,12.812135696411133
2016-07-14,13.34000015258789,13.0,13.210000038146973,13.260000228881836,36275738.0,12.870372772216797
2016-07-15,13.260000228881836,12.949999809265137,13.1899995803833,13.010000228881836,28245585.0,12.627717971801758
2016-07-18,13.140000343322754,12.75,12.930000305175781,13.079999923706055,28741206.0,12.695661544799805
2016-07-19,13.350000381469727,12.890000343322754,13.029999732971191,13.3100004196167,30403673.0,12.918904304504395
2016-07-20,13.4399995803833,13.100000381469727,13.350000381469727,13.130000114440918,30310236.0,12.744192123413086
2016-07-21,13.199999809265137,12.949999809265137,13.100000381469727,13.010000228881836,26030971.0,12.627717971801758
2016-07-22,13.130000114440918,12.779999732971191,13.130000114440918,12.800000190734863,21214781.0,12.423888206481934
2016-07-25,12.899999618530273,12.65999984741211,12.819999694824219,12.729999542236328,16563569.0,12.355945587158203
2016-07-26,12.960000038146973,12.670000076293945,12.670000076293945,12.9399995803833,17147378.0,12.559774398803711
2016-07-27,13.15999984741211,12.069999694824219,12.930000305175781,12.359999656677246,38639792.0,11.996816635131836
2016-07-28,12.510000228881836,11.890000343322754,12.359999656677246,12.119999885559082,27626977.0,11.763869285583496
2016-07-29,12.199999809265137,11.770000457763672,12.130000114440918,11.859999656677246,19516859.0,11.51150894165039
2016-08-01,11.829999923706055,11.069999694824219,11.819999694824219,11.399999618530273,20089356.0,11.065025329589844
2016-08-02,11.600000381469727,11.369999885559082,11.399999618530273,11.550000190734863,12310616.0,11.21061897277832
2016-08-03,11.640000343322754,11.449999809265137,11.5,11.5600004196167,11563494.0,11.220325469970703
2016-08-04,11.850000381469727,11.329999923706055,11.59000015258789,11.800000190734863,27232294.0,11.453272819519043
2016-08-05,11.760000228881836,11.569999694824219,11.710000038146973,11.569999694824219,14173729.0,11.230030059814453
2016-08-08,11.640000343322754,11.289999961853027,11.489999771118164,11.59000015258789,18188602.0,11.249443054199219
2016-08-09,11.819999694824219,11.5,11.59000015258789,11.8100004196167,19947516.0,11.46297836303711
2016-08-10,11.930000305175781,11.649999618530273,11.75,11.680000305175781,16762860.0,11.336798667907715
2016-08-11,11.75,11.40999984741211,11.600000381469727,11.430000305175781,14478634.0,11.094144821166992
2016-08-12,11.579999923706055,11.300000190734863,11.420000076293945,11.569999694824219,11290213.0,11.230030059814453
2016-08-15,11.960000038146973,11.520000457763672,11.600000381469727,11.890000343322754,26396198.0,11.540628433227539
2016-08-16,12.140000343322754,11.829999923706055,11.899999618530273,11.9399995803833,25633630.0,11.58915901184082
2016-08-17,12.069999694824219,11.819999694824219,11.859999656677246,11.960000038146973,19386409.0,11.608572006225586
2016-08-18,12.100000381469727,11.859999656677246,11.960000038146973,11.890000343322754,17408700.0,11.540628433227539
2016-08-19,11.489999771118164,11.109999656677246,11.109999656677246,11.34000015258789,64668468.0,11.006789207458496
2016-08-22,11.300000190734863,11.140000343322754,11.1899995803833,11.170000076293945,23223630.0,10.841784477233887
2016-08-23,11.25,11.119999885559082,11.1899995803833,11.210000038146973,16755613.0,10.880608558654785
2016-08-24,11.260000228881836,11.100000381469727,11.229999542236328,11.1899995803833,15631685.0,10.861196517944336
2016-08-25,11.130000114440918,10.899999618530273,11.100000381469727,11.029999732971191,17158639.0,10.70589828491211
2016-08-26,11.930000305175781,11.300000190734863,11.300000190734863,11.579999923706055,59236669.0,11.239736557006836
2016-08-29,11.600000381469727,11.329999923706055,11.600000381469727,11.5600004196167,27881896.0,11.220325469970703
2016-08-30,11.5600004196167,11.369999885559082,11.5,11.460000038146973,18654526.0,11.123263359069824
2016-08-31,11.510000228881836,11.319999694824219,11.470000267028809,11.390000343322754,14966560.0,11.055319786071777
2016-09-01,11.479999542236328,11.3100004196167,11.399999618530273,11.319999694824219,14126326.0,10.98737621307373
2016-09-02,11.289999961853027,11.109999656677246,11.289999961853027,11.1899995803833,15025609.0,10.861196517944336
2016-09-05,11.260000228881836,11.130000114440918,11.15999984741211,11.170000076293945,11500298.0,10.841784477233887
2016-09-06,11.34000015258789,11.010000228881836,11.180000305175781,11.329999923706055,18623765.0,10.997082710266113
2016-09-07,11.880000114440918,11.390000343322754,11.5600004196167,11.4399995803833,44115206.0,11.103850364685059
2016-09-08,11.479999542236328,11.3100004196167,11.350000381469727,11.449999809265137,16391820.0,11.113555908203125
2016-09-09,11.819999694824219,11.369999885559082,11.449999809265137,11.529999732971191,31898621.0,11.191206932067871
2016-09-12,11.350000381469727,11.109999656677246,11.199999809265137,11.180000305175781,20746641.0,10.851490020751953
2016-09-13,11.300000190734863,11.119999885559082,11.260000228881836,11.220000267028809,12616927.0,10.890315055847168
2016-09-14,11.15999984741211,11.010000228881836,11.15999984741211,11.079999923706055,12138604.0,10.75442886352539
2016-09-19,11.1899995803833,11.079999923706055,11.079999923706055,11.140000343322754,7984967.0,10.812665939331055
2016-09-20,11.149999618530273,11.010000228881836,11.140000343322754,11.079999923706055,8313400.0,10.75442886352539
2016-09-21,11.130000114440918,11.039999961853027,11.100000381469727,11.079999923706055,8147812.0,10.75442886352539
2016-09-22,11.180000305175781,11.029999732971191,11.149999618530273,11.0600004196167,10489151.0,10.735017776489258
2016-09-23,11.09000015258789,10.9399995803833,11.039999961853027,10.949999809265137,12666914.0,10.628247261047363
2016-09-26,10.930000305175781,10.460000038146973,10.90999984741211,10.520000457763672,17858464.0,10.210883140563965
2016-09-27,10.5600004196167,10.359999656677246,10.460000038146973,10.550000190734863,11097864.0,10.240001678466797
2016-09-28,10.529999732971191,10.390000343322754,10.529999732971191,10.399999618530273,8052213.0,10.094408988952637
2016-09-29,10.460000038146973,10.300000190734863,10.420000076293945,10.3100004196167,9775365.0,10.007054328918457
2016-09-30,10.359999656677246,10.289999961853027,10.319999694824219,10.34000015258789,7354606.0,10.036171913146973
2016-10-10,10.720000267028809,10.369999885559082,10.369999885559082,10.699999809265137,14971130.0,10.385595321655273
2016-10-11,10.710000038146973,10.5600004196167,10.699999809265137,10.680000305175781,10720810.0,10.366182327270508
2016-10-12,10.869999885559082,10.600000381469727,10.6899995803833,10.75,12396016.0,10.434124946594238
2016-10-13,10.829999923706055,10.609999656677246,10.75,10.670000076293945,9821655.0,10.356476783752441
2016-10-14,10.680000305175781,10.520000457763672,10.680000305175781,10.579999923706055,9762339.0,10.269120216369629
2016-10-17,10.619999885559082,10.380000114440918,10.600000381469727,10.420000076293945,11998600.0,10.113821983337402
2016-10-18,10.6899995803833,10.399999618530273,10.420000076293945,10.680000305175781,16909763.0,10.366182327270508
2016-10-19,10.75,10.569999694824219,10.720000267028809,10.619999885559082,11177543.0,10.307945251464844
2016-10-20,10.84000015258789,10.539999961853027,10.630000114440918,10.75,19442150.0,10.434124946594238
2016-10-21,10.770000457763672,10.529999732971191,10.770000457763672,10.600000381469727,12457620.0,10.288533210754395
2016-10-24,10.6899995803833,10.529999732971191,10.529999732971191,10.619999885559082,10731109.0,10.307945251464844
2016-10-25,10.819999694824219,10.600000381469727,10.619999885559082,10.729999542236328,14166532.0,10.414712905883789
2016-10-26,10.789999961853027,10.609999656677246,10.75,10.640000343322754,12780789.0,10.32735824584961
2016-10-27,10.640000343322754,10.510000228881836,10.630000114440918,10.5600004196167,10075336.0,10.249709129333496
2016-10-28,10.630000114440918,10.460000038146973,10.579999923706055,10.470000267028809,10132292.0,10.162353515625
2016-10-31,10.399999618530273,10.329999923706055,10.399999618530273,10.380000114440918,9947526.0,10.074997901916504
2016-11-01,10.489999771118164,10.359999656677246,10.399999618530273,10.470000267028809,10262612.0,10.162353515625
2016-11-02,10.460000038146973,10.319999694824219,10.399999618530273,10.329999923706055,11904878.0,10.026466369628906
2016-11-03,10.420000076293945,10.279999732971191,10.3100004196167,10.350000381469727,12451823.0,10.045879364013672
2016-11-04,10.460000038146973,10.3100004196167,10.359999656677246,10.430000305175781,12751048.0,10.123527526855469
2016-11-07,10.420000076293945,10.319999694824219,10.40999984741211,10.34000015258789,7721771.0,10.036171913146973
2016-11-08,10.819999694824219,10.34000015258789,10.380000114440918,10.520000457763672,24836389.0,10.210883140563965
2016-11-09,10.510000228881836,10.300000190734863,10.5,10.369999885559082,18871059.0,10.065290451049805
2016-11-10,10.489999771118164,10.380000114440918,10.420000076293945,10.470000267028809,14531385.0,10.162353515625
2016-11-11,10.539999961853027,10.380000114440918,10.460000038146973,10.520000457763672,14291989.0,10.210883140563965
2016-11-14,10.569999694824219,10.4399995803833,10.470000267028809,10.529999732971191,11974369.0,10.220589637756348
2016-11-15,10.569999694824219,10.470000267028809,10.5600004196167,10.539999961853027,10783538.0,10.23029613494873
2016-11-16,10.640000343322754,10.510000228881836,10.5600004196167,10.600000381469727,15914775.0,10.288533210754395
2016-11-17,10.600000381469727,10.460000038146973,10.59000015258789,10.520000457763672,10007458.0,10.210883140563965
2016-11-18,10.520000457763672,10.380000114440918,10.510000228881836,10.420000076293945,10215305.0,10.113821983337402
2016-11-21,10.449999809265137,10.369999885559082,10.399999618530273,10.40999984741211,7652722.0,10.10411548614502
2016-11-22,10.460000038146973,10.369999885559082,10.420000076293945,10.460000038146973,10615796.0,10.1526460647583
2016-11-23,10.479999542236328,10.390000343322754,10.449999809265137,10.399999618530273,9954032.0,10.094408988952637
2016-11-24,10.489999771118164,10.350000381469727,10.4399995803833,10.369999885559082,10089167.0,10.065290451049805
2016-11-25,10.390000343322754,10.050000190734863,10.359999656677246,10.260000228881836,13299430.0,9.958523750305176
2016-11-28,10.279999732971191,10.149999618530273,10.239999771118164,10.1899995803833,10673959.0,9.890579223632812
2016-11-29,10.180000305175781,10.050000190734863,10.180000305175781,10.069999694824219,14206559.0,9.774105072021484
2016-11-30,10.180000305175781,10.0600004196167,10.09000015258789,10.109999656677246,8667490.0,9.812931060791016
2016-12-01,10.170000076293945,10.0600004196167,10.109999656677246,10.130000114440918,10042612.0,9.832343101501465
2016-12-02,10.119999885559082,9.8100004196167,10.119999885559082,9.819999694824219,16288453.0,9.531452178955078
2016-12-05,9.770000457763672,9.600000381469727,9.770000457763672,9.649999618530273,9843197.0,9.366447448730469
2016-12-06,9.789999961853027,9.630000114440918,9.6899995803833,9.729999542236328,7519514.0,9.444096565246582
2016-12-07,9.819999694824219,9.670000076293945,9.729999542236328,9.789999961853027,6388283.0,9.502333641052246
2016-12-08,9.789999961853027,9.65999984741211,9.789999961853027,9.670000076293945,7351580.0,9.385859489440918
2016-12-09,9.680000305175781,9.529999732971191,9.649999618530273,9.5600004196167,8886187.0,9.279092788696289
2016-12-12,9.600000381469727,9.0,9.5600004196167,9.020000457763672,17182593.0,8.754959106445312
2016-12-13,9.0600004196167,8.829999923706055,9.0600004196167,9.020000457763672,9121854.0,8.754959106445312
2016-12-14,9.109999656677246,8.850000381469727,9.020000457763672,9.020000457763672,8599215.0,8.754959106445312
2016-12-15,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2016-12-16,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2016-12-19,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2016-12-20,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2016-12-21,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2016-12-22,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2016-12-23,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2016-12-26,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2016-12-27,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2016-12-28,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2016-12-29,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2016-12-30,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2017-01-03,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2017-01-04,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2017-01-05,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2017-01-06,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2017-01-09,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2017-01-10,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2017-01-11,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2017-01-12,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2017-01-13,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2017-01-16,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.754959106445312
2017-01-17,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,3666188.0,9.62851333618164
2017-01-18,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,4333308.0,10.589424133300781
2017-01-19,12.0,11.260000228881836,12.0,11.640000343322754,153778205.0,11.297974586486816
2017-01-20,11.8100004196167,11.109999656677246,11.300000190734863,11.609999656677246,85657286.0,11.268855094909668
2017-01-23,12.0,11.229999542236328,11.5,11.279999732971191,57855411.0,10.948552131652832
2017-01-24,11.550000190734863,10.880000114440918,11.170000076293945,11.390000343322754,69861741.0,11.055319786071777
2017-01-25,11.550000190734863,10.789999961853027,11.279999732971191,10.8100004196167,51269752.0,10.492362976074219
2017-01-26,10.84000015258789,10.640000343322754,10.720000267028809,10.710000038146973,21847341.0,10.39530086517334
2017-02-03,10.9399995803833,10.640000343322754,10.710000038146973,10.760000228881836,14198795.0,10.443832397460938
2017-02-06,10.850000381469727,10.699999809265137,10.720000267028809,10.829999923706055,15921036.0,10.511774063110352
2017-02-07,11.279999732971191,10.729999542236328,10.8100004196167,10.960000038146973,38048062.0,10.637954711914062
2017-02-08,11.199999809265137,10.460000038146973,10.75,10.979999542236328,45620075.0,10.657365798950195
2017-02-09,11.140000343322754,10.75,10.800000190734863,10.949999809265137,28196151.0,10.628247261047363
2017-02-10,11.09000015258789,10.510000228881836,10.960000038146973,10.539999961853027,48063475.0,10.23029613494873
2017-02-13,10.770000457763672,10.550000190734863,10.699999809265137,10.6899995803833,18424364.0,10.375887870788574
2017-02-14,10.699999809265137,10.270000457763672,10.649999618530273,10.359999656677246,32834149.0,10.055584907531738
2017-02-15,10.430000305175781,10.15999984741211,10.359999656677246,10.1899995803833,18614638.0,9.890579223632812
2017-02-16,10.279999732971191,10.15999984741211,10.210000038146973,10.239999771118164,10902816.0,9.939111709594727
2017-02-17,10.25,9.930000305175781,10.210000038146973,9.930000305175781,22892388.0,9.63822078704834
2017-02-20,10.010000228881836,9.850000381469727,9.930000305175781,9.989999771118164,12491150.0,9.696456909179688
2017-02-21,10.170000076293945,9.960000038146973,9.970000267028809,10.149999618530273,13322215.0,9.851755142211914
2017-02-22,10.279999732971191,10.069999694824219,10.15999984741211,10.199999809265137,14846295.0,9.900286674499512
2017-02-23,10.380000114440918,10.210000038146973,10.329999923706055,10.260000228881836,17058800.0,9.958523750305176
2017-02-24,10.229999542236328,10.109999656677246,10.180000305175781,10.1899995803833,9819703.0,9.890579223632812
2017-02-27,10.869999885559082,10.170000076293945,10.1899995803833,10.6899995803833,51310246.0,10.375887870788574
2017-02-28,10.75,10.420000076293945,10.579999923706055,10.640000343322754,22803896.0,10.32735824584961
2017-03-01,11.1899995803833,10.649999618530273,11.079999923706055,10.6899995803833,31008531.0,10.375887870788574
2017-03-02,10.800000190734863,10.550000190734863,10.609999656677246,10.569999694824219,14482273.0,10.259413719177246
2017-03-03,10.649999618530273,10.510000228881836,10.649999618530273,10.630000114440918,9502300.0,10.317651748657227
2017-03-06,10.6899995803833,10.470000267028809,10.630000114440918,10.579999923706055,10841626.0,10.269120216369629
2017-03-07,10.569999694824219,10.40999984741211,10.550000190734863,10.489999771118164,10842804.0,10.181764602661133
2017-03-08,10.550000190734863,10.260000228881836,10.4399995803833,10.279999732971191,12077081.0,9.977934837341309
2017-03-09,10.34000015258789,10.220000267028809,10.270000457763672,10.319999694824219,7960123.0,10.016759872436523
2017-03-10,10.40999984741211,10.260000228881836,10.3100004196167,10.34000015258789,8511935.0,10.036171913146973
2017-03-13,10.34000015258789,10.170000076293945,10.34000015258789,10.319999694824219,6207051.0,10.016759872436523
2017-03-14,10.5,10.239999771118164,10.289999961853027,10.3100004196167,11205408.0,10.007054328918457
2017-03-15,10.319999694824219,10.149999618530273,10.239999771118164,10.149999618530273,10235184.0,9.851755142211914
2017-03-16,10.260000228881836,10.149999618530273,10.149999618530273,10.210000038146973,7670725.0,9.909993171691895
2017-03-17,10.25,10.149999618530273,10.210000038146973,10.199999809265137,7618422.0,9.900286674499512
2017-03-20,10.289999961853027,10.15999984741211,10.1899995803833,10.220000267028809,6727305.0,9.919698715209961
2017-03-21,10.449999809265137,10.25,10.399999618530273,10.270000457763672,10136082.0,9.968231201171875
2017-03-22,10.149999618530273,10.010000228881836,10.149999618530273,10.0600004196167,9343377.0,9.764400482177734
2017-03-23,10.140000343322754,9.859999656677246,10.100000381469727,9.949999809265137,10713893.0,9.657631874084473
2017-03-24,10.100000381469727,9.899999618530273,9.989999771118164,10.069999694824219,10078308.0,9.774105072021484
2017-03-27,10.0600004196167,9.920000076293945,10.039999961853027,9.970000267028809,8030102.0,9.677044868469238
2017-03-28,10.050000190734863,9.949999809265137,9.949999809265137,10.0,4872830.0,9.70616340637207
2017-03-29,10.069999694824219,9.920000076293945,10.010000228881836,9.930000305175781,6158010.0,9.63822078704834
2017-03-30,9.960000038146973,9.579999923706055,9.960000038146973,9.729999542236328,12111228.0,9.444096565246582
2017-03-31,9.75,9.619999885559082,9.729999542236328,9.6899995803833,5121532.0,9.40527057647705
2017-04-05,9.850000381469727,9.630000114440918,9.710000038146973,9.829999923706055,7032659.0,9.541158676147461
2017-04-06,9.829999923706055,9.720000267028809,9.779999732971191,9.739999771118164,6622489.0,9.453803062438965
2017-04-07,9.970000267028809,9.680000305175781,9.75,9.90999984741211,11386904.0,9.618807792663574
2017-04-10,10.260000228881836,9.829999923706055,9.890000343322754,10.050000190734863,16653091.0,9.754693984985352
2017-04-11,10.15999984741211,9.829999923706055,10.020000457763672,9.979999542236328,11197922.0,9.686749458312988
2017-04-12,10.079999923706055,9.899999618530273,9.989999771118164,9.930000305175781,6457846.0,9.63822078704834
2017-04-13,10.270000457763672,9.9399995803833,9.9399995803833,10.210000038146973,19884328.0,9.909993171691895
2017-04-14,10.149999618530273,9.899999618530273,10.149999618530273,9.930000305175781,13140264.0,9.63822078704834
2017-04-17,9.930000305175781,9.65999984741211,9.90999984741211,9.680000305175781,7057241.0,9.395566940307617
2017-04-18,9.75,9.449999809265137,9.699999809265137,9.460000038146973,8026900.0,9.18203067779541
2017-04-19,9.4399995803833,8.970000267028809,9.430000305175781,9.050000190734863,12486563.0,8.784077644348145
2017-04-20,9.130000114440918,8.90999984741211,9.09000015258789,8.9399995803833,6591213.0,8.6773099899292
2017-04-21,9.0600004196167,8.949999809265137,8.949999809265137,9.0,3893882.0,8.735547065734863
2017-04-24,9.0600004196167,8.65999984741211,9.0600004196167,8.699999809265137,5573659.0,8.444361686706543
2017-04-25,8.789999961853027,8.680000305175781,8.739999771118164,8.710000038146973,3708519.0,8.454068183898926
2017-04-26,8.829999923706055,8.649999618530273,8.75,8.699999809265137,5913167.0,8.444361686706543
2017-04-27,8.859999656677246,8.479999542236328,8.699999809265137,8.760000228881836,7598181.0,8.502599716186523
2017-04-28,9.630000114440918,8.880000114440918,8.960000038146973,9.359999656677246,21967963.0,9.084968566894531
2017-05-02,9.979999542236328,9.199999809265137,9.300000190734863,9.859999656677246,23625990.0,9.570277214050293
2017-05-03,9.949999809265137,9.720000267028809,9.90999984741211,9.829999923706055,14659812.0,9.541158676147461
2017-05-04,9.859999656677246,9.680000305175781,9.829999923706055,9.739999771118164,9318742.0,9.453803062438965
2017-05-05,10.399999618530273,9.699999809265137,9.699999809265137,10.119999885559082,25564203.0,9.822636604309082
2017-05-08,10.300000190734863,9.859999656677246,10.0600004196167,9.930000305175781,14825815.0,9.63822078704834
2017-05-09,9.890000343322754,9.460000038146973,9.890000343322754,9.779999732971191,14317332.0,9.492627143859863
2017-05-10,9.880000114440918,9.5600004196167,9.760000228881836,9.569999694824219,9670635.0,9.288797378540039
2017-05-11,9.579999923706055,9.0,9.579999923706055,9.289999961853027,12980849.0,9.017024993896484
2017-05-12,10.149999618530273,9.170000076293945,9.279999732971191,10.010000228881836,21660887.0,9.715868949890137
2017-05-15,10.149999618530273,9.75,10.020000457763672,9.770000457763672,16298004.0,9.482922554016113
2017-05-16,10.470000267028809,9.979999542236328,9.989999771118164,10.220000267028809,27673612.0,9.919698715209961
2017-05-17,10.270000457763672,10.0600004196167,10.199999809265137,10.109999656677246,13917031.0,9.812931060791016
2017-05-18,10.220000267028809,9.890000343322754,10.039999961853027,10.199999809265137,14374311.0,9.900286674499512
2017-05-19,10.279999732971191,10.0600004196167,10.220000267028809,10.100000381469727,10028800.0,9.803224563598633
2017-05-22,10.09000015258789,9.720000267028809,10.029999732971191,9.800000190734863,10284360.0,9.512040138244629
2017-05-23,10.34000015258789,9.779999732971191,10.180000305175781,9.859999656677246,18211223.0,9.570277214050293
2017-05-24,9.720000267028809,9.100000381469727,9.680000305175781,9.710000038146973,13249049.0,9.424684524536133
2017-05-25,10.100000381469727,9.609999656677246,9.630000114440918,9.899999618530273,10934308.0,9.634900093078613
2017-05-26,10.15999984741211,9.850000381469727,9.850000381469727,10.079999923706055,12297375.0,9.810080528259277
2017-05-31,10.279999732971191,9.949999809265137,10.079999923706055,9.960000038146973,11371565.0,9.693293571472168
2017-06-01,10.399999618530273,10.010000228881836,10.100000381469727,10.229999542236328,29810963.0,9.956063270568848
2017-06-02,10.3100004196167,9.869999885559082,10.180000305175781,10.300000190734863,26301058.0,10.024189949035645
2017-06-05,10.380000114440918,10.199999809265137,10.3100004196167,10.350000381469727,17541100.0,10.072851181030273
2017-06-06,10.34000015258789,10.199999809265137,10.34000015258789,10.289999961853027,11988660.0,10.014457702636719
2017-06-07,10.359999656677246,10.220000267028809,10.289999961853027,10.359999656677246,15688033.0,10.082582473754883
2017-06-08,10.550000190734863,10.149999618530273,10.319999694824219,10.1899995803833,20138650.0,9.917134284973145
2017-06-09,10.270000457763672,10.119999885559082,10.229999542236328,10.229999542236328,11131507.0,9.956063270568848
2017-06-12,10.220000267028809,9.979999542236328,10.220000267028809,10.010000228881836,12503291.0,9.741954803466797
2017-06-13,10.1899995803833,9.920000076293945,10.09000015258789,10.140000343322754,10254754.0,9.868474006652832
2017-06-14,10.449999809265137,10.109999656677246,10.149999618530273,10.350000381469727,24012747.0,10.072851181030273
2017-06-15,10.380000114440918,10.239999771118164,10.300000190734863,10.329999923706055,14661959.0,10.053385734558105
2017-06-16,10.479999542236328,10.229999542236328,10.34000015258789,10.270000457763672,10864023.0,9.994994163513184
2017-06-19,10.640000343322754,10.279999732971191,10.380000114440918,10.630000114440918,26643068.0,10.345353126525879
2017-06-20,10.75,10.449999809265137,10.65999984741211,10.59000015258789,19737023.0,10.306424140930176
2017-06-21,10.630000114440918,10.449999809265137,10.600000381469727,10.520000457763672,12472848.0,10.238298416137695
2017-06-22,10.529999732971191,10.229999542236328,10.520000457763672,10.25,15760613.0,9.9755277633667
2017-06-23,10.229999542236328,10.0,10.100000381469727,10.149999618530273,11819203.0,9.878206253051758
2017-06-26,10.329999923706055,10.15999984741211,10.15999984741211,10.300000190734863,8643285.0,10.024189949035645
2017-06-27,10.359999656677246,10.210000038146973,10.300000190734863,10.279999732971191,7180827.0,10.004724502563477
2017-06-28,10.399999618530273,10.199999809265137,10.260000228881836,10.279999732971191,11938502.0,10.004724502563477
2017-06-29,10.34000015258789,10.220000267028809,10.260000228881836,10.300000190734863,6808550.0,10.024189949035645
2017-06-30,10.239999771118164,10.079999923706055,10.239999771118164,10.220000267028809,8586477.0,9.946331977844238
2017-07-03,10.25,10.100000381469727,10.229999542236328,10.220000267028809,7308250.0,9.946331977844238
2017-07-04,10.25,10.140000343322754,10.210000038146973,10.199999809265137,6071645.0,9.926867485046387
2017-07-05,10.239999771118164,10.15999984741211,10.210000038146973,10.229999542236328,7918732.0,9.956063270568848
2017-07-06,10.220000267028809,10.109999656677246,10.220000267028809,10.15999984741211,10508550.0,9.887937545776367
2017-07-07,10.479999542236328,10.130000114440918,10.130000114440918,10.420000076293945,23946920.0,10.140975952148438
2017-07-10,10.420000076293945,10.220000267028809,10.40999984741211,10.359999656677246,14045327.0,10.082582473754883
2017-07-11,10.600000381469727,10.369999885559082,10.399999618530273,10.380000114440918,21062675.0,10.10204792022705
2017-07-12,10.329999923706055,10.100000381469727,10.329999923706055,10.220000267028809,13882078.0,9.946331977844238
2017-07-13,10.220000267028809,10.100000381469727,10.199999809265137,10.170000076293945,7037402.0,9.89767074584961
2017-07-14,10.270000457763672,10.109999656677246,10.15999984741211,10.220000267028809,7292955.0,9.946331977844238
2017-07-17,10.220000267028809,9.739999771118164,10.199999809265137,9.800000190734863,16287749.0,9.537578582763672
2017-07-18,9.880000114440918,9.630000114440918,9.729999542236328,9.8100004196167,8879386.0,9.547310829162598
2017-07-19,10.100000381469727,9.739999771118164,9.770000457763672,10.0600004196167,10963878.0,9.790616989135742
2017-07-20,10.829999923706055,9.989999771118164,10.0,10.640000343322754,42530985.0,10.355085372924805
2017-07-21,11.6899995803833,10.520000457763672,10.579999923706055,11.529999732971191,90126395.0,11.221253395080566
2017-07-24,12.119999885559082,11.319999694824219,11.399999618530273,11.4399995803833,96145700.0,11.133663177490234
2017-07-25,11.819999694824219,11.029999732971191,11.279999732971191,11.75,65632278.0,11.435361862182617
2017-07-26,12.34000015258789,11.399999618530273,11.59000015258789,11.949999809265137,82110198.0,11.630005836486816
2017-07-27,12.149999618530273,11.210000038146973,11.9399995803833,11.539999961853027,65365956.0,11.230984687805176
2017-07-28,11.649999618530273,11.279999732971191,11.470000267028809,11.359999656677246,39162704.0,11.055804252624512
2017-07-31,11.670000076293945,11.210000038146973,11.359999656677246,11.59000015258789,46517459.0,11.279645919799805
2017-08-01,11.600000381469727,11.1899995803833,11.600000381469727,11.210000038146973,34233536.0,10.909821510314941
2017-08-02,11.369999885559082,10.960000038146973,11.210000038146973,11.319999694824219,30895333.0,11.016876220703125
2017-08-03,11.489999771118164,11.1899995803833,11.239999771118164,11.260000228881836,25903681.0,10.958483695983887
2017-08-04,11.270000457763672,10.920000076293945,11.149999618530273,10.930000305175781,28716163.0,10.637319564819336
2017-08-07,11.119999885559082,10.8100004196167,10.899999618530273,11.0600004196167,15223179.0,10.763839721679688
2017-08-08,11.4399995803833,10.949999809265137,11.039999961853027,11.430000305175781,30189803.0,11.123930931091309
2017-08-09,11.550000190734863,11.229999542236328,11.350000381469727,11.350000381469727,22719432.0,11.046073913574219
2017-08-10,11.329999923706055,11.020000457763672,11.270000457763672,11.149999618530273,19475353.0,10.851428985595703
2017-08-11,11.109999656677246,10.550000190734863,11.029999732971191,10.619999885559082,22716629.0,10.335620880126953
2017-08-14,10.819999694824219,10.579999923706055,10.579999923706055,10.739999771118164,10033252.0,10.452406883239746
2017-08-15,11.0,10.710000038146973,10.729999542236328,10.800000190734863,12445200.0,10.5108003616333
2017-08-16,10.869999885559082,10.65999984741211,10.800000190734863,10.8100004196167,9943690.0,10.520533561706543
2017-08-17,10.890000343322754,10.670000076293945,10.789999961853027,10.869999885559082,12258033.0,10.578926086425781
2017-08-18,10.880000114440918,10.649999618530273,10.760000228881836,10.760000228881836,10669100.0,10.471872329711914
2017-08-21,10.850000381469727,10.699999809265137,10.699999809265137,10.84000015258789,9716696.0,10.549729347229004
2017-08-22,10.880000114440918,10.670000076293945,10.850000381469727,10.6899995803833,10905893.0,10.403745651245117
2017-08-23,10.75,10.4399995803833,10.710000038146973,10.479999542236328,10612049.0,10.199368476867676
2017-08-24,10.529999732971191,10.300000190734863,10.460000038146973,10.34000015258789,11994987.0,10.063117980957031
2017-08-25,10.850000381469727,10.399999618530273,10.4399995803833,10.699999809265137,22639646.0,10.41347885131836
2017-08-28,10.779999732971191,10.630000114440918,10.649999618530273,10.729999542236328,15384983.0,10.44267463684082
2017-08-29,10.779999732971191,10.550000190734863,10.699999809265137,10.609999656677246,12791597.0,10.325888633728027
2017-08-30,10.670000076293945,10.569999694824219,10.640000343322754,10.640000343322754,8481308.0,10.355085372924805
2017-08-31,10.680000305175781,10.489999771118164,10.65999984741211,10.539999961853027,11373416.0,10.257762908935547
2017-09-01,10.539999961853027,10.420000076293945,10.520000457763672,10.489999771118164,11032551.0,10.209101676940918
2017-09-04,10.6899995803833,10.420000076293945,10.5,10.680000305175781,14492556.0,10.394014358520508
2017-09-05,10.960000038146973,10.619999885559082,10.680000305175781,10.920000076293945,25810739.0,10.62758731842041
2017-09-06,10.9399995803833,10.739999771118164,10.9399995803833,10.84000015258789,14750019.0,10.549729347229004
2017-09-07,11.079999923706055,10.760000228881836,10.84000015258789,10.890000343322754,22141586.0,10.598390579223633
2017-09-08,11.039999961853027,10.800000190734863,10.890000343322754,10.930000305175781,12741626.0,10.637319564819336
2017-09-11,11.300000190734863,11.09000015258789,11.100000381469727,11.220000267028809,25403615.0,10.919553756713867
2017-09-12,11.899999618530273,11.109999656677246,11.289999961853027,11.470000267028809,50704199.0,11.162859916687012
2017-09-13,11.380000114440918,11.15999984741211,11.359999656677246,11.1899995803833,23991599.0,10.89035701751709
2017-09-14,11.390000343322754,11.010000228881836,11.220000267028809,11.029999732971191,23958628.0,10.734642028808594
2017-09-15,11.029999732971191,10.789999961853027,11.020000457763672,10.859999656677246,18920477.0,10.569192886352539
2017-09-18,11.539999961853027,10.859999656677246,10.90999984741211,11.520000457763672,42048663.0,11.21152114868164
2017-09-19,11.479999542236328,11.220000267028809,11.479999542236328,11.229999542236328,28549654.0,10.929286003112793
2017-09-20,11.680000305175781,11.210000038146973,11.229999542236328,11.420000076293945,38620512.0,11.114198684692383
2017-09-21,11.59000015258789,11.050000190734863,11.350000381469727,11.140000343322754,26854515.0,10.841696739196777
2017-09-22,11.649999618530273,11.079999923706055,11.149999618530273,11.640000343322754,55209989.0,11.32830810546875
2017-09-25,11.550000190734863,11.199999809265137,11.550000190734863,11.270000457763672,34921274.0,10.968214988708496
2017-09-26,11.569999694824219,11.199999809265137,11.300000190734863,11.380000114440918,26582294.0,11.07526969909668
2017-09-27,11.65999984741211,11.210000038146973,11.34000015258789,11.640000343322754,40883757.0,11.32830810546875
2017-09-28,11.949999809265137,11.470000267028809,11.579999923706055,11.489999771118164,44874979.0,11.182323455810547
2017-09-29,11.649999618530273,11.289999961853027,11.5,11.579999923706055,28105899.0,11.269913673400879
2017-10-09,12.180000305175781,11.59000015258789,11.720000267028809,12.029999732971191,60219946.0,11.707863807678223
2017-10-10,11.979999542236328,11.760000228881836,11.949999809265137,11.949999809265137,35134039.0,11.630005836486816
2017-10-11,11.850000381469727,11.449999809265137,11.829999923706055,11.5,31860979.0,11.192056655883789
2017-10-12,11.640000343322754,11.229999542236328,11.489999771118164,11.390000343322754,27150627.0,11.085001945495605
2017-10-13,11.449999809265137,11.260000228881836,11.350000381469727,11.40999984741211,13603498.0,11.104466438293457
2017-10-16,11.380000114440918,10.710000038146973,11.380000114440918,10.760000228881836,27108455.0,10.471872329711914
2017-10-17,10.890000343322754,10.720000267028809,10.779999732971191,10.8100004196167,11976942.0,10.520533561706543
2017-10-18,11.050000190734863,10.600000381469727,10.869999885559082,10.640000343322754,12968285.0,10.355085372924805
2017-10-19,10.739999771118164,10.529999732971191,10.609999656677246,10.640000343322754,10015044.0,10.355085372924805
2017-10-20,10.850000381469727,10.670000076293945,10.680000305175781,10.819999694824219,9166229.0,10.530264854431152
2017-10-23,10.760000228881836,10.640000343322754,10.680000305175781,10.739999771118164,8024242.0,10.452406883239746
2017-10-24,10.729999542236328,10.510000228881836,10.729999542236328,10.619999885559082,8944902.0,10.335620880126953
2017-10-25,10.739999771118164,10.5600004196167,10.5600004196167,10.649999618530273,7432503.0,10.36481761932373
2017-10-26,10.710000038146973,10.579999923706055,10.630000114440918,10.680000305175781,7690864.0,10.394014358520508
2017-10-27,10.90999984741211,10.670000076293945,10.670000076293945,10.800000190734863,12561248.0,10.5108003616333
2017-10-30,10.850000381469727,10.079999923706055,10.850000381469727,10.170000076293945,19070086.0,9.89767074584961
2017-10-31,10.25,9.930000305175781,10.1899995803833,10.119999885559082,11588846.0,9.84900951385498
2017-11-01,10.130000114440918,10.0,10.069999694824219,10.050000190734863,11523171.0,9.7808837890625
2017-11-02,10.0600004196167,9.720000267028809,10.0600004196167,9.770000457763672,12428420.0,9.508382797241211
2017-11-03,9.819999694824219,9.449999809265137,9.729999542236328,9.479999542236328,11475900.0,9.226146697998047
2017-11-06,9.6899995803833,9.520000457763672,9.520000457763672,9.680000305175781,7585878.0,9.420792579650879
2017-11-07,9.65999984741211,9.529999732971191,9.649999618530273,9.649999618530273,5748805.0,9.391594886779785
2017-11-08,10.369999885559082,9.710000038146973,9.720000267028809,10.130000114440918,23805334.0,9.858741760253906
2017-11-09,10.199999809265137,10.0,10.119999885559082,10.100000381469727,10504223.0,9.829545021057129
2017-11-10,10.09000015258789,9.90999984741211,10.09000015258789,10.039999961853027,9838183.0,9.771151542663574
2017-11-13,10.109999656677246,9.960000038146973,10.050000190734863,10.09000015258789,9245836.0,9.81981372833252
2017-11-14,10.100000381469727,9.899999618530273,10.079999923706055,9.930000305175781,9490300.0,9.664097785949707
2017-11-15,9.989999771118164,9.800000190734863,9.890000343322754,9.890000343322754,7284421.0,9.625168800354004
2017-11-16,10.069999694824219,9.779999732971191,9.829999923706055,10.010000228881836,7381985.0,9.741954803466797
2017-11-17,10.09000015258789,9.449999809265137,10.0,9.600000381469727,11908530.0,9.342933654785156
2017-11-20,9.630000114440918,9.199999809265137,9.609999656677246,9.40999984741211,8218271.0,9.158021926879883
2017-11-21,9.5,9.3100004196167,9.40999984741211,9.359999656677246,7543224.0,9.109360694885254
2017-11-22,9.399999618530273,9.180000305175781,9.359999656677246,9.220000267028809,8971324.0,8.973109245300293
2017-11-23,9.4399995803833,8.989999771118164,9.399999618530273,9.079999923706055,8117225.0,8.836857795715332
2017-11-24,9.3100004196167,9.0,9.079999923706055,9.239999771118164,6028339.0,8.992573738098145
2017-11-27,9.260000228881836,9.180000305175781,9.25,9.239999771118164,4452600.0,8.992573738098145
2017-11-28,9.420000076293945,9.1899995803833,9.25,9.420000076293945,5577926.0,9.167754173278809
2017-11-29,9.569999694824219,9.300000190734863,9.420000076293945,9.520000457763672,8004186.0,9.265076637268066
2017-11-30,9.550000190734863,9.449999809265137,9.489999771118164,9.520000457763672,4320001.0,9.265076637268066
2017-12-01,9.680000305175781,9.539999961853027,9.539999961853027,9.630000114440918,5116808.0,9.372130393981934
2017-12-04,9.6899995803833,9.4399995803833,9.569999694824219,9.5,6091400.0,9.245612144470215
2017-12-05,9.520000457763672,9.149999618530273,9.449999809265137,9.220000267028809,6107905.0,8.973109245300293
2017-12-06,9.300000190734863,9.0,9.1899995803833,9.289999961853027,4421668.0,9.041234970092773
2017-12-07,9.399999618530273,9.170000076293945,9.399999618530273,9.229999542236328,4096379.0,8.982841491699219
2017-12-08,9.270000457763672,9.109999656677246,9.109999656677246,9.25,3082800.0,9.00230598449707
2017-12-11,9.460000038146973,9.25,9.25,9.4399995803833,5171621.0,9.187217712402344
2017-12-12,9.579999923706055,9.390000343322754,9.4399995803833,9.430000305175781,5382202.0,9.177486419677734
2017-12-13,9.539999961853027,9.40999984741211,9.430000305175781,9.529999732971191,3249100.0,9.274807929992676
2017-12-14,9.550000190734863,9.449999809265137,9.529999732971191,9.5,2964000.0,9.245612144470215
2017-12-15,9.489999771118164,9.270000457763672,9.479999542236328,9.359999656677246,3457503.0,9.109360694885254
2017-12-18,9.430000305175781,9.3100004196167,9.399999618530273,9.34000015258789,2735601.0,9.089896202087402
2017-12-19,9.399999618530273,9.289999961853027,9.289999961853027,9.359999656677246,2441421.0,9.109360694885254
2017-12-20,9.380000114440918,9.149999618530273,9.369999885559082,9.1899995803833,3466000.0,8.9439115524292
2017-12-21,9.239999771118164,9.0600004196167,9.180000305175781,9.15999984741211,3089801.0,8.914715766906738
2017-12-22,9.210000038146973,9.109999656677246,9.109999656677246,9.130000114440918,2648500.0,8.885519027709961
2017-12-25,9.170000076293945,9.0,9.130000114440918,9.010000228881836,3467796.0,8.768733024597168
2017-12-26,9.029999732971191,8.960000038146973,8.989999771118164,9.029999732971191,3212410.0,8.78819751739502
2017-12-27,9.729999542236328,8.90999984741211,9.020000457763672,9.350000381469727,10153801.0,9.099628448486328
2017-12-28,9.550000190734863,9.25,9.359999656677246,9.329999923706055,9084802.0,9.080163955688477
2017-12-29,9.300000190734863,9.130000114440918,9.300000190734863,9.210000038146973,4948201.0,8.963377952575684
2018-01-02,9.40999984741211,9.239999771118164,9.25,9.319999694824219,4687401.0,9.07043170928955
2018-01-03,9.479999542236328,9.260000228881836,9.34000015258789,9.40999984741211,6320275.0,9.158021926879883
2018-01-04,9.390000343322754,9.3100004196167,9.390000343322754,9.34000015258789,4229978.0,9.089896202087402
2018-01-05,9.380000114440918,9.260000228881836,9.380000114440918,9.369999885559082,4359426.0,9.11909294128418
2018-01-08,9.510000228881836,9.380000114440918,9.399999618530273,9.430000305175781,6544581.0,9.177486419677734
2018-01-09,9.5,9.329999923706055,9.430000305175781,9.399999618530273,5655906.0,9.14828872680664
2018-01-10,9.40999984741211,9.109999656677246,9.359999656677246,9.199999809265137,6025000.0,8.953644752502441
2018-01-11,9.25,9.130000114440918,9.149999618530273,9.210000038146973,3590334.0,8.963377952575684
2018-01-12,9.300000190734863,9.149999618530273,9.210000038146973,9.260000228881836,4513613.0,9.012038230895996
2018-01-15,9.239999771118164,8.930000305175781,9.210000038146973,8.949999809265137,7285612.0,8.710339546203613
2018-01-16,9.039999961853027,8.949999809265137,8.949999809265137,9.029999732971191,3765857.0,8.78819751739502
2018-01-17,9.109999656677246,8.979999542236328,9.0,9.069999694824219,4838022.0,8.827125549316406
2018-01-18,9.119999885559082,9.010000228881836,9.079999923706055,9.109999656677246,3645081.0,8.86605453491211
2018-01-19,9.350000381469727,9.079999923706055,9.130000114440918,9.279999732971191,7958780.0,9.031502723693848
2018-01-22,9.359999656677246,9.260000228881836,9.279999732971191,9.34000015258789,5160186.0,9.089896202087402
2018-01-23,9.34000015258789,9.15999984741211,9.15999984741211,9.25,5195651.0,9.00230598449707
2018-01-24,9.300000190734863,9.199999809265137,9.229999542236328,9.25,4812800.0,9.00230598449707
2018-01-25,9.449999809265137,9.1899995803833,9.210000038146973,9.390000343322754,7597889.0,9.138558387756348
2018-01-26,9.420000076293945,9.289999961853027,9.399999618530273,9.3100004196167,4431701.0,9.060699462890625
2018-01-29,9.100000381469727,8.960000038146973,9.079999923706055,9.010000228881836,9692814.0,8.768733024597168
2018-01-30,9.050000190734863,8.930000305175781,9.010000228881836,8.9399995803833,4158301.0,8.700607299804688
2018-01-31,9.039999961853027,8.359999656677246,8.960000038146973,8.569999694824219,10716601.0,8.34051513671875
2018-02-01,8.600000381469727,7.900000095367432,8.569999694824219,7.929999828338623,11972300.0,7.717652797698975
2018-02-02,7.949999809265137,7.599999904632568,7.800000190734863,7.880000114440918,5020803.0,7.668991565704346
2018-02-05,8.109999656677246,7.659999847412109,7.78000020980835,8.0600004196167,4613082.0,7.84417200088501
2018-02-06,7.949999809265137,7.260000228881836,7.900000095367432,7.269999980926514,7511702.0,7.075325965881348
2018-02-07,7.579999923706055,7.199999809265137,7.489999771118164,7.420000076293945,6010506.0,7.221309661865234
2018-02-08,7.519999980926514,7.349999904632568,7.400000095367432,7.489999771118164,2835500.0,7.289434909820557
2018-02-09,7.5,7.21999979019165,7.309999942779541,7.269999980926514,4197000.0,7.075325965881348
2018-02-12,7.570000171661377,7.289999961853027,7.289999961853027,7.519999980926514,4531800.0,7.318631649017334
2018-02-13,7.590000152587891,7.46999979019165,7.510000228881836,7.480000019073486,3223300.0,7.279702663421631
2018-02-14,7.570000171661377,7.46999979019165,7.559999942779541,7.550000190734863,2182302.0,7.347828388214111
2018-02-22,7.650000095367432,7.489999771118164,7.570000171661377,7.650000095367432,3301951.0,7.445150852203369
2018-02-23,7.699999809265137,7.5,7.639999866485596,7.599999904632568,3733701.0,7.396489143371582
2018-02-26,7.860000133514404,7.599999904632568,7.619999885559082,7.849999904632568,5547512.0,7.639794826507568
2018-02-27,7.920000076293945,7.769999980926514,7.900000095367432,7.809999942779541,3377421.0,7.600865840911865
2018-02-28,7.829999923706055,7.659999847412109,7.800000190734863,7.75,4578600.0,7.542472839355469
2018-03-01,7.789999961853027,7.670000076293945,7.710000038146973,7.730000019073486,5927702.0,7.523007869720459
2018-03-02,7.929999828338623,7.639999866485596,7.690000057220459,7.840000152587891,8797354.0,7.630063056945801
2018-03-05,7.840000152587891,7.730000019073486,7.840000152587891,7.789999961853027,4679162.0,7.581401348114014
2018-03-06,7.820000171661377,7.730000019073486,7.789999961853027,7.820000171661377,5727000.0,7.610598087310791
2018-03-07,7.820000171661377,7.670000076293945,7.78000020980835,7.679999828338623,5651500.0,7.474347114562988
2018-03-08,7.739999771118164,7.670000076293945,7.679999828338623,7.730000019073486,3876800.0,7.523007869720459
2018-03-09,7.989999771118164,7.760000228881836,7.78000020980835,7.960000038146973,11222273.0,7.746849536895752
2018-03-12,8.149999618530273,7.909999847412109,8.020000457763672,8.100000381469727,9514436.0,7.883101463317871
2018-03-13,8.359999656677246,7.989999771118164,8.109999656677246,8.220000267028809,12268554.0,7.999886989593506
2018-03-14,8.239999771118164,8.079999923706055,8.15999984741211,8.15999984741211,7345126.0,7.941493988037109
2018-03-15,8.5,8.100000381469727,8.140000343322754,8.270000457763672,12957134.0,8.048548698425293
2018-03-16,8.350000381469727,8.149999618530273,8.1899995803833,8.229999542236328,7128455.0,8.009618759155273
2018-03-19,8.1899995803833,8.0,8.180000305175781,8.029999732971191,7588604.0,7.814974784851074
2018-03-20,8.020000457763672,7.900000095367432,8.0,7.980000019073486,3998251.0,7.766313552856445
2018-03-21,8.109999656677246,7.940000057220459,7.940000057220459,7.949999809265137,5113100.0,7.737116813659668
2018-03-22,8.09000015258789,7.920000076293945,7.989999771118164,7.989999771118164,4101642.0,7.776045799255371
2018-03-23,7.849999904632568,7.190000057220459,7.849999904632568,7.269999980926514,11008923.0,7.075325965881348
2018-03-26,7.340000152587891,7.010000228881836,7.099999904632568,7.309999942779541,5080520.0,7.114254951477051
2018-03-27,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0.0,7.114254951477051
2018-03-28,8.529999732971191,8.029999732971191,8.529999732971191,8.039999961853027,22754228.0,7.82470703125
2018-03-29,8.039999961853027,7.789999961853027,7.949999809265137,7.889999866485596,10412814.0,7.6787238121032715
2018-03-30,7.960000038146973,7.800000190734863,7.900000095367432,7.849999904632568,6566408.0,7.639794826507568
2018-04-02,7.829999923706055,7.690000057220459,7.800000190734863,7.71999979019165,6663323.0,7.513275623321533
2018-04-03,7.570000171661377,7.409999847412109,7.519999980926514,7.559999942779541,5451139.0,7.357560634613037
2018-04-04,7.690000057220459,7.53000020980835,7.550000190734863,7.579999923706055,4001940.0,7.377025127410889
2018-04-09,7.710000038146973,7.409999847412109,7.579999923706055,7.590000152587891,4694100.0,7.3867573738098145
2018-04-10,7.829999923706055,7.550000190734863,7.599999904632568,7.760000228881836,8017606.0,7.5522050857543945
2018-04-11,7.789999961853027,7.610000133514404,7.769999980926514,7.71999979019165,5609134.0,7.513275623321533
2018-04-12,7.769999980926514,7.619999885559082,7.71999979019165,7.639999866485596,4483463.0,7.435418128967285
2018-04-13,7.789999961853027,7.650000095367432,7.75,7.75,5026635.0,7.542472839355469
2018-04-16,7.570000171661377,7.400000095367432,7.570000171661377,7.449999809265137,7565284.0,7.2505059242248535
2018-04-17,7.489999771118164,7.25,7.349999904632568,7.300000190734863,3942513.0,7.104523181915283
2018-04-18,7.429999828338623,7.139999866485596,7.329999923706055,7.420000076293945,4538655.0,7.221309661865234
2018-04-19,7.639999866485596,7.349999904632568,7.429999828338623,7.570000171661377,10311422.0,7.367292881011963
2018-04-20,7.659999847412109,7.369999885559082,7.5,7.389999866485596,6824121.0,7.192112922668457
2018-04-23,7.389999866485596,7.389999866485596,7.389999866485596,7.389999866485596,0.0,7.192112922668457
2018-04-24,8.289999961853027,7.710000038146973,8.09000015258789,8.109999656677246,39490437.0,7.892832279205322
2018-04-25,8.109999656677246,7.820000171661377,7.869999885559082,7.96999979019165,21287486.0,7.7565813064575195
2018-04-26,7.889999866485596,7.539999961853027,7.860000133514404,7.559999942779541,13957800.0,7.357560634613037
2018-04-27,7.710000038146973,7.409999847412109,7.619999885559082,7.460000038146973,10398095.0,7.260238170623779
2018-05-02,7.460000038146973,7.210000038146973,7.300000190734863,7.300000190734863,8902701.0,7.104523181915283
2018-05-03,7.380000114440918,7.170000076293945,7.309999942779541,7.369999885559082,6081001.0,7.172647953033447
2018-05-04,7.369999885559082,7.289999961853027,7.360000133514404,7.320000171661377,4234286.0,7.123987197875977
2018-05-07,7.449999809265137,7.320000171661377,7.369999885559082,7.429999828338623,5238801.0,7.231041431427002
2018-05-08,7.679999828338623,7.360000133514404,7.409999847412109,7.650000095367432,9653984.0,7.445150852203369
2018-05-09,7.900000095367432,7.599999904632568,7.690000057220459,7.650000095367432,12151280.0,7.445150852203369
2018-05-10,7.690000057220459,7.519999980926514,7.630000114440918,7.619999885559082,8333363.0,7.415953636169434
2018-05-11,8.079999923706055,7.579999923706055,7.590000152587891,7.75,17107854.0,7.542472839355469
2018-05-14,7.989999771118164,7.699999809265137,7.880000114440918,7.769999980926514,9970469.0,7.56193733215332
2018-05-15,7.739999771118164,7.570000171661377,7.690000057220459,7.699999809265137,7429997.0,7.493811130523682
2018-05-16,7.579999923706055,7.429999828338623,7.559999942779541,7.46999979019165,7109890.0,7.269970417022705
2018-05-17,7.510000228881836,7.360000133514404,7.46999979019165,7.389999866485596,4693767.0,7.192112922668457
2018-05-18,7.480000019073486,7.360000133514404,7.409999847412109,7.460000038146973,4312949.0,7.260238170623779
2018-05-21,7.570000171661377,7.460000038146973,7.5,7.510000228881836,5797249.0,7.308899402618408
2018-05-22,7.570000171661377,7.460000038146973,7.5,7.53000020980835,5504031.0,7.32836389541626
2018-05-23,7.46999979019165,7.28000020980835,7.429999828338623,7.309999942779541,9527867.0,7.114254951477051
2018-05-24,7.369999885559082,7.21999979019165,7.329999923706055,7.260000228881836,4811693.0,7.06559419631958
2018-05-25,7.320000171661377,7.199999809265137,7.21999979019165,7.21999979019165,4084272.0,7.026664733886719
2018-05-28,7.449999809265137,7.28000020980835,7.320000171661377,7.289999961853027,7931112.0,7.094789981842041
2018-05-29,7.489999771118164,7.199999809265137,7.289999961853027,7.400000095367432,7320120.0,7.201845169067383
2018-05-30,7.28000020980835,7.090000152587891,7.269999980926514,7.110000133514404,7430921.0,6.919610500335693
2018-05-31,7.050000190734863,6.900000095367432,7.050000190734863,6.909999847412109,5191400.0,6.866940498352051
2018-06-01,6.909999847412109,6.599999904632568,6.909999847412109,6.679999828338623,8432058.0,6.638373851776123
2018-06-04,6.690000057220459,6.420000076293945,6.659999847412109,6.429999828338623,6354470.0,6.389931678771973
2018-06-05,6.610000133514404,6.429999828338623,6.5,6.579999923706055,4771451.0,6.538997173309326
2018-06-06,6.579999923706055,6.5,6.53000020980835,6.539999961853027,3256300.0,6.499246597290039
2018-06-07,7.039999961853027,6.510000228881836,6.53000020980835,6.739999771118164,10663260.0,6.697999954223633
2018-06-08,6.940000057220459,6.599999904632568,6.739999771118164,6.880000114440918,7244320.0,6.837127685546875
2018-06-11,7.110000133514404,6.840000152587891,6.920000076293945,7.010000228881836,8964530.0,6.966318130493164
2018-06-12,7.079999923706055,6.599999904632568,7.079999923706055,7.039999961853027,12396912.0,6.99613094329834
2018-06-13,6.869999885559082,6.590000152587891,6.800000190734863,6.630000114440918,10475564.0,6.588685989379883
2018-06-14,6.659999847412109,6.460000038146973,6.590000152587891,6.53000020980835,4372700.0,6.489308834075928
2018-06-15,6.570000171661377,5.900000095367432,6.5,6.179999828338623,6575542.0,6.141489505767822
2018-06-19,6.03000020980835,5.590000152587891,6.03000020980835,5.690000057220459,8877431.0,5.654543399810791
2018-06-20,5.849999904632568,5.610000133514404,5.659999847412109,5.75,5658871.0,5.714169502258301
2018-06-21,5.820000171661377,5.380000114440918,5.710000038146973,5.400000095367432,5632800.0,5.366350173950195
2018-06-22,5.489999771118164,5.300000190734863,5.300000190734863,5.460000038146973,3939700.0,5.425976276397705
2018-06-25,5.440000057220459,5.300000190734863,5.400000095367432,5.300000190734863,5130101.0,5.266973495483398
2018-06-26,5.400000095367432,5.119999885559082,5.150000095367432,5.380000114440918,4251778.0,5.346475124359131
2018-06-27,5.579999923706055,5.349999904632568,5.409999847412109,5.380000114440918,4733700.0,5.346475124359131
2018-06-28,5.429999828338623,5.25,5.389999866485596,5.269999980926514,4233618.0,5.2371602058410645
2018-06-29,5.5,5.300000190734863,5.300000190734863,5.460000038146973,6213920.0,5.425976276397705
2018-07-02,5.869999885559082,5.320000171661377,5.429999828338623,5.820000171661377,9241630.0,5.783733367919922
2018-07-03,5.820000171661377,5.559999942779541,5.599999904632568,5.670000076293945,9261902.0,5.634667873382568
2018-07-04,5.760000228881836,5.480000019073486,5.630000114440918,5.53000020980835,5550018.0,5.495540618896484
2018-07-05,5.579999923706055,5.139999866485596,5.579999923706055,5.170000076293945,6833300.0,5.137783527374268
2018-07-06,5.260000228881836,5.010000228881836,5.21999979019165,5.190000057220459,4571119.0,5.15765905380249
2018-07-09,5.260000228881836,5.170000076293945,5.190000057220459,5.25,3305418.0,5.21728515625
2018-07-10,5.289999961853027,5.159999847412109,5.239999771118164,5.230000019073486,4043801.0,5.197409629821777
2018-07-11,5.190000057220459,4.929999828338623,5.190000057220459,5.059999942779541,6052317.0,5.028469085693359
2018-07-12,5.190000057220459,5.050000190734863,5.079999923706055,5.119999885559082,10733922.0,5.088095188140869
2018-07-13,5.119999885559082,5.039999961853027,5.090000152587891,5.070000171661377,4848500.0,5.038406848907471
2018-07-16,5.070000171661377,5.010000228881836,5.070000171661377,5.019999980926514,3521461.0,4.988718032836914
2018-07-17,5.079999923706055,5.010000228881836,5.03000020980835,5.059999942779541,4020520.0,5.028469085693359
2018-07-18,5.210000038146973,5.079999923706055,5.099999904632568,5.110000133514404,5575218.0,5.078157424926758
2018-07-19,5.150000095367432,5.010000228881836,5.150000095367432,5.03000020980835,3773520.0,4.998656272888184
2018-07-20,5.059999942779541,4.960000038146973,5.03000020980835,5.050000190734863,3200914.0,5.018531322479248
2018-07-23,5.090000152587891,5.010000228881836,5.059999942779541,5.079999923706055,3529300.0,5.048344135284424
2018-07-24,5.190000057220459,5.050000190734863,5.079999923706055,5.179999828338623,6873915.0,5.147720813751221
2018-07-25,5.699999809265137,5.130000114440918,5.179999828338623,5.699999809265137,16768587.0,5.664480686187744
2018-07-26,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.664480686187744
2018-07-27,6.5,5.699999809265137,6.349999904632568,5.739999771118164,39516111.0,5.704231262207031
2018-07-30,5.570000171661377,5.369999885559082,5.409999847412109,5.460000038146973,19886318.0,5.425976276397705
2018-07-31,5.449999809265137,5.349999904632568,5.400000095367432,5.389999866485596,9743916.0,5.356412410736084
2018-08-01,5.5,5.28000020980835,5.480000019073486,5.289999961853027,8329339.0,5.257035732269287
2018-08-02,5.329999923706055,5.050000190734863,5.25,5.260000228881836,10601100.0,5.227222919464111
2018-08-03,5.269999980926514,5.139999866485596,5.21999979019165,5.170000076293945,5258402.0,5.137783527374268
2018-08-06,5.21999979019165,5.090000152587891,5.179999828338623,5.159999847412109,4971048.0,5.127845764160156
2018-08-07,5.260000228881836,5.099999904632568,5.099999904632568,5.260000228881836,6395250.0,5.227222919464111
2018-08-08,5.25,5.130000114440918,5.239999771118164,5.159999847412109,4249600.0,5.127845764160156
2018-08-09,5.460000038146973,5.110000133514404,5.130000114440918,5.28000020980835,7640948.0,5.247098445892334
2018-08-10,5.449999809265137,5.21999979019165,5.230000019073486,5.389999866485596,8541725.0,5.356412410736084
2018-08-13,5.550000190734863,5.25,5.300000190734863,5.489999771118164,9914208.0,5.455789089202881
2018-08-14,5.489999771118164,5.380000114440918,5.440000057220459,5.429999828338623,6712607.0,5.396162986755371
2018-08-15,5.5,5.340000152587891,5.409999847412109,5.349999904632568,7244100.0,5.316661834716797
2018-08-16,5.309999942779541,5.130000114440918,5.269999980926514,5.190000057220459,5753200.0,5.15765905380249
2018-08-17,5.289999961853027,5.130000114440918,5.21999979019165,5.150000095367432,4027109.0,5.117908477783203
2018-08-20,5.300000190734863,5.130000114440918,5.130000114440918,5.269999980926514,5118000.0,5.2371602058410645
2018-08-21,5.389999866485596,5.21999979019165,5.269999980926514,5.300000190734863,4709652.0,5.266973495483398
2018-08-22,5.309999942779541,5.230000019073486,5.269999980926514,5.230000019073486,2802748.0,5.197409629821777
2018-08-23,5.289999961853027,5.179999828338623,5.199999809265137,5.210000038146973,4436000.0,5.177534103393555
2018-08-24,5.25,5.130000114440918,5.170000076293945,5.199999809265137,9673100.0,5.167596340179443
2018-08-27,5.28000020980835,5.159999847412109,5.179999828338623,5.239999771118164,5218100.0,5.2073469161987305
2018-08-28,5.260000228881836,5.199999809265137,5.239999771118164,5.21999979019165,4706000.0,5.187471866607666
2018-08-29,5.309999942779541,5.170000076293945,5.199999809265137,5.25,7027400.0,5.21728515625
2018-08-30,5.269999980926514,5.099999904632568,5.25,5.159999847412109,6080560.0,5.127845764160156
2018-08-31,5.170000076293945,5.119999885559082,5.130000114440918,5.150000095367432,2505796.0,5.117908477783203
2018-09-03,5.170000076293945,5.059999942779541,5.170000076293945,5.079999923706055,3782200.0,5.048344135284424
2018-09-04,5.25,5.070000171661377,5.079999923706055,5.179999828338623,6635700.0,5.147720813751221
2018-09-05,5.28000020980835,5.119999885559082,5.159999847412109,5.179999828338623,8226700.0,5.147720813751221
2018-09-06,5.300000190734863,5.179999828338623,5.25,5.21999979019165,5745800.0,5.187471866607666
2018-09-07,5.449999809265137,5.190000057220459,5.230000019073486,5.320000171661377,12300922.0,5.286849021911621
2018-09-10,5.360000133514404,5.21999979019165,5.309999942779541,5.239999771118164,5979000.0,5.2073469161987305
2018-09-11,5.5,5.159999847412109,5.239999771118164,5.380000114440918,10751323.0,5.346475124359131
2018-09-12,5.630000114440918,5.239999771118164,5.389999866485596,5.460000038146973,12285415.0,5.425976276397705
2018-09-13,5.75,5.429999828338623,5.550000190734863,5.550000190734863,19136714.0,5.515415668487549
2018-09-14,5.739999771118164,5.429999828338623,5.599999904632568,5.429999828338623,17975200.0,5.396162986755371
2018-09-17,5.380000114440918,5.210000038146973,5.380000114440918,5.210000038146973,8359700.0,5.177534103393555
2018-09-18,5.349999904632568,5.139999866485596,5.210000038146973,5.269999980926514,6311703.0,5.2371602058410645
2018-09-19,5.369999885559082,5.21999979019165,5.25,5.28000020980835,8026877.0,5.247098445892334
2018-09-20,5.340000152587891,5.239999771118164,5.309999942779541,5.269999980926514,5575528.0,5.2371602058410645
2018-09-21,5.409999847412109,5.239999771118164,5.239999771118164,5.369999885559082,12008803.0,5.336536884307861
2018-09-25,5.650000095367432,5.380000114440918,5.440000057220459,5.639999866485596,17798483.0,5.604854583740234
2018-09-26,5.679999828338623,5.539999961853027,5.559999942779541,5.599999904632568,10910248.0,5.565104007720947
2018-09-27,5.710000038146973,5.550000190734863,5.670000076293945,5.599999904632568,11328081.0,5.565104007720947
2018-09-28,6.159999847412109,5.659999847412109,6.159999847412109,5.690000057220459,34702008.0,5.654543399810791
2018-10-08,5.5,5.170000076293945,5.409999847412109,5.230000019073486,19375689.0,5.197409629821777
2018-10-09,5.260000228881836,5.079999923706055,5.260000228881836,5.110000133514404,10398801.0,5.078157424926758
2018-10-10,5.139999866485596,5.03000020980835,5.110000133514404,5.110000133514404,5972554.0,5.078157424926758
2018-10-11,4.96999979019165,4.599999904632568,4.96999979019165,4.599999904632568,12827951.0,4.571335315704346
2018-10-12,4.559999942779541,4.21999979019165,4.480000019073486,4.429999828338623,7000372.0,4.402394771575928
2018-10-15,4.510000228881836,4.409999847412109,4.460000038146973,4.440000057220459,3326700.0,4.412332534790039
2018-10-16,4.5,4.25,4.489999771118164,4.289999961853027,3387601.0,4.2632670402526855
2018-10-17,4.389999866485596,4.269999980926514,4.349999904632568,4.329999923706055,2820255.0,4.303017616271973
2018-10-18,4.329999923706055,4.070000171661377,4.329999923706055,4.070000171661377,3610400.0,4.044638156890869
2018-10-19,4.139999866485596,3.9000000953674316,4.039999961853027,4.099999904632568,5298700.0,4.074450969696045
2018-10-22,4.389999866485596,4.119999885559082,4.179999828338623,4.349999904632568,6349897.0,4.322893142700195
2018-10-23,4.400000095367432,4.25,4.360000133514404,4.269999980926514,5487796.0,4.243391990661621
2018-10-24,4.380000114440918,4.269999980926514,4.289999961853027,4.320000171661377,3855497.0,4.2930803298950195
2018-10-25,4.309999942779541,4.119999885559082,4.159999847412109,4.289999961853027,4730998.0,4.2632670402526855
2018-10-26,4.409999847412109,4.300000190734863,4.320000171661377,4.329999923706055,3980501.0,4.303017616271973
2018-10-29,4.380000114440918,4.099999904632568,4.329999923706055,4.139999866485596,5844201.0,4.114201545715332
2018-10-30,4.239999771118164,4.090000152587891,4.090000152587891,4.190000057220459,4874700.0,4.163890361785889
2018-10-31,4.28000020980835,4.190000057220459,4.230000019073486,4.260000228881836,4083501.0,4.23345422744751
2018-11-01,4.380000114440918,4.260000228881836,4.269999980926514,4.300000190734863,5514100.0,4.273205280303955
2018-11-02,4.400000095367432,4.309999942779541,4.349999904632568,4.389999866485596,7029800.0,4.362643718719482
2018-11-05,4.489999771118164,4.349999904632568,4.369999885559082,4.449999809265137,7955300.0,4.422269821166992
2018-11-06,4.429999828338623,4.349999904632568,4.429999828338623,4.389999866485596,5820265.0,4.362643718719482
2018-11-07,4.480000019073486,4.360000133514404,4.409999847412109,4.380000114440918,6023902.0,4.352706432342529
2018-11-08,4.480000019073486,4.360000133514404,4.380000114440918,4.429999828338623,7196163.0,4.402394771575928
2018-11-09,4.429999828338623,4.340000152587891,4.389999866485596,4.349999904632568,5167257.0,4.322893142700195
2018-11-12,4.659999847412109,4.349999904632568,4.349999904632568,4.550000190734863,12468804.0,4.521646976470947
2018-11-13,4.760000228881836,4.460000038146973,4.510000228881836,4.690000057220459,16337246.0,4.6607747077941895
2018-11-14,4.78000020980835,4.639999866485596,4.659999847412109,4.679999828338623,14468231.0,4.650836944580078
2018-11-15,4.730000019073486,4.639999866485596,4.690000057220459,4.71999979019165,8312542.0,4.690587520599365
2018-11-16,4.78000020980835,4.670000076293945,4.679999828338623,4.739999771118164,7493138.0,4.71046257019043
2018-11-19,4.820000171661377,4.699999809265137,4.71999979019165,4.760000228881836,7737998.0,4.7303385734558105
2018-11-20,4.739999771118164,4.409999847412109,4.739999771118164,4.449999809265137,24607763.0,4.422269821166992
2018-11-21,4.489999771118164,4.340000152587891,4.349999904632568,4.480000019073486,8554485.0,4.452083110809326
2018-11-22,4.639999866485596,4.480000019073486,4.510000228881836,4.590000152587891,12057742.0,4.561398029327393
2018-11-23,4.659999847412109,4.360000133514404,4.630000114440918,4.360000133514404,11131082.0,4.332830905914307
2018-11-26,4.389999866485596,4.269999980926514,4.349999904632568,4.309999942779541,6454361.0,4.283142566680908
2018-11-27,4.380000114440918,4.260000228881836,4.349999904632568,4.309999942779541,5324000.0,4.283142566680908
2018-11-28,4.329999923706055,4.210000038146973,4.300000190734863,4.329999923706055,5737260.0,4.303017616271973
2018-11-29,4.380000114440918,4.199999809265137,4.349999904632568,4.210000038146973,5706800.0,4.183765888214111
2018-11-30,4.320000171661377,4.170000076293945,4.199999809265137,4.269999980926514,6046678.0,4.243391990661621
2018-12-03,4.5,4.309999942779541,4.349999904632568,4.449999809265137,9515992.0,4.422269821166992
2018-12-04,4.53000020980835,4.420000076293945,4.480000019073486,4.519999980926514,9245203.0,4.4918341636657715
2018-12-05,4.599999904632568,4.420000076293945,4.519999980926514,4.599999904632568,10485170.0,4.571335315704346
2018-12-06,4.789999961853027,4.440000057220459,4.739999771118164,4.440000057220459,19681673.0,4.412332534790039
2018-12-07,4.880000114440918,4.579999923706055,4.579999923706055,4.699999809265137,45771244.0,4.670711994171143
2018-12-10,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.670711994171143
2018-12-11,4.139999866485596,3.950000047683716,3.950000047683716,4.119999885559082,26491842.0,4.094326496124268
2018-12-12,4.130000114440918,4.050000190734863,4.079999923706055,4.050000190734863,11531660.0,4.024763107299805
2018-12-13,4.099999904632568,3.990000009536743,4.050000190734863,4.050000190734863,9004108.0,4.024763107299805
2018-12-14,4.050000190734863,3.950000047683716,4.03000020980835,3.9600000381469727,8579398.0,3.935323476791382
2018-12-17,4.059999942779541,3.9200000762939453,3.950000047683716,4.039999961853027,4762000.0,4.014824867248535
2018-12-18,4.239999771118164,4.0,4.03000020980835,4.130000114440918,11866307.0,4.104264259338379
2018-12-19,4.099999904632568,4.03000020980835,4.059999942779541,4.079999923706055,5551031.0,4.0545759201049805
2018-12-20,4.070000171661377,4.010000228881836,4.059999942779541,4.059999942779541,3268224.0,4.034700393676758
2018-12-21,4.050000190734863,4.0,4.03000020980835,4.010000228881836,3529245.0,3.9850122928619385
2018-12-24,4.059999942779541,4.0,4.0,4.039999961853027,2513245.0,4.014824867248535
2018-12-25,4.0,3.859999895095825,4.0,3.9600000381469727,5621827.0,3.935323476791382
2018-12-26,4.019999980926514,3.9200000762939453,3.9700000286102295,3.940000057220459,3058452.0,3.9154481887817383
2018-12-27,4.039999961853027,3.9000000953674316,4.03000020980835,3.9200000762939453,3993511.0,3.8955729007720947
2018-12-28,4.010000228881836,3.890000104904175,3.940000057220459,3.9100000858306885,4281303.0,3.8856351375579834
2019-01-02,3.940000057220459,3.869999885559082,3.9000000953674316,3.880000114440918,3126201.0,3.8558220863342285
2019-01-03,4.0,3.859999895095825,3.890000104904175,4.0,6031681.0,3.975074291229248
2019-01-04,4.059999942779541,3.930000066757202,4.0,4.010000228881836,12085337.0,3.9850122928619385
2019-01-07,4.119999885559082,3.9700000286102295,4.0,4.099999904632568,12274626.0,4.074450969696045
2019-01-08,4.260000228881836,4.070000171661377,4.130000114440918,4.139999866485596,14893028.0,4.114201545715332
2019-01-09,4.289999961853027,4.119999885559082,4.230000019073486,4.150000095367432,13932600.0,4.124139785766602
2019-01-10,4.349999904632568,4.039999961853027,4.130000114440918,4.199999809265137,15767828.0,4.173827648162842
2019-01-11,4.170000076293945,4.059999942779541,4.150000095367432,4.110000133514404,11636035.0,4.084388732910156
2019-01-14,4.119999885559082,4.059999942779541,4.119999885559082,4.070000171661377,5156261.0,4.044638156890869
2019-01-15,4.119999885559082,4.059999942779541,4.070000171661377,4.099999904632568,5042872.0,4.074450969696045
2019-01-16,4.190000057220459,4.079999923706055,4.099999904632568,4.130000114440918,5864088.0,4.104264259338379
2019-01-17,4.130000114440918,4.059999942779541,4.119999885559082,4.070000171661377,4433700.0,4.044638156890869
2019-01-18,4.119999885559082,4.039999961853027,4.070000171661377,4.079999923706055,4265346.0,4.0545759201049805
2019-01-21,4.179999828338623,4.090000152587891,4.179999828338623,4.090000152587891,3517306.0,4.064513683319092
2019-01-22,4.079999923706055,4.03000020980835,4.070000171661377,4.050000190734863,4419863.0,4.024763107299805
2019-01-23,4.070000171661377,4.010000228881836,4.019999980926514,4.050000190734863,3097605.0,4.024763107299805
2019-01-24,4.090000152587891,4.03000020980835,4.039999961853027,4.059999942779541,2493800.0,4.034700393676758
2019-01-25,4.090000152587891,3.9800000190734863,4.070000171661377,3.9800000190734863,4238810.0,3.9551990032196045
2019-01-28,4.019999980926514,3.930000066757202,4.0,3.940000057220459,2970602.0,3.9154481887817383
2019-01-29,3.940000057220459,3.759999990463257,3.940000057220459,3.8299999237060547,4058601.0,3.806133508682251
2019-01-30,3.759999990463257,3.5799999237060547,3.759999990463257,3.630000114440918,5784551.0,3.6073801517486572
2019-01-31,3.680000066757202,3.5,3.559999942779541,3.509999990463257,4024600.0,3.4881277084350586
2019-02-01,3.680000066757202,3.5299999713897705,3.559999942779541,3.680000066757202,3882800.0,3.6570684909820557
2019-02-11,3.8399999141693115,3.680000066757202,3.700000047683716,3.8299999237060547,4999363.0,3.806133508682251
2019-02-12,3.9800000190734863,3.8399999141693115,3.8499999046325684,3.9200000762939453,5632747.0,3.8955729007720947
2019-02-13,4.010000228881836,3.9100000858306885,3.930000066757202,4.0,6681600.0,3.975074291229248
2019-02-14,4.0,3.940000057220459,4.0,3.9800000190734863,3961248.0,3.9551990032196045
2019-02-15,4.0,3.9600000381469727,3.9700000286102295,3.9800000190734863,3341951.0,3.9551990032196045
2019-02-18,4.070000171661377,3.9600000381469727,3.9700000286102295,4.050000190734863,6483703.0,4.024763107299805
2019-02-19,4.079999923706055,3.990000009536743,4.079999923706055,4.039999961853027,6807326.0,4.014824867248535
2019-02-20,4.090000152587891,4.019999980926514,4.059999942779541,4.050000190734863,6679600.0,4.024763107299805
2019-02-21,4.199999809265137,4.039999961853027,4.059999942779541,4.110000133514404,14232355.0,4.084388732910156
2019-02-22,4.190000057220459,4.050000190734863,4.079999923706055,4.179999828338623,13086352.0,4.153952598571777
2019-02-25,4.539999961853027,4.179999828338623,4.210000038146973,4.53000020980835,24315793.0,4.501771926879883
2019-02-26,4.960000038146973,4.420000076293945,4.539999961853027,4.699999809265137,28317229.0,4.670711994171143
2019-02-27,5.130000114440918,4.730000019073486,4.800000190734863,5.019999980926514,36454150.0,4.988718032836914
2019-02-28,4.980000019073486,4.519999980926514,4.940000057220459,4.519999980926514,35473383.0,4.4918341636657715
2019-03-01,4.599999904632568,4.380000114440918,4.400000095367432,4.510000228881836,22517606.0,4.48189640045166
2019-03-04,4.610000133514404,4.449999809265137,4.53000020980835,4.519999980926514,27015002.0,4.4918341636657715
2019-03-05,4.590000152587891,4.489999771118164,4.510000228881836,4.590000152587891,17632466.0,4.561398029327393
2019-03-06,4.730000019073486,4.53000020980835,4.610000133514404,4.71999979019165,28477322.0,4.690587520599365
2019-03-07,4.849999904632568,4.659999847412109,4.71999979019165,4.78000020980835,27121322.0,4.750214099884033
2019-03-08,4.71999979019165,4.360000133514404,4.690000057220459,4.389999866485596,22378563.0,4.362643718719482
2019-03-11,4.579999923706055,4.369999885559082,4.369999885559082,4.559999942779541,15236039.0,4.531584739685059
2019-03-12,4.710000038146973,4.539999961853027,4.610000133514404,4.639999866485596,20192088.0,4.611085891723633
2019-03-13,4.739999771118164,4.53000020980835,4.639999866485596,4.550000190734863,17274739.0,4.521646976470947
2019-03-14,4.619999885559082,4.309999942779541,4.510000228881836,4.380000114440918,14530682.0,4.352706432342529
2019-03-15,4.53000020980835,4.389999866485596,4.409999847412109,4.5,13343452.0,4.471958637237549
2019-03-18,4.670000076293945,4.480000019073486,4.5,4.670000076293945,16006859.0,4.640899181365967
2019-03-19,4.71999979019165,4.599999904632568,4.659999847412109,4.710000038146973,15888574.0,4.680650234222412
2019-03-20,4.75,4.590000152587891,4.710000038146973,4.739999771118164,17242501.0,4.71046257019043
2019-03-21,4.820000171661377,4.679999828338623,4.75,4.739999771118164,16381308.0,4.71046257019043
2019-03-22,4.900000095367432,4.619999885559082,4.739999771118164,4.800000190734863,22826009.0,4.770089149475098
2019-03-25,4.78000020980835,4.619999885559082,4.679999828338623,4.670000076293945,14468625.0,4.640899181365967
2019-03-26,4.75,4.480000019073486,4.690000057220459,4.510000228881836,15599402.0,4.48189640045166
2019-03-27,4.579999923706055,4.380000114440918,4.579999923706055,4.480000019073486,9525379.0,4.452083110809326
2019-03-28,4.550000190734863,4.409999847412109,4.46999979019165,4.409999847412109,8893417.0,4.382519245147705
2019-03-29,4.53000020980835,4.289999961853027,4.420000076293945,4.53000020980835,14152940.0,4.501771926879883
2019-04-01,4.659999847412109,4.510000228881836,4.539999961853027,4.639999866485596,17692632.0,4.611085891723633
2019-04-02,4.690000057220459,4.599999904632568,4.679999828338623,4.619999885559082,13181263.0,4.591210842132568
2019-04-03,4.760000228881836,4.610000133514404,4.630000114440918,4.699999809265137,15666752.0,4.670711994171143
2019-04-04,4.760000228881836,4.659999847412109,4.71999979019165,4.75,14719044.0,4.720400810241699
2019-04-08,5.150000095367432,4.639999866485596,4.789999961853027,5.010000228881836,32765181.0,4.978780746459961
2019-04-09,5.110000133514404,4.769999980926514,4.920000076293945,4.96999979019165,36526742.0,4.939029693603516
2019-04-10,5.079999923706055,4.789999961853027,4.880000114440918,4.989999771118164,31734634.0,4.95890474319458
2019-04-11,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.95890474319458
2019-04-12,5.590000152587891,5.150000095367432,5.590000152587891,5.190000057220459,73286972.0,5.15765905380249
2019-04-15,5.159999847412109,4.920000076293945,5.159999847412109,4.960000038146973,41466317.0,4.929091930389404
2019-04-16,5.03000020980835,4.820000171661377,4.869999885559082,5.019999980926514,22922246.0,4.988718032836914
2019-04-17,5.400000095367432,4.96999979019165,5.03000020980835,5.340000152587891,52307145.0,5.306724548339844
2019-04-18,5.869999885559082,5.230000019073486,5.28000020980835,5.610000133514404,72529109.0,5.575041770935059
2019-04-19,5.820000171661377,5.300000190734863,5.420000076293945,5.550000190734863,60962814.0,5.515415668487549
2019-04-22,5.869999885559082,5.440000057220459,5.570000171661377,5.849999904632568,50303107.0,5.813546180725098
2019-04-23,5.769999980926514,5.320000171661377,5.760000228881836,5.389999866485596,49729971.0,5.356412410736084
2019-04-24,5.880000114440918,5.25,5.25,5.78000020980835,54862619.0,5.743982791900635
2019-04-25,5.78000020980835,5.300000190734863,5.639999866485596,5.309999942779541,43176108.0,5.27691125869751
2019-04-26,5.539999961853027,5.210000038146973,5.210000038146973,5.320000171661377,23942302.0,5.286849021911621
2019-05-06,5.25,4.760000228881836,4.960000038146973,4.980000019073486,22432500.0,4.948967456817627
2019-05-07,5.239999771118164,5.019999980926514,5.03000020980835,5.150000095367432,21748581.0,5.117908477783203
2019-05-08,5.550000190734863,4.909999847412109,5.019999980926514,5.349999904632568,27952734.0,5.316661834716797
2019-05-09,5.5,5.130000114440918,5.25,5.159999847412109,24511756.0,5.127845764160156
2019-05-10,5.389999866485596,5.010000228881836,5.239999771118164,5.360000133514404,22500315.0,5.326599597930908
2019-05-13,5.320000171661377,5.179999828338623,5.28000020980835,5.269999980926514,13537498.0,5.2371602058410645
2019-05-14,5.28000020980835,5.059999942779541,5.170000076293945,5.110000133514404,15562593.0,5.078157424926758
2019-05-15,5.380000114440918,5.130000114440918,5.179999828338623,5.380000114440918,19152290.0,5.346475124359131
2019-05-16,5.630000114440918,5.349999904632568,5.349999904632568,5.440000057220459,22468288.0,5.406101226806641
2019-05-17,5.690000057220459,5.300000190734863,5.449999809265137,5.380000114440918,26466390.0,5.346475124359131
2019-05-20,5.289999961853027,4.860000133514404,5.289999961853027,5.099999904632568,21297570.0,5.0682196617126465
2019-05-21,5.300000190734863,5.070000171661377,5.070000171661377,5.239999771118164,9920000.0,5.2073469161987305
2019-05-22,5.230000019073486,5.010000228881836,5.210000038146973,5.03000020980835,10920901.0,4.998656272888184
2019-05-23,5.110000133514404,4.929999828338623,5.03000020980835,4.949999809265137,8884201.0,4.919154167175293
2019-05-24,5.0,4.619999885559082,4.920000076293945,4.869999885559082,18148970.0,4.839653015136719
2019-05-27,4.960000038146973,4.769999980926514,4.809999942779541,4.900000095367432,7457601.0,4.869466304779053
2019-05-28,4.980000019073486,4.840000152587891,4.889999866485596,4.849999904632568,6884901.0,4.819777488708496
2019-05-29,4.869999885559082,4.699999809265137,4.849999904632568,4.829999923706055,9642261.0,4.799901962280273
2019-05-30,4.840000152587891,4.679999828338623,4.809999942779541,4.710000038146973,6982700.0,4.680650234222412
2019-05-31,4.96999979019165,4.559999942779541,4.690000057220459,4.829999923706055,14080634.0,4.799901962280273
2019-06-03,4.820000171661377,4.639999866485596,4.78000020980835,4.699999809265137,6559200.0,4.670711994171143
2019-06-04,4.75,4.619999885559082,4.730000019073486,4.670000076293945,3660638.0,4.640899181365967
2019-06-05,4.730000019073486,4.559999942779541,4.71999979019165,4.670000076293945,4555934.0,4.640899181365967
2019-06-06,4.75,4.349999904632568,4.650000095367432,4.630000114440918,13091904.0,4.60114860534668
2019-06-10,4.820000171661377,4.590000152587891,4.690000057220459,4.75,6837303.0,4.720400810241699
2019-06-11,4.849999904632568,4.71999979019165,4.800000190734863,4.809999942779541,6341798.0,4.780026912689209
2019-06-12,4.849999904632568,4.739999771118164,4.800000190734863,4.769999980926514,4845950.0,4.740275859832764
2019-06-13,4.809999942779541,4.699999809265137,4.789999961853027,4.760000228881836,4532203.0,4.7303385734558105
2019-06-14,4.78000020980835,4.650000095367432,4.75,4.650000095367432,4211600.0,4.621024131774902
2019-06-17,4.889999866485596,4.670000076293945,4.670000076293945,4.869999885559082,27196948.0,4.839653015136719
2019-06-18,5.360000133514404,5.03000020980835,5.150000095367432,5.090000152587891,60046967.0,5.058282375335693
2019-06-19,5.340000152587891,4.96999979019165,5.059999942779541,5.269999980926514,37294792.0,5.2371602058410645
2019-06-20,5.239999771118164,5.059999942779541,5.119999885559082,5.119999885559082,20988838.0,5.088095188140869
2019-06-21,5.28000020980835,5.110000133514404,5.130000114440918,5.170000076293945,20183959.0,5.137783527374268
2019-06-24,5.110000133514404,4.949999809265137,5.099999904632568,5.0,13760980.0,4.96884298324585
2019-06-25,5.019999980926514,4.900000095367432,5.0,4.920000076293945,13285000.0,4.889341354370117
2019-06-26,5.019999980926514,4.909999847412109,4.929999828338623,4.929999828338623,6562700.0,4.8992791175842285
2019-06-27,5.059999942779541,4.860000133514404,4.920000076293945,5.03000020980835,12363914.0,4.998656272888184
2019-06-28,5.039999961853027,4.880000114440918,5.039999961853027,4.909999847412109,6022902.0,4.879403591156006
2019-07-01,5.050000190734863,4.900000095367432,5.03000020980835,5.010000228881836,9372603.0,4.978780746459961
2019-07-02,5.110000133514404,4.960000038146973,5.0,5.019999980926514,6561900.0,4.988718032836914
2019-07-03,5.059999942779541,4.949999809265137,5.010000228881836,4.960000038146973,5482780.0,4.929091930389404
2019-07-04,5.210000038146973,5.039999961853027,5.079999923706055,5.059999942779541,13761970.0,5.028469085693359
2019-07-05,5.130000114440918,5.019999980926514,5.090000152587891,5.079999923706055,6634183.0,5.048344135284424
2019-07-08,5.150000095367432,4.940000057220459,5.099999904632568,5.0,6405798.0,4.96884298324585
2019-07-09,5.010000228881836,4.889999866485596,5.010000228881836,4.900000095367432,4590500.0,4.869466304779053
2019-07-10,4.96999979019165,4.860000133514404,4.880000114440918,4.920000076293945,3682800.0,4.889341354370117
2019-07-11,5.019999980926514,4.920000076293945,4.989999771118164,4.96999979019165,5746000.0,4.939029693603516
2019-07-12,4.989999771118164,4.829999923706055,4.989999771118164,4.909999847412109,5354300.0,4.879403591156006
2019-07-15,4.949999809265137,4.809999942779541,4.880000114440918,4.889999866485596,9813800.0,4.859528064727783
2019-07-16,4.96999979019165,4.829999923706055,4.889999866485596,4.900000095367432,11546326.0,4.869466304779053
2019-07-17,4.929999828338623,4.820000171661377,4.880000114440918,4.849999904632568,14135620.0,4.819777488708496
2019-07-18,4.949999809265137,4.820000171661377,4.849999904632568,4.860000133514404,10440600.0,4.829715251922607
2019-07-19,4.909999847412109,4.679999828338623,4.820000171661377,4.690000057220459,14275901.0,4.6607747077941895
2019-07-22,4.75,4.360000133514404,4.710000038146973,4.460000038146973,12306403.0,4.432208061218262
2019-07-23,4.539999961853027,4.420000076293945,4.539999961853027,4.440000057220459,6899301.0,4.412332534790039
2019-07-24,4.480000019073486,4.389999866485596,4.460000038146973,4.449999809265137,16022321.0,4.422269821166992
2019-07-25,4.460000038146973,4.360000133514404,4.440000057220459,4.429999828338623,10990120.0,4.402394771575928
2019-07-26,4.46999979019165,4.349999904632568,4.400000095367432,4.460000038146973,10760410.0,4.432208061218262
2019-07-29,4.420000076293945,4.25,4.409999847412109,4.300000190734863,9384526.0,4.273205280303955
2019-07-30,4.380000114440918,4.289999961853027,4.320000171661377,4.349999904632568,8067314.0,4.322893142700195
2019-07-31,4.320000171661377,4.130000114440918,4.309999942779541,4.150000095367432,10521287.0,4.124139785766602
2019-08-01,4.139999866485596,4.039999961853027,4.110000133514404,4.059999942779541,10382812.0,4.034700393676758
2019-08-02,3.9800000190734863,3.7799999713897705,3.9800000190734863,3.869999885559082,23477251.0,3.845884323120117
2019-08-05,3.9000000953674316,3.7200000286102295,3.869999885559082,3.759999990463257,10953690.0,3.736569881439209
2019-08-06,3.700000047683716,3.5199999809265137,3.700000047683716,3.5999999046325684,14718390.0,3.5775668621063232
2019-08-07,3.690000057220459,3.5299999713897705,3.6700000762939453,3.609999895095825,10230500.0,3.5875043869018555
2019-08-08,3.680000066757202,3.5399999618530273,3.609999895095825,3.549999952316284,12199602.0,3.5278782844543457
2019-08-09,3.5999999046325684,3.4600000381469727,3.5799999237060547,3.4700000286102295,12495187.0,3.4483768939971924
2019-08-12,3.549999952316284,3.4700000286102295,3.4800000190734863,3.549999952316284,8413320.0,3.5278782844543457
2019-08-13,3.559999942779541,3.5,3.5199999809265137,3.549999952316284,5946900.0,3.5278782844543457
2019-08-14,3.640000104904175,3.549999952316284,3.5999999046325684,3.569999933242798,7254948.0,3.5477538108825684
2019-08-15,3.609999895095825,3.430000066757202,3.5199999809265137,3.609999895095825,8562501.0,3.5875043869018555
2019-08-16,3.6500000953674316,3.559999942779541,3.5799999237060547,3.5999999046325684,8240800.0,3.5775668621063232
2019-08-19,3.7200000286102295,3.5799999237060547,3.5899999141693115,3.690000057220459,15511620.0,3.667006015777588
2019-08-20,3.740000009536743,3.6600000858306885,3.6600000858306885,3.690000057220459,8262401.0,3.667006015777588
2019-08-21,3.759999990463257,3.6600000858306885,3.690000057220459,3.7100000381469727,8838300.0,3.6868815422058105
2019-08-22,3.7699999809265137,3.700000047683716,3.75,3.740000009536743,7507620.0,3.7166943550109863
2019-08-23,3.8299999237060547,3.7100000381469727,3.819999933242798,3.7799999713897705,6841411.0,3.7564451694488525
2019-08-26,3.819999933242798,3.6600000858306885,3.690000057220459,3.75,8443400.0,3.7266321182250977
2019-08-27,3.880000114440918,3.7799999713897705,3.7799999713897705,3.8499999046325684,9241251.0,3.8260087966918945
2019-08-28,4.03000020980835,3.890000104904175,3.9800000190734863,3.890000104904175,13384393.0,3.86575984954834
2019-08-29,3.950000047683716,3.869999885559082,3.9000000953674316,3.9000000953674316,8387800.0,3.875697612762451
2019-08-30,3.930000066757202,3.7300000190734863,3.9000000953674316,3.7699999809265137,8065600.0,3.746507406234741
2019-09-02,3.9100000858306885,3.7799999713897705,3.7799999713897705,3.880000114440918,8562700.0,3.8558220863342285
2019-09-03,3.950000047683716,3.8499999046325684,3.9200000762939453,3.880000114440918,6810700.0,3.8558220863342285
2019-09-04,3.930000066757202,3.7899999618530273,3.890000104904175,3.8499999046325684,12215647.0,3.8260087966918945
2019-09-05,3.9100000858306885,3.819999933242798,3.869999885559082,3.869999885559082,9512601.0,3.845884323120117
2019-09-06,4.130000114440918,3.8299999237060547,3.8499999046325684,3.940000057220459,19797671.0,3.9154481887817383
2019-09-09,4.090000152587891,3.890000104904175,3.940000057220459,3.9800000190734863,18536777.0,3.9551990032196045
2019-09-10,3.9800000190734863,3.9100000858306885,3.9600000381469727,3.950000047683716,8913985.0,3.9253859519958496
2019-09-11,3.990000009536743,3.9100000858306885,3.9600000381469727,3.9200000762939453,7289500.0,3.8955729007720947
2019-09-12,3.950000047683716,3.880000114440918,3.9200000762939453,3.940000057220459,7873442.0,3.9154481887817383
2019-09-16,3.9700000286102295,3.890000104904175,3.950000047683716,3.9000000953674316,6948300.0,3.875697612762451
2019-09-17,3.930000066757202,3.7799999713897705,3.9000000953674316,3.859999895095825,9921340.0,3.835946559906006
2019-09-18,3.8399999141693115,3.7799999713897705,3.819999933242798,3.819999933242798,6674400.0,3.7961959838867188
2019-09-19,3.819999933242798,3.75,3.819999933242798,3.7899999618530273,6850728.0,3.766382932662964
2019-09-20,3.8399999141693115,3.7699999809265137,3.7699999809265137,3.7899999618530273,5312100.0,3.766382932662964
2019-09-23,3.8299999237060547,3.7300000190734863,3.7899999618530273,3.759999990463257,5194900.0,3.736569881439209
2019-09-24,3.7799999713897705,3.700000047683716,3.75,3.700000047683716,6756281.0,3.676943778991699
2019-09-25,3.700000047683716,3.569999933242798,3.690000057220459,3.5799999237060547,7607300.0,3.5576913356781006
2019-09-26,3.630000114440918,3.4100000858306885,3.5999999046325684,3.4100000858306885,9550200.0,3.3887510299682617
2019-09-27,3.75,3.4200000762939453,3.430000066757202,3.690000057220459,20811159.0,3.667006015777588
2019-09-30,3.7300000190734863,3.569999933242798,3.680000066757202,3.5999999046325684,9576172.0,3.5775668621063232
2019-10-08,3.690000057220459,3.549999952316284,3.5899999141693115,3.569999933242798,5763108.0,3.5477538108825684
2019-10-09,3.609999895095825,3.5199999809265137,3.549999952316284,3.559999942779541,4852928.0,3.537816047668457
2019-10-10,3.5899999141693115,3.5199999809265137,3.569999933242798,3.5299999713897705,5341103.0,3.508002996444702
2019-10-11,3.559999942779541,3.440000057220459,3.549999952316284,3.549999952316284,8663640.0,3.5278782844543457
2019-10-14,3.609999895095825,3.5299999713897705,3.5799999237060547,3.559999942779541,7953496.0,3.537816047668457
2019-10-15,3.5799999237060547,3.4700000286102295,3.5799999237060547,3.509999990463257,7436310.0,3.4881277084350586
2019-10-16,3.5399999618530273,3.490000009536743,3.5299999713897705,3.509999990463257,4681817.0,3.4881277084350586
2019-10-17,3.5299999713897705,3.4600000381469727,3.5299999713897705,3.4700000286102295,4926071.0,3.4483768939971924
2019-10-18,3.680000066757202,3.4700000286102295,3.4700000286102295,3.5199999809265137,8036300.0,3.49806547164917
2019-10-21,3.5399999618530273,3.299999952316284,3.5399999618530273,3.390000104904175,8771364.0,3.368875503540039
2019-10-22,3.4600000381469727,3.380000114440918,3.450000047683716,3.4200000762939453,4068016.0,3.398688554763794
2019-10-23,3.450000047683716,3.4000000953674316,3.4100000858306885,3.430000066757202,3762562.0,3.4086263179779053
2019-10-24,3.450000047683716,3.4100000858306885,3.4200000762939453,3.440000057220459,3279407.0,3.4185638427734375
2019-10-25,3.4800000190734863,3.390000104904175,3.440000057220459,3.4800000190734863,4794156.0,3.4583146572113037
2019-10-28,3.569999933242798,3.4700000286102295,3.4700000286102295,3.5399999618530273,5045653.0,3.5179407596588135
2019-10-29,3.559999942779541,3.490000009536743,3.559999942779541,3.509999990463257,4774800.0,3.4881277084350586
2019-10-30,3.5799999237060547,3.490000009536743,3.5399999618530273,3.509999990463257,6300208.0,3.4881277084350586
2019-10-31,3.5299999713897705,3.440000057220459,3.509999990463257,3.4600000381469727,4869924.0,3.43843936920166
2019-11-01,3.5199999809265137,3.4000000953674316,3.4600000381469727,3.5199999809265137,3733894.0,3.49806547164917
2019-11-04,3.549999952316284,3.4800000190734863,3.5,3.490000009536743,5763800.0,3.468252420425415
2019-11-05,3.5299999713897705,3.4200000762939453,3.490000009536743,3.4600000381469727,5487434.0,3.43843936920166
2019-11-06,3.4600000381469727,3.369999885559082,3.4100000858306885,3.380000114440918,3518601.0,3.358937978744507
2019-11-07,3.569999933242798,3.299999952316284,3.380000114440918,3.5299999713897705,11150436.0,3.508002996444702
2019-11-08,3.5199999809265137,3.4200000762939453,3.4800000190734863,3.4600000381469727,8658000.0,3.43843936920166
2019-11-11,3.5399999618530273,3.309999942779541,3.369999885559082,3.4100000858306885,9158554.0,3.3887510299682617
2019-11-12,3.4800000190734863,3.3299999237060547,3.359999895095825,3.380000114440918,7631350.0,3.358937978744507
2019-11-13,3.369999885559082,3.25,3.359999895095825,3.309999942779541,5985644.0,3.2893738746643066
2019-11-14,3.3499999046325684,3.2899999618530273,3.299999952316284,3.309999942779541,2595998.0,3.2893738746643066
2019-11-15,3.369999885559082,3.299999952316284,3.309999942779541,3.309999942779541,4401800.0,3.2893738746643066
2019-11-18,3.359999895095825,3.259999990463257,3.299999952316284,3.299999952316284,6712394.0,3.2794363498687744
2019-11-19,3.319999933242798,3.2699999809265137,3.309999942779541,3.319999933242798,6826667.0,3.299311637878418
2019-11-20,3.3299999237060547,3.2699999809265137,3.309999942779541,3.2899999618530273,4406100.0,3.269498586654663
2019-11-21,3.2899999618530273,3.200000047683716,3.2799999713897705,3.259999990463257,6069636.0,3.239685535430908
2019-11-22,3.5399999618530273,3.25,3.2799999713897705,3.309999942779541,12813700.0,3.2893738746643066
2019-11-25,3.309999942779541,2.9800000190734863,3.309999942779541,3.2300000190734863,8613802.0,3.2098724842071533
2019-11-26,3.240000009536743,3.200000047683716,3.200000047683716,3.200000047683716,3637914.0,3.1800594329833984
2019-11-27,3.259999990463257,3.200000047683716,3.200000047683716,3.2100000381469727,4013614.0,3.1899971961975098
2019-11-28,3.2300000190734863,3.190000057220459,3.2100000381469727,3.190000057220459,2867515.0,3.170121908187866
2019-11-29,3.240000009536743,3.1700000762939453,3.2100000381469727,3.240000009536743,4994304.0,3.2198102474212646
2019-12-02,3.240000009536743,3.1700000762939453,3.2300000190734863,3.190000057220459,4902600.0,3.170121908187866
2019-12-03,3.25,3.1500000953674316,3.1700000762939453,3.2300000190734863,4556604.0,3.2098724842071533
2019-12-04,3.369999885559082,3.200000047683716,3.200000047683716,3.2799999713897705,7433608.0,3.2595608234405518
2019-12-05,3.3299999237060547,3.240000009536743,3.2899999618530273,3.2799999713897705,5474215.0,3.2595608234405518
2019-12-06,3.309999942779541,3.240000009536743,3.2799999713897705,3.2799999713897705,3764871.0,3.2595608234405518
2019-12-09,3.3299999237060547,3.25,3.2899999618530273,3.319999933242798,6610683.0,3.299311637878418
2019-12-10,3.3499999046325684,3.299999952316284,3.319999933242798,3.319999933242798,3097283.0,3.299311637878418
2019-12-11,3.380000114440918,3.2899999618530273,3.309999942779541,3.3299999237060547,5025842.0,3.30924916267395
2019-12-12,3.380000114440918,3.299999952316284,3.309999942779541,3.380000114440918,8062297.0,3.358937978744507
2019-12-13,3.7200000286102295,3.359999895095825,3.359999895095825,3.7200000286102295,19415340.0,3.6968190670013428
2019-12-16,3.950000047683716,3.640000104904175,3.880000114440918,3.759999990463257,46986062.0,3.736569881439209
2019-12-17,3.740000009536743,3.619999885559082,3.700000047683716,3.700000047683716,27815770.0,3.676943778991699
2019-12-18,3.7100000381469727,3.640000104904175,3.6500000953674316,3.6600000858306885,14803476.0,3.637192964553833
2019-12-19,3.680000066757202,3.609999895095825,3.6600000858306885,3.6700000762939453,12710649.0,3.6471307277679443
2019-12-20,3.700000047683716,3.609999895095825,3.690000057220459,3.619999885559082,9946794.0,3.597442150115967
2019-12-23,3.619999885559082,3.4600000381469727,3.609999895095825,3.4700000286102295,9170157.0,3.4483768939971924
2019-12-24,3.569999933242798,3.4600000381469727,3.4700000286102295,3.5399999618530273,6222791.0,3.5179407596588135
2019-12-25,3.630000114440918,3.5199999809265137,3.5399999618530273,3.549999952316284,6923784.0,3.5278782844543457
2019-12-26,3.5899999141693115,3.5299999713897705,3.549999952316284,3.5799999237060547,7137214.0,3.5576913356781006
2019-12-27,3.7300000190734863,3.5199999809265137,3.6500000953674316,3.569999933242798,15210947.0,3.5477538108825684
2019-12-30,3.549999952316284,3.440000057220459,3.5399999618530273,3.509999990463257,7922348.0,3.4881277084350586
2019-12-31,3.549999952316284,3.450000047683716,3.509999990463257,3.5199999809265137,7035911.0,3.49806547164917
2020-01-02,3.5799999237060547,3.5199999809265137,3.5399999618530273,3.559999942779541,8581502.0,3.537816047668457
2020-01-03,3.640000104904175,3.559999942779541,3.5799999237060547,3.5899999141693115,8826095.0,3.567629098892212
2020-01-06,3.680000066757202,3.549999952316284,3.559999942779541,3.6500000953674316,14863079.0,3.627255439758301
2020-01-07,3.759999990463257,3.619999885559082,3.630000114440918,3.680000066757202,13665599.0,3.6570684909820557
2020-01-08,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,11824200.0,3.6173176765441895
2020-01-09,3.690000057220459,3.630000114440918,3.6500000953674316,3.6600000858306885,8804507.0,3.637192964553833
2020-01-10,3.6700000762939453,3.609999895095825,3.6600000858306885,3.609999895095825,5919110.0,3.5875043869018555
2020-01-13,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,7890798.0,3.597442150115967
2020-01-14,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,8405758.0,3.5775668621063232
2020-01-15,3.609999895095825,3.490000009536743,3.5999999046325684,3.5399999618530273,7712337.0,3.5179407596588135
2020-01-16,3.569999933242798,3.440000057220459,3.549999952316284,3.440000057220459,9561901.0,3.4185638427734375
2020-01-17,3.490000009536743,3.369999885559082,3.4700000286102295,3.380000114440918,7024640.0,3.358937978744507
2020-01-20,3.4700000286102295,3.369999885559082,3.380000114440918,3.4200000762939453,4666000.0,3.398688554763794
2020-01-21,3.619999885559082,3.440000057220459,3.450000047683716,3.509999990463257,13826844.0,3.4881277084350586
2020-01-22,3.569999933242798,3.430000066757202,3.5,3.5,7687390.0,3.4781899452209473
2020-01-23,3.559999942779541,3.380000114440918,3.4600000381469727,3.430000066757202,8701288.0,3.4086263179779053
2020-02-03,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,2316900.0,3.070744752883911
2020-02-04,2.9800000190734863,2.7799999713897705,2.7799999713897705,2.940000057220459,18523460.0,2.921679735183716
2020-02-05,3.0399999618530273,2.9100000858306885,2.9200000762939453,2.990000009536743,10508316.0,2.9713680744171143
2020-02-06,3.0299999713897705,2.950000047683716,3.0199999809265137,3.0,8454602.0,2.9813055992126465
2020-02-07,3.119999885559082,2.9600000381469727,2.990000009536743,3.049999952316284,9059981.0,3.030994176864624
2020-02-10,3.1600000858306885,3.009999990463257,3.049999952316284,3.1500000953674316,9115901.0,3.13037109375
2020-02-11,3.2799999713897705,3.130000114440918,3.130000114440918,3.240000009536743,9525792.0,3.2198102474212646
2020-02-12,3.2699999809265137,3.190000057220459,3.200000047683716,3.259999990463257,7544909.0,3.239685535430908
2020-02-13,3.3399999141693115,3.2100000381469727,3.25,3.2200000286102295,8219815.0,3.199934720993042
2020-02-14,3.240000009536743,3.1500000953674316,3.2100000381469727,3.1600000858306885,5887109.0,3.1403088569641113
2020-02-17,3.259999990463257,3.1600000858306885,3.1600000858306885,3.25,7708756.0,3.229747772216797
2020-02-18,3.319999933242798,3.25,3.25,3.2899999618530273,6037821.0,3.269498586654663
2020-02-19,3.380000114440918,3.25,3.25,3.299999952316284,7133490.0,3.2794363498687744
2020-02-20,3.4700000286102295,3.2899999618530273,3.309999942779541,3.450000047683716,17768342.0,3.428501605987549
2020-02-21,3.559999942779541,3.4100000858306885,3.4200000762939453,3.509999990463257,17066408.0,3.4881277084350586
2020-02-24,3.549999952316284,3.4200000762939453,3.549999952316284,3.490000009536743,14557461.0,3.468252420425415
2020-02-25,3.680000066757202,3.2899999618530273,3.4100000858306885,3.619999885559082,30539282.0,3.597442150115967
2020-02-26,3.5999999046325684,3.4600000381469727,3.5199999809265137,3.490000009536743,20473049.0,3.468252420425415
2020-02-27,3.559999942779541,3.440000057220459,3.5,3.5,9639762.0,3.4781899452209473
2020-02-28,3.430000066757202,3.259999990463257,3.369999885559082,3.2699999809265137,12501101.0,3.2496232986450195
2020-03-02,3.390000104904175,3.2699999809265137,3.2699999809265137,3.380000114440918,8823757.0,3.358937978744507
2020-03-03,3.509999990463257,3.390000104904175,3.430000066757202,3.440000057220459,11449075.0,3.4185638427734375
2020-03-04,3.4600000381469727,3.369999885559082,3.4000000953674316,3.450000047683716,7649963.0,3.428501605987549
2020-03-05,3.549999952316284,3.4600000381469727,3.490000009536743,3.5199999809265137,11878205.0,3.49806547164917
2020-03-06,3.569999933242798,3.4700000286102295,3.490000009536743,3.5299999713897705,11304285.0,3.508002996444702
2020-03-09,3.5199999809265137,3.3499999046325684,3.450000047683716,3.3499999046325684,10250161.0,3.329124689102173
2020-03-10,3.450000047683716,3.240000009536743,3.3399999141693115,3.440000057220459,10300820.0,3.4185638427734375
2020-03-11,3.509999990463257,3.4200000762939453,3.4800000190734863,3.4200000762939453,10054161.0,3.398688554763794
2020-03-12,3.450000047683716,3.3399999141693115,3.359999895095825,3.440000057220459,9069251.0,3.4185638427734375
2020-03-13,3.4000000953674316,3.200000047683716,3.2899999618530273,3.3399999141693115,12246027.0,3.3191869258880615
2020-03-16,3.4200000762939453,3.180000066757202,3.380000114440918,3.200000047683716,10276927.0,3.1800594329833984
2020-03-17,3.2699999809265137,3.059999942779541,3.2200000286102295,3.1700000762939453,8116136.0,3.1502463817596436
2020-03-18,3.25,3.0899999141693115,3.2100000381469727,3.0899999141693115,6559000.0,3.070744752883911
2020-03-19,3.1600000858306885,3.0299999713897705,3.0999999046325684,3.140000104904175,7589051.0,3.1204333305358887
2020-03-20,3.200000047683716,3.130000114440918,3.1600000858306885,3.190000057220459,5539920.0,3.170121908187866
2020-03-23,3.190000057220459,3.059999942779541,3.0899999141693115,3.0899999141693115,8336158.0,3.070744752883911
2020-03-24,3.180000066757202,3.059999942779541,3.140000104904175,3.1500000953674316,6567579.0,3.13037109375
2020-03-25,3.4700000286102295,3.180000066757202,3.200000047683716,3.4700000286102295,10031024.0,3.4483768939971924
2020-03-26,3.740000009536743,3.5199999809265137,3.5899999141693115,3.5299999713897705,61703625.0,3.508002996444702
2020-03-27,3.680000066757202,3.3399999141693115,3.559999942779541,3.4000000953674316,38738990.0,3.3788132667541504
2020-03-30,3.299999952316284,3.1700000762939453,3.25,3.190000057220459,23544712.0,3.170121908187866
2020-03-31,3.380000114440918,3.1500000953674316,3.2200000286102295,3.359999895095825,23644152.0,3.339062213897705
2020-04-01,3.700000047683716,3.309999942779541,3.319999933242798,3.440000057220459,34445255.0,3.4185638427734375
2020-04-02,3.4800000190734863,3.3299999237060547,3.3299999237060547,3.440000057220459,24755494.0,3.4185638427734375
2020-04-03,3.440000057220459,3.2300000190734863,3.430000066757202,3.25,21870753.0,3.229747772216797
2020-04-07,3.5799999237060547,3.259999990463257,3.299999952316284,3.5799999237060547,27992857.0,3.5576913356781006
2020-04-08,3.940000057220459,3.6600000858306885,3.700000047683716,3.940000057220459,84499703.0,3.9154481887817383
2020-04-09,4.130000114440918,3.700000047683716,4.0,3.7300000190734863,96021539.0,3.706756830215454
2020-04-10,4.099999904632568,3.6700000762939453,3.700000047683716,4.099999904632568,58085202.0,4.074450969696045
2020-04-13,4.099999904632568,3.690000057220459,4.099999904632568,3.7899999618530273,83028569.0,3.766382932662964
2020-04-14,4.170000076293945,3.690000057220459,3.75,4.170000076293945,44815937.0,4.144014835357666
2020-04-15,4.539999961853027,4.150000095367432,4.300000190734863,4.199999809265137,108014020.0,4.173827648162842
2020-04-16,4.150000095367432,3.9000000953674316,4.010000228881836,4.03000020980835,62299664.0,4.004887580871582
2020-04-17,4.099999904632568,3.819999933242798,4.019999980926514,3.8399999141693115,50472255.0,3.8160712718963623
2020-04-20,3.930000066757202,3.759999990463257,3.859999895095825,3.9000000953674316,29732604.0,3.875697612762451
2020-04-21,3.9800000190734863,3.759999990463257,3.8299999237060547,3.9100000858306885,32691474.0,3.8856351375579834
2020-04-22,3.9100000858306885,3.7899999618530273,3.799999952316284,3.859999895095825,21972052.0,3.835946559906006
2020-04-23,4.179999828338623,3.8299999237060547,3.940000057220459,3.950000047683716,49451545.0,3.9253859519958496
2020-04-24,4.349999904632568,4.050000190734863,4.050000190734863,4.110000133514404,68943057.0,4.084388732910156
2020-04-27,4.070000171661377,3.700000047683716,4.0,3.759999990463257,50667195.0,3.736569881439209
2020-04-28,3.7899999618530273,3.4000000953674316,3.7899999618530273,3.5199999809265137,34776827.0,3.49806547164917
2020-04-29,3.5399999618530273,3.4000000953674316,3.4100000858306885,3.440000057220459,18439492.0,3.4185638427734375
2020-04-30,3.630000114440918,3.4600000381469727,3.5,3.490000009536743,17078947.0,3.468252420425415
2020-05-06,3.6600000858306885,3.4100000858306885,3.4200000762939453,3.5899999141693115,17905808.0,3.567629098892212
2020-05-07,3.630000114440918,3.5299999713897705,3.630000114440918,3.559999942779541,11883900.0,3.537816047668457
2020-05-08,3.609999895095825,3.5299999713897705,3.5899999141693115,3.559999942779541,14370175.0,3.537816047668457
2020-05-11,3.609999895095825,3.549999952316284,3.569999933242798,3.609999895095825,14390041.0,3.5875043869018555
2020-05-12,3.5999999046325684,3.5,3.5999999046325684,3.549999952316284,11393800.0,3.5278782844543457
2020-05-13,3.569999933242798,3.5,3.5299999713897705,3.5399999618530273,7812402.0,3.5179407596588135
2020-05-14,3.5299999713897705,3.4200000762939453,3.5299999713897705,3.430000066757202,10836200.0,3.4086263179779053
2020-05-15,3.4800000190734863,3.4100000858306885,3.430000066757202,3.430000066757202,7698119.0,3.4086263179779053
2020-05-18,3.440000057220459,3.359999895095825,3.430000066757202,3.359999895095825,9548100.0,3.339062213897705
2020-05-19,3.4000000953674316,3.309999942779541,3.380000114440918,3.3299999237060547,10886900.0,3.30924916267395
2020-05-20,3.450000047683716,3.2899999618530273,3.319999933242798,3.4000000953674316,12932873.0,3.3788132667541504
2020-05-21,3.4200000762939453,3.309999942779541,3.4000000953674316,3.3299999237060547,9041829.0,3.30924916267395
2020-05-22,3.450000047683716,3.309999942779541,3.3399999141693115,3.3399999141693115,9699800.0,3.3191869258880615
2020-05-25,3.390000104904175,3.309999942779541,3.3399999141693115,3.369999885559082,7053523.0,3.3489999771118164
2020-05-26,3.549999952316284,3.4100000858306885,3.4100000858306885,3.4700000286102295,14262333.0,3.4483768939971924
2020-05-27,3.5,3.4000000953674316,3.450000047683716,3.4600000381469727,12187300.0,3.43843936920166
2020-05-28,3.6700000762939453,3.4100000858306885,3.4100000858306885,3.5199999809265137,20302444.0,3.49806547164917
2020-05-29,3.5799999237060547,3.440000057220459,3.509999990463257,3.549999952316284,18487773.0,3.5278782844543457
2020-06-01,3.5999999046325684,3.509999990463257,3.5199999809265137,3.559999942779541,18552840.0,3.537816047668457
2020-06-02,3.5899999141693115,3.4800000190734863,3.549999952316284,3.5299999713897705,17811722.0,3.508002996444702
2020-06-03,3.5899999141693115,3.490000009536743,3.5199999809265137,3.5899999141693115,20058272.0,3.567629098892212
2020-06-04,3.7799999713897705,3.5199999809265137,3.5799999237060547,3.690000057220459,37437664.0,3.667006015777588
2020-06-05,3.7100000381469727,3.549999952316284,3.7100000381469727,3.5799999237060547,24048310.0,3.5576913356781006
2020-06-08,3.5899999141693115,3.380000114440918,3.569999933242798,3.430000066757202,24698929.0,3.4086263179779053
2020-06-09,3.490000009536743,3.4100000858306885,3.430000066757202,3.4600000381469727,12397600.0,3.43843936920166
2020-06-10,3.4800000190734863,3.4000000953674316,3.4600000381469727,3.4100000858306885,8315157.0,3.3887510299682617
2020-06-11,3.559999942779541,3.4100000858306885,3.4100000858306885,3.450000047683716,17581900.0,3.428501605987549
2020-06-12,3.440000057220459,3.2799999713897705,3.319999933242798,3.390000104904175,13084404.0,3.368875503540039
2020-06-15,3.430000066757202,3.3399999141693115,3.390000104904175,3.3399999141693115,10594200.0,3.3191869258880615
2020-06-16,3.4200000762939453,3.359999895095825,3.359999895095825,3.4100000858306885,7642142.0,3.3887510299682617
2020-06-17,3.450000047683716,3.359999895095825,3.430000066757202,3.430000066757202,9622000.0,3.4086263179779053
2020-06-18,3.430000066757202,3.380000114440918,3.4000000953674316,3.4000000953674316,8170744.0,3.3788132667541504
2020-06-19,3.4200000762939453,3.359999895095825,3.390000104904175,3.380000114440918,9459935.0,3.358937978744507
2020-06-22,3.430000066757202,3.359999895095825,3.380000114440918,3.369999885559082,6180400.0,3.3489999771118164
2020-06-23,3.380000114440918,3.299999952316284,3.369999885559082,3.319999933242798,7723600.0,3.319999933242798
2020-06-24,3.3299999237060547,3.240000009536743,3.319999933242798,3.25,9739800.0,3.25
2020-06-29,3.240000009536743,3.190000057220459,3.240000009536743,3.2100000381469727,6742337.0,3.2100000381469727
2020-06-30,3.299999952316284,3.200000047683716,3.200000047683716,3.2699999809265137,6621100.0,3.2699999809265137
2020-07-01,3.309999942779541,3.25,3.2899999618530273,3.2899999618530273,6880300.0,3.2899999618530273
2020-07-02,3.3499999046325684,3.2699999809265137,3.2899999618530273,3.3399999141693115,9204223.0,3.3399999141693115
2020-07-03,3.440000057220459,3.3399999141693115,3.3399999141693115,3.4000000953674316,11909350.0,3.4000000953674316
2020-07-06,3.5399999618530273,3.4000000953674316,3.430000066757202,3.5199999809265137,21354698.0,3.5199999809265137
2020-07-07,3.619999885559082,3.490000009536743,3.5299999713897705,3.5399999618530273,23209259.0,3.5399999618530273
2020-07-08,3.5799999237060547,3.509999990463257,3.5799999237060547,3.569999933242798,18202519.0,3.569999933242798
2020-07-09,3.6700000762939453,3.549999952316284,3.569999933242798,3.6700000762939453,25985639.0,3.6700000762939453
2020-07-10,3.75,3.5899999141693115,3.630000114440918,3.5999999046325684,22358510.0,3.5999999046325684
2020-07-13,3.7100000381469727,3.609999895095825,3.619999885559082,3.690000057220459,20408313.0,3.690000057220459
2020-07-14,3.7899999618530273,3.630000114440918,3.700000047683716,3.75,30693871.0,3.75
2020-07-15,3.7699999809265137,3.569999933242798,3.759999990463257,3.5799999237060547,22296293.0,3.5799999237060547
2020-07-16,3.640000104904175,3.430000066757202,3.5899999141693115,3.450000047683716,15204800.0,3.450000047683716
2020-07-17,3.5299999713897705,3.4200000762939453,3.4800000190734863,3.4700000286102295,11450000.0,3.4700000286102295
2020-07-20,3.5899999141693115,3.4100000858306885,3.430000066757202,3.5799999237060547,17020574.0,3.5799999237060547
2020-07-21,3.6600000858306885,3.569999933242798,3.5799999237060547,3.5999999046325684,17678402.0,3.5999999046325684
2020-07-22,3.6500000953674316,3.5399999618530273,3.640000104904175,3.549999952316284,18219334.0,3.549999952316284
2020-07-23,3.549999952316284,3.430000066757202,3.549999952316284,3.5399999618530273,14915780.0,3.5399999618530273
2020-07-24,3.5999999046325684,3.4200000762939453,3.569999933242798,3.430000066757202,15727645.0,3.430000066757202
2020-07-27,3.5,3.369999885559082,3.440000057220459,3.4700000286102295,11546796.0,3.4700000286102295
2020-07-28,3.549999952316284,3.440000057220459,3.440000057220459,3.5199999809265137,10213780.0,3.5199999809265137
2020-07-29,3.559999942779541,3.4600000381469727,3.509999990463257,3.559999942779541,10969156.0,3.559999942779541
2020-07-30,3.5899999141693115,3.5,3.569999933242798,3.5199999809265137,9728161.0,3.5199999809265137
2020-07-31,3.5899999141693115,3.490000009536743,3.5,3.559999942779541,12329121.0,3.559999942779541
2020-08-03,3.690000057220459,3.569999933242798,3.569999933242798,3.6700000762939453,19464129.0,3.6700000762939453
2020-08-04,3.700000047683716,3.619999885559082,3.690000057220459,3.680000066757202,14806815.0,3.680000066757202
2020-08-05,3.7100000381469727,3.630000114440918,3.680000066757202,3.6600000858306885,13093261.0,3.6600000858306885
2020-08-06,3.7100000381469727,3.630000114440918,3.6500000953674316,3.7100000381469727,17623011.0,3.7100000381469727
2020-08-07,3.7100000381469727,3.5399999618530273,3.7100000381469727,3.619999885559082,18155235.0,3.619999885559082
2020-08-10,3.75,3.5999999046325684,3.5999999046325684,3.740000009536743,25387318.0,3.740000009536743
2020-08-11,3.75,3.569999933242798,3.740000009536743,3.5799999237060547,18924402.0,3.5799999237060547
2020-08-12,3.8499999046325684,3.5299999713897705,3.569999933242798,3.7699999809265137,28993587.0,3.7699999809265137
2020-08-13,3.940000057220459,3.7300000190734863,3.7899999618530273,3.8399999141693115,41522074.0,3.8399999141693115
2020-08-14,3.869999885559082,3.680000066757202,3.819999933242798,3.7799999713897705,25387385.0,3.7799999713897705
2020-08-17,3.880000114440918,3.759999990463257,3.819999933242798,3.799999952316284,22371081.0,3.799999952316284
2020-08-18,3.9200000762939453,3.7799999713897705,3.799999952316284,3.8499999046325684,25773944.0,3.8499999046325684
2020-08-19,3.9600000381469727,3.7799999713897705,3.8399999141693115,3.9100000858306885,30412214.0,3.9100000858306885
2020-08-20,3.890000104904175,3.7699999809265137,3.880000114440918,3.7799999713897705,18811948.0,3.7799999713897705
2020-08-21,3.8499999046325684,3.759999990463257,3.809999942779541,3.7799999713897705,13008601.0,3.7799999713897705
2020-08-24,3.819999933242798,3.7200000286102295,3.7799999713897705,3.7899999618530273,12225697.0,3.7899999618530273
2020-08-25,3.890000104904175,3.759999990463257,3.8299999237060547,3.799999952316284,15636884.0,3.799999952316284
2020-08-26,3.799999952316284,3.630000114440918,3.7699999809265137,3.640000104904175,16838202.0,3.640000104904175
2020-08-27,4.0,3.680000066757202,3.690000057220459,4.0,24697047.0,4.0
2020-08-28,4.230000019073486,3.880000114440918,4.230000019073486,3.940000057220459,70547641.0,3.940000057220459
2020-08-31,3.990000009536743,3.869999885559082,3.940000057220459,3.869999885559082,38996511.0,3.869999885559082
2020-09-01,3.9600000381469727,3.7799999713897705,3.8399999141693115,3.9600000381469727,31634711.0,3.9600000381469727
2020-09-02,4.019999980926514,3.890000104904175,3.9600000381469727,3.9000000953674316,26407188.0,3.9000000953674316
2020-09-03,3.9100000858306885,3.7899999618530273,3.9000000953674316,3.809999942779541,18860200.0,3.809999942779541
2020-09-04,3.8499999046325684,3.7100000381469727,3.75,3.8299999237060547,15098084.0,3.8299999237060547
2020-09-07,3.869999885559082,3.740000009536743,3.819999933242798,3.7799999713897705,17544502.0,3.7799999713897705
2020-09-08,3.940000057220459,3.759999990463257,3.7799999713897705,3.9100000858306885,21574270.0,3.9100000858306885
2020-09-09,4.119999885559082,3.869999885559082,3.869999885559082,3.9700000286102295,36646841.0,3.9700000286102295
2020-09-10,3.990000009536743,3.700000047683716,3.9700000286102295,3.740000009536743,28274298.0,3.740000009536743
2020-09-11,3.759999990463257,3.630000114440918,3.740000009536743,3.700000047683716,18477420.0,3.700000047683716
2020-09-14,3.740000009536743,3.6600000858306885,3.7200000286102295,3.7300000190734863,13421226.0,3.7300000190734863
2020-09-15,3.75,3.6700000762939453,3.7100000381469727,3.7100000381469727,10358633.0,3.7100000381469727
2020-09-16,3.759999990463257,3.680000066757202,3.7100000381469727,3.740000009536743,10562703.0,3.740000009536743
2020-09-17,3.9100000858306885,3.7100000381469727,3.740000009536743,3.859999895095825,26592442.0,3.859999895095825
2020-09-18,3.9600000381469727,3.8399999141693115,3.859999895095825,3.930000066757202,24717230.0,3.930000066757202
2020-09-21,4.019999980926514,3.890000104904175,3.930000066757202,3.940000057220459,19087014.0,3.940000057220459
2020-09-22,4.070000171661377,3.880000114440918,3.880000114440918,3.9800000190734863,29007156.0,3.9800000190734863
2020-09-23,4.019999980926514,3.9000000953674316,3.9700000286102295,3.930000066757202,15542712.0,3.930000066757202
2020-09-24,3.950000047683716,3.809999942779541,3.9000000953674316,3.809999942779541,14040811.0,3.809999942779541
2020-09-25,4.190000057220459,3.8399999141693115,3.8499999046325684,4.190000057220459,35016123.0,4.190000057220459
2020-09-28,4.610000133514404,4.460000038146973,4.480000019073486,4.610000133514404,81839321.0,4.610000133514404
2020-09-29,5.070000171661377,4.159999847412109,5.070000171661377,4.179999828338623,166816301.0,4.179999828338623
2020-09-30,4.039999961853027,3.8399999141693115,3.8399999141693115,3.8399999141693115,107477439.0,3.8399999141693115
2020-10-09,3.9700000286102295,3.819999933242798,3.9100000858306885,3.9200000762939453,65835669.0,3.9200000762939453
2020-10-12,4.309999942779541,4.0,4.0,4.309999942779541,86385623.0,4.309999942779541
2020-10-13,4.559999942779541,4.199999809265137,4.340000152587891,4.440000057220459,105032498.0,4.440000057220459
2020-10-14,4.599999904632568,4.380000114440918,4.519999980926514,4.409999847412109,83009499.0,4.409999847412109
2020-10-15,4.570000171661377,4.21999979019165,4.550000190734863,4.230000019073486,64756259.0,4.230000019073486
2020-10-16,4.650000095367432,4.21999979019165,4.309999942779541,4.53000020980835,109267424.0,4.53000020980835
2020-10-19,4.75,4.519999980926514,4.599999904632568,4.599999904632568,86937542.0,4.599999904632568
2020-10-20,4.670000076293945,4.510000228881836,4.559999942779541,4.610000133514404,58140982.0,4.610000133514404
2020-10-21,4.599999904632568,4.389999866485596,4.599999904632568,4.460000038146973,41285257.0,4.460000038146973
2020-10-22,4.480000019073486,4.320000171661377,4.460000038146973,4.369999885559082,31578379.0,4.369999885559082
2020-10-23,4.449999809265137,4.239999771118164,4.380000114440918,4.25,39466428.0,4.25
2020-10-26,4.369999885559082,4.190000057220459,4.25,4.28000020980835,27484269.0,4.28000020980835
2020-10-27,4.239999771118164,4.130000114440918,4.21999979019165,4.170000076293945,14191832.0,4.170000076293945