Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.9049999713897705,3.8399999141693115,3.875,3.869999885559082,11313164.0,3.7626731395721436
2010-01-05,3.930000066757202,3.825000047683716,3.865000009536743,3.924999952316284,17806276.0,3.816147804260254
2010-01-06,3.924999952316284,3.8299999237060547,3.924999952316284,3.8350000381469727,15920062.0,3.7286438941955566
2010-01-07,3.8499999046325684,3.690000057220459,3.819999933242798,3.740000009536743,18333944.0,3.6362783908843994
2010-01-08,3.744999885559082,3.6500000953674316,3.7200000286102295,3.740000009536743,12254278.0,3.6362783908843994
2010-01-11,3.7850000858306885,3.6600000858306885,3.7699999809265137,3.690000057220459,12163768.0,3.587665319442749
2010-01-12,3.7899999618530273,3.6549999713897705,3.680000066757202,3.7850000858306885,12308144.0,3.680030584335327
2010-01-13,3.815000057220459,3.7049999237060547,3.7699999809265137,3.7249999046325684,10924976.0,3.621694564819336
2010-01-14,3.865000009536743,3.7249999046325684,3.7249999046325684,3.8499999046325684,18825692.0,3.743227958679199
2010-01-15,3.8949999809265137,3.8299999237060547,3.8499999046325684,3.869999885559082,14662842.0,3.7626731395721436
2010-01-18,4.03000020980835,3.8399999141693115,3.859999895095825,3.994999885559082,30902304.0,3.884206533432007
2010-01-19,4.25,3.9600000381469727,4.0,4.164999961853027,61962806.0,4.049491882324219
2010-01-20,4.199999809265137,3.8499999046325684,4.150000095367432,3.9800000190734863,34697530.0,3.8696229457855225
2010-01-21,4.059999942779541,3.859999895095825,3.950000047683716,4.014999866485596,19614944.0,3.903651714324951
2010-01-22,3.9749999046325684,3.755000114440918,3.9549999237060547,3.865000009536743,15815532.0,3.7578117847442627
2010-01-25,3.924999952316284,3.805000066757202,3.8450000286102295,3.8949999809265137,9085540.0,3.786979913711548
2010-01-26,3.9100000858306885,3.565000057220459,3.890000104904175,3.765000104904175,13082404.0,3.660585403442383
2010-01-27,3.765000104904175,3.6549999713897705,3.744999885559082,3.740000009536743,7961072.0,3.6362783908843994
2010-01-28,3.7750000953674316,3.6600000858306885,3.740000009536743,3.744999885559082,7940232.0,3.6411397457122803
2010-01-29,3.859999895095825,3.7300000190734863,3.7300000190734863,3.7750000953674316,15371316.0,3.6703078746795654
2010-02-01,3.7899999618530273,3.5899999141693115,3.75,3.609999895095825,11727608.0,3.5098838806152344
2010-02-02,3.700000047683716,3.5899999141693115,3.625,3.6050000190734863,8565304.0,3.5050225257873535
2010-02-03,3.6449999809265137,3.450000047683716,3.615000009536743,3.6449999809265137,12105008.0,3.5439133644104004
2010-02-04,3.7049999237060547,3.575000047683716,3.625,3.6649999618530273,11092450.0,3.5633585453033447
2010-02-05,3.740000009536743,3.549999952316284,3.5850000381469727,3.734999895095825,14240316.0,3.6314172744750977
2010-02-08,3.799999952316284,3.674999952316284,3.690000057220459,3.684999942779541,8327992.0,3.582803726196289
2010-02-09,3.740000009536743,3.625,3.6700000762939453,3.7049999237060547,6275922.0,3.6022491455078125
2010-02-10,3.755000114440918,3.6600000858306885,3.7100000381469727,3.7249999046325684,5176232.0,3.621694564819336
2010-02-11,3.890000104904175,3.740000009536743,3.7699999809265137,3.825000047683716,18324780.0,3.718921422958374
2010-02-12,3.8450000286102295,3.7850000858306885,3.805000066757202,3.8399999141693115,8169884.0,3.7335050106048584
2010-02-22,3.8399999141693115,3.7699999809265137,3.825000047683716,3.799999952316284,7600368.0,3.6946144104003906
2010-02-23,3.8949999809265137,3.7249999046325684,3.7750000953674316,3.875,13171564.0,3.7675344944000244
2010-02-24,3.950000047683716,3.8299999237060547,3.8350000381469727,3.950000047683716,13456290.0,3.8404548168182373
2010-02-25,3.984999895095825,3.930000066757202,3.950000047683716,3.9549999237060547,14748214.0,3.84531569480896
2010-02-26,4.045000076293945,3.9100000858306885,3.944999933242798,3.984999895095825,17731706.0,3.874483823776245
2010-03-01,4.144999980926514,4.0,4.0,4.070000171661377,25220800.0,3.9571268558502197
2010-03-02,4.184999942779541,4.025000095367432,4.054999828338623,4.179999828338623,29202012.0,4.064075946807861
2010-03-03,4.300000190734863,4.159999847412109,4.21999979019165,4.204999923706055,44831844.0,4.088382720947266
2010-03-04,4.28000020980835,3.930000066757202,4.25,3.9649999141693115,41326216.0,3.8550384044647217
2010-03-05,4.03000020980835,3.934999942779541,3.9649999141693115,3.944999933242798,16336344.0,3.8355932235717773
2010-03-08,4.019999980926514,3.924999952316284,3.950000047683716,3.990000009536743,11111224.0,3.879345178604126
2010-03-09,3.994999885559082,3.8949999809265137,3.9800000190734863,3.9700000286102295,11398156.0,3.8598999977111816
2010-03-10,4.014999866485596,3.890000104904175,3.950000047683716,3.924999952316284,11701452.0,3.816147804260254
2010-03-11,3.9749999046325684,3.859999895095825,3.930000066757202,3.9200000762939453,10171470.0,3.811286449432373
2010-03-12,3.940000057220459,3.8350000381469727,3.934999942779541,3.8450000286102295,7867808.0,3.7383666038513184
2010-03-15,3.859999895095825,3.700000047683716,3.8399999141693115,3.755000114440918,8878088.0,3.650862693786621
2010-03-16,3.815000057220459,3.734999895095825,3.740000009536743,3.805000066757202,6458868.0,3.6994757652282715
2010-03-17,3.9200000762939453,3.799999952316284,3.825000047683716,3.9149999618530273,9663196.0,3.8064253330230713
2010-03-18,4.019999980926514,3.9000000953674316,3.930000066757202,3.930000066757202,9254758.0,3.8210091590881348
2010-03-19,3.994999885559082,3.9100000858306885,3.940000057220459,3.984999895095825,8387042.0,3.874483823776245
2010-03-22,4.014999866485596,3.940000057220459,3.990000009536743,4.010000228881836,12049364.0,3.8987908363342285
2010-03-23,4.019999980926514,3.940000057220459,4.010000228881836,3.9649999141693115,8140506.0,3.8550384044647217
2010-03-24,4.070000171661377,3.9549999237060547,3.9700000286102295,4.045000076293945,17330640.0,3.9328200817108154
2010-03-25,4.03000020980835,3.884999990463257,4.025000095367432,3.944999933242798,12352608.0,3.8355932235717773
2010-03-26,4.010000228881836,3.884999990463257,3.924999952316284,3.984999895095825,9912996.0,3.874483823776245
2010-03-29,4.059999942779541,3.9800000190734863,3.990000009536743,4.03000020980835,12833288.0,3.918236255645752
2010-03-30,4.434999942779541,4.114999771118164,4.119999885559082,4.434999942779541,40123856.0,4.312004089355469
2010-03-31,4.789999961853027,4.449999809265137,4.485000133514404,4.630000114440918,112312182.0,4.501596450805664
2010-04-01,4.724999904632568,4.539999961853027,4.559999942779541,4.710000038146973,64585388.0,4.5793776512146
2010-04-02,4.675000190734863,4.559999942779541,4.675000190734863,4.574999809265137,38683456.0,4.448121547698975
2010-04-06,4.610000133514404,4.489999771118164,4.565000057220459,4.565000057220459,29736306.0,4.438399314880371
2010-04-07,4.599999904632568,4.474999904632568,4.565000057220459,4.539999961853027,24130646.0,4.414092540740967
2010-04-08,4.570000171661377,4.485000133514404,4.53000020980835,4.514999866485596,20679146.0,4.389785289764404
2010-04-09,4.639999866485596,4.5,4.545000076293945,4.599999904632568,32713506.0,4.472427845001221
2010-04-12,4.730000019073486,4.525000095367432,4.605000019073486,4.675000190734863,38384064.0,4.545348644256592
2010-04-13,4.690000057220459,4.300000190734863,4.650000095367432,4.434999942779541,29771358.0,4.312004089355469
2010-04-14,4.514999866485596,4.400000095367432,4.400000095367432,4.434999942779541,18982708.0,4.312004089355469
2010-04-15,4.454999923706055,4.369999885559082,4.434999942779541,4.389999866485596,13967124.0,4.268251895904541
2010-04-16,4.474999904632568,4.355000019073486,4.355000019073486,4.445000171661377,11273746.0,4.3217267990112305
2010-04-19,4.585000038146973,4.364999771118164,4.400000095367432,4.440000057220459,25139474.0,4.31686544418335
2010-04-20,4.559999942779541,4.199999809265137,4.414999961853027,4.545000076293945,22517058.0,4.4189534187316895
2010-04-21,4.744999885559082,4.514999866485596,4.574999809265137,4.690000057220459,40449436.0,4.559932231903076
2010-04-22,4.925000190734863,4.599999904632568,4.664999961853027,4.78000020980835,33982032.0,4.647436618804932
2010-04-23,4.84499979019165,4.570000171661377,4.775000095367432,4.585000038146973,23386424.0,4.457844257354736
2010-04-26,4.699999809265137,4.554999828338623,4.574999809265137,4.635000228881836,14848942.0,4.506457805633545
2010-04-27,4.650000095367432,4.289999961853027,4.650000095367432,4.40500020980835,20408184.0,4.282836437225342
2010-04-28,4.510000228881836,4.309999942779541,4.375,4.349999904632568,13629834.0,4.229361534118652
2010-04-29,4.454999923706055,4.150000095367432,4.364999771118164,4.159999847412109,16882230.0,4.044630527496338
2010-04-30,4.199999809265137,3.934999942779541,4.150000095367432,4.019999980926514,12924040.0,3.908513069152832
2010-05-04,4.144999980926514,3.9149999618530273,3.950000047683716,4.090000152587891,8667024.0,3.976572275161743
2010-05-05,4.385000228881836,4.045000076293945,4.050000190734863,4.329999923706055,18701094.0,4.209915637969971
2010-05-06,4.369999885559082,4.114999771118164,4.300000190734863,4.130000114440918,19730378.0,4.015462398529053
2010-05-07,4.224999904632568,3.930000066757202,4.0,4.135000228881836,17073496.0,4.02032470703125
2010-05-10,4.289999961853027,4.059999942779541,4.150000095367432,4.204999923706055,14877608.0,4.088382720947266
2010-05-11,4.315000057220459,3.799999952316284,4.289999961853027,3.940000057220459,17703366.0,3.8307321071624756
2010-05-12,3.8949999809265137,3.5450000762939453,3.799999952316284,3.619999885559082,18165400.0,3.519606351852417
2010-05-13,3.7799999713897705,3.6050000190734863,3.674999952316284,3.7699999809265137,12822130.0,3.6654465198516846
2010-05-14,3.8550000190734863,3.680000066757202,3.7049999237060547,3.759999990463257,12900736.0,3.655723810195923
2010-05-17,3.694999933242798,3.440000057220459,3.6500000953674316,3.450000047683716,14396784.0,3.354321002960205
2010-05-18,3.5399999618530273,3.3399999141693115,3.4749999046325684,3.509999990463257,11045240.0,3.4126572608947754
2010-05-19,3.5950000286102295,3.434999942779541,3.509999990463257,3.5299999713897705,9694322.0,3.4321024417877197
2010-05-20,3.569999933242798,3.390000104904175,3.4000000953674316,3.4149999618530273,8946366.0,3.320291519165039
2010-05-21,3.4149999618530273,3.4149999618530273,3.4149999618530273,3.4149999618530273,0.0,3.320291519165039
2010-05-24,3.694999933242798,3.5199999809265137,3.5250000953674316,3.684999942779541,18378126.0,3.582803726196289
2010-05-25,3.759999990463257,3.6050000190734863,3.625,3.7249999046325684,17979568.0,3.621694564819336
2010-05-26,3.805000066757202,3.6549999713897705,3.694999933242798,3.7300000190734863,13752914.0,3.626555919647217
2010-05-27,3.825000047683716,3.630000114440918,3.7300000190734863,3.7950000762939453,15569798.0,3.689753293991089
2010-05-28,3.940000057220459,3.7699999809265137,3.9000000953674316,3.805000066757202,17200138.0,3.6994757652282715
2010-05-31,3.8450000286102295,3.625,3.7750000953674316,3.630000114440918,13996056.0,3.5293290615081787
2010-06-01,3.615000009536743,3.4100000858306885,3.5899999141693115,3.5399999618530273,14532964.0,3.4418249130249023
2010-06-02,3.619999885559082,3.490000009536743,3.494999885559082,3.615000009536743,10781904.0,3.514744997024536
2010-06-03,3.7200000286102295,3.555000066757202,3.634999990463257,3.559999942779541,11808980.0,3.461270332336426
2010-06-04,3.6449999809265137,3.565000057220459,3.5799999237060547,3.625,8532078.0,3.524467706680298
2010-06-07,3.5799999237060547,3.494999885559082,3.565000057220459,3.569999933242798,10159624.0,3.4709930419921875
2010-06-08,3.630000114440918,3.5450000762939453,3.5799999237060547,3.625,8852072.0,3.524467706680298
2010-06-09,3.759999990463257,3.625,3.640000104904175,3.740000009536743,15593304.0,3.6362783908843994
2010-06-10,3.759999990463257,3.684999942779541,3.740000009536743,3.7249999046325684,12835500.0,3.621694564819336
2010-06-11,3.759999990463257,3.684999942779541,3.744999885559082,3.75,12035122.0,3.646001100540161
2010-06-17,3.799999952316284,3.690000057220459,3.7799999713897705,3.690000057220459,9816182.0,3.587665319442749
2010-06-18,3.690000057220459,3.430000066757202,3.684999942779541,3.4649999141693115,10610008.0,3.3689050674438477
2010-06-21,3.5899999141693115,3.450000047683716,3.450000047683716,3.575000047683716,5990576.0,3.4758546352386475
2010-06-22,3.630000114440918,3.555000066757202,3.575000047683716,3.5850000381469727,5459556.0,3.485576868057251
2010-06-23,3.6050000190734863,3.5,3.575000047683716,3.5450000762939453,6063140.0,3.4466865062713623
2010-06-24,3.5899999141693115,3.5250000953674316,3.565000057220459,3.569999933242798,4265908.0,3.4709930419921875
2010-06-25,3.6500000953674316,3.494999885559082,3.5450000762939453,3.6050000190734863,8474366.0,3.5050225257873535
2010-06-28,3.6050000190734863,3.5,3.6050000190734863,3.5299999713897705,4232736.0,3.4321024417877197
2010-06-29,3.5350000858306885,3.174999952316284,3.5250000953674316,3.200000047683716,11790448.0,3.1112542152404785
2010-06-30,3.194999933242798,3.0299999713897705,3.194999933242798,3.0850000381469727,5596366.0,2.999443769454956
2010-07-01,3.115000009536743,3.0,3.115000009536743,3.0250000953674316,3567920.0,2.941107749938965
2010-07-02,3.0450000762939453,2.819999933242798,3.0299999713897705,3.005000114440918,5636450.0,2.9216623306274414
2010-07-05,3.0250000953674316,2.884999990463257,2.950000047683716,3.0,5321586.0,2.9168009757995605
2010-07-06,3.234999895095825,2.950000047683716,2.9749999046325684,3.180000066757202,13666228.0,3.091809034347534
2010-07-07,3.2950000762939453,3.1050000190734863,3.1500000953674316,3.2699999809265137,12478336.0,3.1793129444122314
2010-07-08,3.3499999046325684,3.194999933242798,3.255000114440918,3.2699999809265137,9609166.0,3.1793129444122314
2010-07-09,3.4549999237060547,3.2200000286102295,3.265000104904175,3.365000009536743,17359088.0,3.2716784477233887
2010-07-12,3.5250000953674316,3.319999933242798,3.365000009536743,3.440000057220459,14857080.0,3.3445985317230225
2010-07-13,3.494999885559082,3.2899999618530273,3.4549999237060547,3.434999942779541,18419774.0,3.3397369384765625
2010-07-14,3.6600000858306885,3.3499999046325684,3.4149999618530273,3.430000066757202,38370988.0,3.33487606048584
2010-07-15,3.4700000286102295,3.200000047683716,3.375,3.2100000381469727,21162478.0,3.1209771633148193
2010-07-16,3.2200000286102295,3.0899999141693115,3.190000057220459,3.2049999237060547,10977054.0,3.1161158084869385
2010-07-19,3.319999933242798,3.115000009536743,3.140000104904175,3.2950000762939453,9879862.0,3.203619956970215
2010-07-20,3.4149999618530273,3.2799999713897705,3.2950000762939453,3.390000104904175,12210982.0,3.295985221862793
2010-07-21,3.4749999046325684,3.359999895095825,3.359999895095825,3.4100000858306885,12986292.0,3.3154304027557373
2010-07-22,3.4549999237060547,3.3499999046325684,3.390000104904175,3.440000057220459,17341868.0,3.3445985317230225
2010-07-23,3.490000009536743,3.369999885559082,3.4549999237060547,3.4600000381469727,20761484.0,3.364043712615967
2010-07-26,3.4800000190734863,3.3949999809265137,3.4800000190734863,3.4700000286102295,19767878.0,3.3737664222717285
2010-07-27,3.4600000381469727,3.4049999713897705,3.4600000381469727,3.424999952316284,10501176.0,3.33001446723938
2010-07-28,3.505000114440918,3.4000000953674316,3.4149999618530273,3.490000009536743,20350390.0,3.393211841583252
2010-07-29,3.5450000762939453,3.4600000381469727,3.490000009536743,3.5399999618530273,22872966.0,3.4418249130249023
2010-07-30,3.5799999237060547,3.4649999141693115,3.565000057220459,3.515000104904175,15273704.0,3.4175186157226562
2010-08-02,3.609999895095825,3.490000009536743,3.490000009536743,3.5950000286102295,20874466.0,3.495299816131592
2010-08-03,3.7300000190734863,3.5199999809265137,3.5999999046325684,3.6500000953674316,39753248.0,3.548774480819702
2010-08-04,3.9000000953674316,3.630000114440918,3.674999952316284,3.7699999809265137,57940300.0,3.6654465198516846
2010-08-05,3.740000009536743,3.625,3.7200000286102295,3.680000066757202,28883704.0,3.5779426097869873
2010-08-06,3.7200000286102295,3.5899999141693115,3.680000066757202,3.7049999237060547,19187914.0,3.6022491455078125
2010-08-09,3.7699999809265137,3.684999942779541,3.694999933242798,3.755000114440918,18936730.0,3.650862693786621
2010-08-10,3.7750000953674316,3.5450000762939453,3.744999885559082,3.559999942779541,19411378.0,3.461270332336426
2010-08-11,3.619999885559082,3.5350000858306885,3.5350000858306885,3.5950000286102295,8985386.0,3.495299816131592
2010-08-12,3.684999942779541,3.5250000953674316,3.549999952316284,3.615000009536743,16534984.0,3.514744997024536
2010-08-13,3.7200000286102295,3.5899999141693115,3.5999999046325684,3.7100000381469727,13417064.0,3.6071105003356934
2010-08-16,3.759999990463257,3.694999933242798,3.700000047683716,3.744999885559082,17560470.0,3.6411397457122803
2010-08-17,3.924999952316284,3.7300000190734863,3.75,3.875,32873850.0,3.7675344944000244
2010-08-18,3.9000000953674316,3.7699999809265137,3.8399999141693115,3.8499999046325684,21303938.0,3.743227958679199
2010-08-19,3.9000000953674316,3.7850000858306885,3.875,3.8550000190734863,13325282.0,3.74808931350708
2010-08-20,3.9749999046325684,3.7149999141693115,3.799999952316284,3.880000114440918,24437784.0,3.7723960876464844
2010-08-23,4.074999809265137,3.8499999046325684,3.859999895095825,4.010000228881836,40673312.0,3.8987908363342285
2010-08-24,4.110000133514404,3.930000066757202,3.990000009536743,3.9749999046325684,33816066.0,3.8647611141204834
2010-08-25,4.039999961853027,3.8499999046325684,3.940000057220459,3.9000000953674316,21064178.0,3.7918412685394287
2010-08-26,3.990000009536743,3.8550000190734863,3.8949999809265137,3.9549999237060547,17693660.0,3.84531569480896
2010-08-27,3.934999942779541,3.825000047683716,3.9149999618530273,3.890000104904175,11385462.0,3.782118558883667
2010-08-30,4.039999961853027,3.884999990463257,3.9200000762939453,4.019999980926514,22613404.0,3.908513069152832
2010-08-31,4.179999828338623,3.984999895095825,4.010000228881836,4.065000057220459,33101924.0,3.952265501022339
2010-09-01,4.085000038146973,3.884999990463257,4.045000076293945,3.9600000381469727,20835174.0,3.85017728805542
2010-09-02,4.065000057220459,3.930000066757202,3.9749999046325684,4.005000114440918,17246024.0,3.8939294815063477
2010-09-03,4.275000095367432,3.9800000190734863,4.025000095367432,4.215000152587891,43253408.0,4.098104953765869
2010-09-06,4.275000095367432,4.090000152587891,4.239999771118164,4.150000095367432,27867814.0,4.034907817840576
2010-09-07,4.175000190734863,4.074999809265137,4.175000190734863,4.15500020980835,13427812.0,4.039769649505615
2010-09-08,4.199999809265137,4.054999828338623,4.114999771118164,4.190000057220459,21942208.0,4.073798656463623
2010-09-09,4.195000171661377,4.005000114440918,4.190000057220459,4.039999961853027,19391062.0,3.9279587268829346
2010-09-10,4.074999809265137,3.950000047683716,4.039999961853027,4.065000057220459,16321648.0,3.952265501022339
2010-09-13,4.125,4.039999961853027,4.050000190734863,4.119999885559082,15386418.0,4.005739688873291
2010-09-14,4.224999904632568,4.074999809265137,4.105000019073486,4.190000057220459,22061878.0,4.073798656463623
2010-09-15,4.175000190734863,4.054999828338623,4.164999961853027,4.074999809265137,15724726.0,3.9619877338409424
2010-09-16,4.09499979019165,3.8350000381469727,4.050000190734863,3.880000114440918,13364530.0,3.7723960876464844
2010-09-17,3.9149999618530273,3.805000066757202,3.9000000953674316,3.815000057220459,8109188.0,3.7091987133026123
2010-09-20,3.884999990463257,3.75,3.815000057220459,3.815000057220459,7115262.0,3.7091987133026123
2010-09-21,3.8550000190734863,3.740000009536743,3.825000047683716,3.765000104904175,5384076.0,3.660585403442383
2010-09-27,3.950000047683716,3.7799999713897705,3.799999952316284,3.944999933242798,12252834.0,3.8355932235717773
2010-09-28,4.079999923706055,3.9000000953674316,3.924999952316284,3.9600000381469727,12308048.0,3.85017728805542
2010-09-29,3.994999885559082,3.869999885559082,3.950000047683716,3.880000114440918,7217312.0,3.7723960876464844
2010-09-30,3.9549999237060547,3.8499999046325684,3.880000114440918,3.944999933242798,6903474.0,3.8355932235717773
2010-10-08,4.074999809265137,3.934999942779541,3.9749999046325684,4.025000095367432,13973000.0,3.913374900817871
2010-10-11,4.090000152587891,3.990000009536743,4.039999961853027,4.045000076293945,11094528.0,3.9328200817108154
2010-10-12,4.090000152587891,4.019999980926514,4.045000076293945,4.054999828338623,11618826.0,3.942542552947998
2010-10-13,4.179999828338623,3.9800000190734863,4.070000171661377,4.125,24034858.0,4.010601043701172
2010-10-14,4.065000057220459,3.9000000953674316,4.065000057220459,3.9149999618530273,13230726.0,3.8064253330230713
2010-10-15,4.03000020980835,3.865000009536743,3.924999952316284,3.9100000858306885,10365054.0,3.8015639781951904
2010-10-18,3.930000066757202,3.7200000286102295,3.9149999618530273,3.7899999618530273,11092524.0,3.684891939163208
2010-10-19,4.019999980926514,3.805000066757202,3.805000066757202,4.010000228881836,12071182.0,3.8987908363342285
2010-10-20,4.090000152587891,3.9049999713897705,3.944999933242798,4.065000057220459,17604838.0,3.952265501022339
2010-10-21,4.235000133514404,4.025000095367432,4.059999942779541,4.210000038146973,25331142.0,4.0932440757751465
2010-10-22,4.324999809265137,4.105000019073486,4.190000057220459,4.144999980926514,40997282.0,4.0300469398498535
2010-10-25,4.230000019073486,4.105000019073486,4.110000133514404,4.150000095367432,17144496.0,4.034907817840576
2010-10-26,4.224999904632568,4.079999923706055,4.135000228881836,4.224999904632568,20115104.0,4.107828140258789
2010-10-27,4.300000190734863,4.159999847412109,4.179999828338623,4.195000171661377,20199972.0,4.078660011291504
2010-10-28,4.269999980926514,4.139999866485596,4.199999809265137,4.21999979019165,12340574.0,4.10296630859375
2010-10-29,4.400000095367432,4.139999866485596,4.199999809265137,4.34499979019165,27229956.0,4.224499702453613
2010-11-01,4.494999885559082,4.320000171661377,4.434999942779541,4.454999923706055,27006768.0,4.331449031829834
2010-11-02,4.53000020980835,4.324999809265137,4.40500020980835,4.340000152587891,21934082.0,4.219638824462891
2010-11-03,4.400000095367432,4.284999847412109,4.324999809265137,4.295000076293945,12051388.0,4.175886631011963
2010-11-04,4.525000095367432,4.269999980926514,4.275000095367432,4.5,22056898.0,4.375201225280762
2010-11-05,4.630000114440918,4.429999828338623,4.485000133514404,4.570000171661377,33461202.0,4.443260192871094
2010-11-08,4.675000190734863,4.449999809265137,4.550000190734863,4.625,25035552.0,4.496734619140625
2010-11-09,4.795000076293945,4.534999847412109,4.614999771118164,4.75,29210772.0,4.618268013000488
2010-11-10,4.800000190734863,4.650000095367432,4.71999979019165,4.71999979019165,13294110.0,4.589100360870361
2010-11-11,4.784999847412109,4.454999923706055,4.699999809265137,4.505000114440918,19570300.0,4.380063056945801
2010-11-12,4.635000228881836,4.139999866485596,4.539999961853027,4.204999923706055,28302948.0,4.088382720947266
2010-11-15,4.440000057220459,4.239999771118164,4.239999771118164,4.434999942779541,17007812.0,4.312004089355469
2010-11-16,4.644999980926514,4.300000190734863,4.429999828338623,4.434999942779541,27856406.0,4.312004089355469
2010-11-17,4.525000095367432,4.175000190734863,4.349999904632568,4.21999979019165,17139554.0,4.10296630859375
2010-11-18,4.320000171661377,4.135000228881836,4.260000228881836,4.199999809265137,14253948.0,4.083521366119385
2010-11-19,4.304999828338623,4.139999866485596,4.199999809265137,4.295000076293945,14322786.0,4.175886631011963
2010-11-22,4.425000190734863,4.239999771118164,4.25,4.364999771118164,13494954.0,4.243945121765137
2010-11-23,4.340000152587891,4.135000228881836,4.304999828338623,4.215000152587891,10206120.0,4.098104953765869
2010-11-24,4.425000190734863,4.170000076293945,4.170000076293945,4.420000076293945,16902336.0,4.297420024871826
2010-11-25,4.574999809265137,4.389999866485596,4.449999809265137,4.514999866485596,26493584.0,4.389785289764404
2010-11-26,4.605000019073486,4.445000171661377,4.5,4.599999904632568,27906940.0,4.472427845001221
2010-11-29,4.949999809265137,4.550000190734863,4.605000019073486,4.840000152587891,48758122.0,4.705772399902344
2010-11-30,4.84499979019165,4.460000038146973,4.789999961853027,4.590000152587891,50695966.0,4.462705612182617
2010-12-01,4.539999961853027,4.275000095367432,4.5,4.385000228881836,22609906.0,4.263391017913818
2010-12-02,4.425000190734863,4.324999809265137,4.369999885559082,4.364999771118164,17453844.0,4.243945121765137
2010-12-03,4.380000114440918,4.255000114440918,4.360000133514404,4.320000171661377,10027550.0,4.200193405151367
2010-12-06,4.349999904632568,4.159999847412109,4.320000171661377,4.204999923706055,8691652.0,4.088382720947266
2010-12-07,4.230000019073486,4.085000038146973,4.184999942779541,4.210000038146973,7500700.0,4.0932440757751465
2010-12-08,4.25,4.190000057220459,4.204999923706055,4.210000038146973,5941578.0,4.0932440757751465
2010-12-09,4.21999979019165,4.039999961853027,4.195000171661377,4.059999942779541,7342376.0,3.947403907775879
2010-12-10,4.175000190734863,4.005000114440918,4.034999847412109,4.164999961853027,6995060.0,4.049491882324219
2010-12-13,4.244999885559082,4.135000228881836,4.164999961853027,4.21999979019165,9566774.0,4.10296630859375
2010-12-14,4.295000076293945,4.204999923706055,4.224999904632568,4.260000228881836,8382158.0,4.141857624053955
2010-12-15,4.300000190734863,4.105000019073486,4.260000228881836,4.125,16468702.0,4.010601043701172
2010-12-16,4.164999961853027,4.039999961853027,4.139999866485596,4.09499979019165,20613976.0,3.9814329147338867
2010-12-17,4.130000114440918,4.070000171661377,4.090000152587891,4.125,8298828.0,4.010601043701172
2010-12-20,4.144999980926514,3.950000047683716,4.130000114440918,4.014999866485596,14239116.0,3.903651714324951
2010-12-21,4.050000190734863,3.9800000190734863,4.03000020980835,4.03000020980835,11071294.0,3.918236255645752
2010-12-22,4.070000171661377,4.005000114440918,4.054999828338623,4.019999980926514,9238814.0,3.908513069152832
2010-12-23,4.03000020980835,3.924999952316284,4.010000228881836,3.930000066757202,8149148.0,3.8210091590881348
2010-12-24,3.930000066757202,3.815000057220459,3.930000066757202,3.8499999046325684,6715554.0,3.743227958679199
2010-12-27,3.890000104904175,3.700000047683716,3.869999885559082,3.7100000381469727,12559712.0,3.6071105003356934
2010-12-28,3.7049999237060547,3.5999999046325684,3.700000047683716,3.615000009536743,7654902.0,3.514744997024536
2010-12-29,3.680000066757202,3.5850000381469727,3.640000104904175,3.674999952316284,6105204.0,3.5730810165405273
2010-12-30,3.674999952316284,3.674999952316284,3.674999952316284,3.674999952316284,0.0,3.5730810165405273
2010-12-31,3.7699999809265137,3.6500000953674316,3.674999952316284,3.759999990463257,6023116.0,3.655723810195923
2011-01-04,3.825000047683716,3.734999895095825,3.7899999618530273,3.7950000762939453,7327554.0,3.689753293991089
2011-01-05,3.7899999618530273,3.740000009536743,3.765000104904175,3.755000114440918,4562090.0,3.650862693786621
2011-01-06,3.859999895095825,3.755000114440918,3.759999990463257,3.799999952316284,8156798.0,3.6946144104003906
2011-01-07,3.825000047683716,3.755000114440918,3.819999933242798,3.7750000953674316,6575848.0,3.6703078746795654
2011-01-10,3.799999952316284,3.630000114440918,3.7799999713897705,3.6500000953674316,4650502.0,3.548774480819702
2011-01-11,3.6500000953674316,3.5899999141693115,3.6500000953674316,3.625,3982238.0,3.524467706680298
2011-01-12,3.6549999713897705,3.5950000286102295,3.630000114440918,3.6549999713897705,3362350.0,3.553635835647583
2011-01-13,3.684999942779541,3.630000114440918,3.6549999713897705,3.674999952316284,3651850.0,3.5730810165405273
2011-01-14,3.674999952316284,3.5850000381469727,3.6449999809265137,3.5950000286102295,4238130.0,3.495299816131592
2011-01-17,3.630000114440918,3.450000047683716,3.5999999046325684,3.4749999046325684,5052800.0,3.3786277770996094
2011-01-18,3.615000009536743,3.4649999141693115,3.4749999046325684,3.5950000286102295,4906586.0,3.495299816131592
2011-01-19,3.6500000953674316,3.549999952316284,3.5850000381469727,3.619999885559082,6877580.0,3.519606351852417
2011-01-20,3.625,3.490000009536743,3.619999885559082,3.5250000953674316,4979150.0,3.427241086959839
2011-01-21,3.6500000953674316,3.515000104904175,3.515000104904175,3.625,5716142.0,3.524467706680298
2011-01-24,3.674999952316284,3.565000057220459,3.619999885559082,3.575000047683716,4118248.0,3.4758546352386475
2011-01-25,3.5950000286102295,3.4649999141693115,3.575000047683716,3.5250000953674316,2995058.0,3.427241086959839
2011-01-26,3.5850000381469727,3.5250000953674316,3.5250000953674316,3.575000047683716,2473228.0,3.4758546352386475
2011-01-27,3.6549999713897705,3.5199999809265137,3.555000066757202,3.625,5406702.0,3.524467706680298
2011-01-28,3.6649999618530273,3.5999999046325684,3.619999885559082,3.6500000953674316,4200236.0,3.548774480819702
2011-01-31,3.740000009536743,3.5999999046325684,3.640000104904175,3.7149999141693115,7899150.0,3.611971616744995
2011-02-01,3.7149999141693115,3.6500000953674316,3.7149999141693115,3.674999952316284,3351502.0,3.5730810165405273
2011-02-09,3.994999885559082,3.630000114440918,3.640000104904175,3.740000009536743,8185384.0,3.6362783908843994
2011-02-10,3.825000047683716,3.6500000953674316,3.740000009536743,3.819999933242798,5915682.0,3.714059829711914
2011-02-11,3.865000009536743,3.7750000953674316,3.815000057220459,3.8299999237060547,6254660.0,3.7237823009490967
2011-02-14,3.9000000953674316,3.819999933242798,3.8399999141693115,3.880000114440918,8482234.0,3.7723960876464844
2011-02-15,3.9000000953674316,3.8350000381469727,3.8550000190734863,3.8399999141693115,8710790.0,3.7335050106048584
2011-02-16,3.9100000858306885,3.859999895095825,3.880000114440918,3.9000000953674316,8141682.0,3.7918412685394287
2011-02-17,3.9149999618530273,3.8350000381469727,3.8949999809265137,3.9100000858306885,9281028.0,3.8015639781951904
2011-02-18,3.8949999809265137,3.7750000953674316,3.884999990463257,3.815000057220459,7421806.0,3.7091987133026123
2011-02-21,3.9700000286102295,3.7850000858306885,3.7899999618530273,3.9600000381469727,12858600.0,3.85017728805542
2011-02-22,4.125,3.924999952316284,3.950000047683716,4.070000171661377,42337572.0,3.9571268558502197
2011-02-23,4.170000076293945,3.9800000190734863,4.034999847412109,4.065000057220459,33433994.0,3.952265501022339
2011-02-24,4.125,3.950000047683716,4.045000076293945,4.045000076293945,23468568.0,3.9328200817108154
2011-02-25,4.054999828338623,3.9549999237060547,4.034999847412109,4.025000095367432,10978498.0,3.913374900817871
2011-02-28,4.119999885559082,3.984999895095825,4.025000095367432,4.119999885559082,15949860.0,4.005739688873291
2011-03-01,4.135000228881836,4.025000095367432,4.110000133514404,4.085000038146973,16220322.0,3.9717109203338623
2011-03-02,4.125,4.0,4.059999942779541,4.09499979019165,12642758.0,3.9814329147338867
2011-03-03,4.114999771118164,3.994999885559082,4.090000152587891,4.014999866485596,9629062.0,3.903651714324951
2011-03-04,4.050000190734863,3.9800000190734863,4.014999866485596,4.039999961853027,8291550.0,3.9279587268829346
2011-03-07,4.125,4.045000076293945,4.050000190734863,4.119999885559082,16309716.0,4.005739688873291
2011-03-08,4.139999866485596,4.070000171661377,4.130000114440918,4.130000114440918,10560828.0,4.015462398529053
2011-03-09,4.215000152587891,4.114999771118164,4.130000114440918,4.139999866485596,14352968.0,4.0251851081848145
2011-03-10,4.144999980926514,4.059999942779541,4.144999980926514,4.070000171661377,9391198.0,3.9571268558502197
2011-03-11,4.144999980926514,4.025000095367432,4.050000190734863,4.045000076293945,12202072.0,3.9328200817108154
2011-03-14,4.114999771118164,4.014999866485596,4.025000095367432,4.105000019073486,8646464.0,3.9911558628082275
2011-03-15,4.099999904632568,3.9149999618530273,4.090000152587891,3.994999885559082,12024178.0,3.884206533432007
2011-03-16,4.135000228881836,3.984999895095825,3.994999885559082,4.125,16057490.0,4.010601043701172
2011-03-17,4.099999904632568,3.9749999046325684,4.059999942779541,4.0,12289832.0,3.8890678882598877
2011-03-18,4.119999885559082,4.0,4.019999980926514,4.09499979019165,9043814.0,3.9814329147338867
2011-03-21,4.21999979019165,4.065000057220459,4.090000152587891,4.175000190734863,29863784.0,4.0592145919799805
2011-03-22,4.239999771118164,4.099999904632568,4.170000076293945,4.204999923706055,23385874.0,4.088382720947266
2011-03-23,4.239999771118164,4.144999980926514,4.204999923706055,4.210000038146973,14420300.0,4.0932440757751465
2011-03-24,4.324999809265137,4.179999828338623,4.210000038146973,4.239999771118164,29212660.0,4.122411727905273
2011-03-25,4.364999771118164,4.230000019073486,4.255000114440918,4.239999771118164,22169070.0,4.122411727905273
2011-03-28,4.315000057220459,4.15500020980835,4.224999904632568,4.289999961853027,22176440.0,4.17102575302124
2011-03-29,4.275000095367432,4.175000190734863,4.25,4.199999809265137,13526120.0,4.083521366119385
2011-03-30,4.289999961853027,4.150000095367432,4.190000057220459,4.269999980926514,13573570.0,4.151580333709717
2011-03-31,4.40500020980835,4.175000190734863,4.260000228881836,4.355000019073486,29375062.0,4.234222412109375
2011-04-01,4.525000095367432,4.224999904632568,4.340000152587891,4.449999809265137,51760088.0,4.326588153839111
2011-04-06,4.510000228881836,4.324999809265137,4.369999885559082,4.494999885559082,38845480.0,4.370340347290039
2011-04-07,4.945000171661377,4.454999923706055,4.809999942779541,4.460000038146973,74351940.0,4.336310863494873
2011-04-08,4.465000152587891,4.199999809265137,4.340000152587891,4.315000057220459,52334010.0,4.1953325271606445
2011-04-11,4.320000171661377,4.190000057220459,4.304999828338623,4.215000152587891,30774954.0,4.098104953765869
2011-04-12,4.269999980926514,4.190000057220459,4.199999809265137,4.244999885559082,13908082.0,4.1272735595703125
2011-04-13,4.275000095367432,4.210000038146973,4.230000019073486,4.275000095367432,11537268.0,4.1564412117004395
2011-04-14,4.275000095367432,4.199999809265137,4.264999866485596,4.210000038146973,13853054.0,4.0932440757751465
2011-04-15,4.224999904632568,4.099999904632568,4.190000057220459,4.144999980926514,16225758.0,4.0300469398498535
2011-04-18,4.175000190734863,4.099999904632568,4.125,4.175000190734863,11710086.0,4.0592145919799805
2011-04-19,4.244999885559082,4.110000133514404,4.150000095367432,4.204999923706055,15794498.0,4.088382720947266
2011-04-20,4.329999923706055,4.184999942779541,4.199999809265137,4.324999809265137,24829946.0,4.205054759979248
2011-04-21,4.364999771118164,4.28000020980835,4.324999809265137,4.340000152587891,24350766.0,4.219638824462891
2011-04-22,4.340000152587891,4.190000057220459,4.329999923706055,4.199999809265137,19653806.0,4.083521366119385
2011-04-25,4.199999809265137,4.105000019073486,4.199999809265137,4.105000019073486,10568288.0,3.9911558628082275
2011-04-26,4.105000019073486,3.8550000190734863,4.079999923706055,3.944999933242798,14910062.0,3.8355932235717773
2011-04-27,3.9800000190734863,3.869999885559082,3.934999942779541,3.9049999713897705,8201372.0,3.7967026233673096
2011-04-28,3.9200000762939453,3.734999895095825,3.9200000762939453,3.809999942779541,11446000.0,3.7043371200561523
2011-04-29,4.019999980926514,3.7899999618530273,3.7899999618530273,4.005000114440918,18367898.0,3.8939294815063477
2011-05-03,4.110000133514404,3.940000057220459,3.990000009536743,4.105000019073486,16346382.0,3.9911558628082275
2011-05-04,4.110000133514404,4.03000020980835,4.085000038146973,4.090000152587891,18472300.0,3.976572275161743
2011-05-05,4.204999923706055,3.9749999046325684,4.079999923706055,4.119999885559082,30787842.0,4.005739688873291
2011-05-06,4.119999885559082,3.950000047683716,4.119999885559082,3.9800000190734863,20270852.0,3.8696229457855225
2011-05-09,3.9700000286102295,3.875,3.9600000381469727,3.884999990463257,13761868.0,3.777257204055786
2011-05-10,3.924999952316284,3.859999895095825,3.875,3.9149999618530273,8634320.0,3.8064253330230713
2011-05-11,3.930000066757202,3.8399999141693115,3.9000000953674316,3.890000104904175,7654912.0,3.782118558883667
2011-05-12,3.950000047683716,3.8399999141693115,3.859999895095825,3.869999885559082,6786570.0,3.7626731395721436
2011-05-13,3.924999952316284,3.8399999141693115,3.869999885559082,3.9149999618530273,6407412.0,3.8064253330230713
2011-05-16,3.940000057220459,3.9000000953674316,3.9049999713897705,3.9100000858306885,6373706.0,3.8015639781951904
2011-05-17,3.924999952316284,3.809999942779541,3.9100000858306885,3.880000114440918,6865588.0,3.7723960876464844
2011-05-18,3.934999942779541,3.859999895095825,3.875,3.930000066757202,6076930.0,3.8210091590881348
2011-05-19,3.940000057220459,3.8499999046325684,3.924999952316284,3.865000009536743,5274416.0,3.7578117847442627
2011-05-23,3.865000009536743,3.6549999713897705,3.8499999046325684,3.6649999618530273,7494770.0,3.5633585453033447
2011-05-24,3.7149999141693115,3.6050000190734863,3.6649999618530273,3.674999952316284,4483464.0,3.5730810165405273
2011-05-25,3.7300000190734863,3.640000104904175,3.674999952316284,3.690000057220459,4203380.0,3.587665319442749
2011-05-26,3.740000009536743,3.6649999618530273,3.690000057220459,3.674999952316284,3338080.0,3.5730810165405273
2011-05-27,3.674999952316284,3.5299999713897705,3.674999952316284,3.549999952316284,4406914.0,3.451547861099243
2011-05-30,3.5799999237060547,3.494999885559082,3.555000066757202,3.5,3521800.0,3.4029343128204346
2011-05-31,3.569999933242798,3.4800000190734863,3.549999952316284,3.569999933242798,3082648.0,3.4709930419921875
2011-06-01,3.5999999046325684,3.555000066757202,3.559999942779541,3.5899999141693115,2990712.0,3.490438222885132
2011-06-02,3.559999942779541,3.490000009536743,3.559999942779541,3.5399999618530273,3043862.0,3.4418249130249023
2011-06-03,3.5950000286102295,3.5350000858306885,3.549999952316284,3.569999933242798,2617338.0,3.4709930419921875
2011-06-07,3.615000009536743,3.555000066757202,3.555000066757202,3.615000009536743,2478974.0,3.514744997024536
2011-06-08,3.640000104904175,3.559999942779541,3.609999895095825,3.634999990463257,2737414.0,3.5341906547546387
2011-06-09,3.6449999809265137,3.5250000953674316,3.630000114440918,3.5450000762939453,3817400.0,3.4466865062713623
2011-06-10,3.565000057220459,3.4749999046325684,3.5450000762939453,3.5399999618530273,2927554.0,3.4418249130249023
2011-06-13,3.5450000762939453,3.4800000190734863,3.5,3.5350000858306885,1601540.0,3.4369637966156006
2011-06-14,3.6600000858306885,3.5199999809265137,3.5350000858306885,3.630000114440918,3784620.0,3.5293290615081787
2011-06-15,3.640000104904175,3.575000047683716,3.630000114440918,3.5999999046325684,2857648.0,3.5001611709594727
2011-06-16,3.5999999046325684,3.515000104904175,3.5899999141693115,3.565000057220459,3831972.0,3.4661319255828857
2011-06-17,3.569999933242798,3.4749999046325684,3.565000057220459,3.4800000190734863,2207800.0,3.3834891319274902
2011-06-20,3.494999885559082,3.3949999809265137,3.490000009536743,3.4149999618530273,3204448.0,3.320291519165039
2011-06-21,3.4649999141693115,3.4000000953674316,3.4200000762939453,3.444999933242798,2426794.0,3.349459648132324
2011-06-22,3.4700000286102295,3.434999942779541,3.444999933242798,3.444999933242798,1807500.0,3.349459648132324
2011-06-23,3.5799999237060547,3.4100000858306885,3.4100000858306885,3.575000047683716,4316802.0,3.4758546352386475
2011-06-24,3.700000047683716,3.549999952316284,3.575000047683716,3.674999952316284,9244080.0,3.5730810165405273
2011-06-27,3.690000057220459,3.634999990463257,3.674999952316284,3.6649999618530273,4147766.0,3.5633585453033447
2011-06-28,3.684999942779541,3.640000104904175,3.6600000858306885,3.674999952316284,2869384.0,3.5730810165405273
2011-06-29,3.7149999141693115,3.640000104904175,3.674999952316284,3.640000104904175,3673298.0,3.5390520095825195
2011-06-30,3.7049999237060547,3.625,3.625,3.700000047683716,3329428.0,3.5973880290985107
2011-07-01,3.755000114440918,3.680000066757202,3.7049999237060547,3.7300000190734863,3871760.0,3.626555919647217
2011-07-04,3.7950000762939453,3.7249999046325684,3.7300000190734863,3.7750000953674316,5187672.0,3.6703078746795654
2011-07-05,3.7899999618530273,3.7149999141693115,3.7750000953674316,3.759999990463257,4727812.0,3.655723810195923
2011-07-06,3.765000104904175,3.7100000381469727,3.759999990463257,3.75,3773600.0,3.646001100540161
2011-07-07,3.765000104904175,3.700000047683716,3.75,3.7249999046325684,4590824.0,3.621694564819336
2011-07-08,3.734999895095825,3.674999952316284,3.7149999141693115,3.7200000286102295,3051890.0,3.616832971572876
2011-07-11,3.734999895095825,3.674999952316284,3.734999895095825,3.734999895095825,3164838.0,3.6314172744750977
2011-07-12,3.7149999141693115,3.6449999809265137,3.7149999141693115,3.6549999713897705,3614742.0,3.553635835647583
2011-07-13,3.7049999237060547,3.634999990463257,3.6549999713897705,3.7049999237060547,4143430.0,3.6022491455078125
2011-07-14,3.734999895095825,3.674999952316284,3.7049999237060547,3.7300000190734863,5638660.0,3.626555919647217
2011-07-15,3.7899999618530273,3.7249999046325684,3.740000009536743,3.7750000953674316,5968124.0,3.6703078746795654
2011-07-18,3.7850000858306885,3.740000009536743,3.7850000858306885,3.7750000953674316,4910352.0,3.6703078746795654
2011-07-19,3.8299999237060547,3.7049999237060547,3.7750000953674316,3.7950000762939453,9400266.0,3.689753293991089
2011-07-20,3.9100000858306885,3.7300000190734863,3.7799999713897705,3.8949999809265137,14937322.0,3.786979913711548
2011-07-21,3.9649999141693115,3.8299999237060547,3.890000104904175,3.9149999618530273,26101180.0,3.8064253330230713
2011-07-22,4.050000190734863,3.8399999141693115,3.9149999618530273,3.9749999046325684,32250308.0,3.8647611141204834
2011-07-25,4.039999961853027,3.8399999141693115,4.0,3.9549999237060547,34484654.0,3.84531569480896
2011-07-26,4.074999809265137,3.865000009536743,4.010000228881836,4.019999980926514,34410000.0,3.908513069152832
2011-07-27,4.054999828338623,3.930000066757202,4.050000190734863,3.9700000286102295,24974936.0,3.8598999977111816
2011-07-28,3.950000047683716,3.799999952316284,3.950000047683716,3.815000057220459,16538156.0,3.7091987133026123
2011-07-29,3.815000057220459,3.6600000858306885,3.799999952316284,3.6700000762939453,12950568.0,3.5682199001312256
2011-08-01,3.694999933242798,3.6050000190734863,3.674999952316284,3.6700000762939453,7820738.0,3.5682199001312256
2011-08-02,3.6600000858306885,3.5399999618530273,3.6600000858306885,3.5950000286102295,7538608.0,3.495299816131592
2011-08-03,3.5999999046325684,3.5,3.5250000953674316,3.5899999141693115,5764416.0,3.490438222885132
2011-08-04,3.619999885559082,3.5850000381469727,3.5850000381469727,3.5899999141693115,4601900.0,3.490438222885132
2011-08-05,3.549999952316284,3.4549999237060547,3.4549999237060547,3.490000009536743,5549942.0,3.393211841583252
2011-08-08,3.484999895095825,3.1449999809265137,3.4600000381469727,3.1700000762939453,9536232.0,3.0820865631103516
2011-08-09,3.1549999713897705,2.994999885559082,3.049999952316284,3.134999990463257,7124202.0,3.0480568408966064
2011-08-10,3.244999885559082,3.119999885559082,3.184999942779541,3.1449999809265137,7729208.0,3.057779550552368
2011-08-11,3.25,3.055000066757202,3.0850000381469727,3.25,7058392.0,3.159867763519287
2011-08-12,3.2899999618530273,3.2249999046325684,3.255000114440918,3.2750000953674316,6551224.0,3.1841745376586914
2011-08-15,3.3350000381469727,3.25,3.2899999618530273,3.305000066757202,5899640.0,3.2133426666259766
2011-08-16,3.315000057220459,3.255000114440918,3.2950000762939453,3.259999990463257,5089788.0,3.169590473175049
2011-08-17,3.2699999809265137,3.200000047683716,3.259999990463257,3.2200000286102295,4428374.0,3.130699634552002
2011-08-18,3.25,3.184999942779541,3.2200000286102295,3.184999942779541,4315452.0,3.096670389175415
2011-08-19,3.140000104904175,3.0850000381469727,3.125,3.119999885559082,4487144.0,3.033473014831543
2011-08-22,3.1600000858306885,3.109999895095825,3.119999885559082,3.125,2428412.0,3.038334608078003
2011-08-23,3.2149999141693115,3.130000114440918,3.1500000953674316,3.200000047683716,3456348.0,3.1112542152404785
2011-08-24,3.244999885559082,3.194999933242798,3.2100000381469727,3.2049999237060547,2966572.0,3.1161158084869385
2011-08-25,3.2899999618530273,3.200000047683716,3.2100000381469727,3.2899999618530273,5500714.0,3.198758125305176
2011-08-26,3.315000057220459,3.265000104904175,3.2750000953674316,3.2950000762939453,4543206.0,3.203619956970215
2011-08-29,3.2850000858306885,3.234999895095825,3.2850000858306885,3.2699999809265137,2693862.0,3.1793129444122314
2011-08-30,3.299999952316284,3.234999895095825,3.2899999618530273,3.240000009536743,3631006.0,3.1501450538635254
2011-08-31,3.255000114440918,3.174999952316284,3.2249999046325684,3.2249999046325684,2853226.0,3.1355607509613037
2011-09-01,3.2699999809265137,3.2049999237060547,3.2249999046325684,3.244999885559082,2931872.0,3.155006170272827
2011-09-02,3.255000114440918,3.1449999809265137,3.2300000190734863,3.1500000953674316,2821802.0,3.062641143798828
2011-09-05,3.140000104904175,3.065000057220459,3.130000114440918,3.0850000381469727,2679670.0,2.999443769454956
2011-09-06,3.0899999141693115,3.0350000858306885,3.075000047683716,3.059999942779541,1931160.0,2.9751369953155518
2011-09-07,3.1500000953674316,3.049999952316284,3.0799999237060547,3.140000104904175,2900220.0,3.0529184341430664
2011-09-08,3.1700000762939453,3.119999885559082,3.1500000953674316,3.140000104904175,2871104.0,3.0529184341430664
2011-09-09,3.1700000762939453,3.0999999046325684,3.1500000953674316,3.119999885559082,2243530.0,3.033473014831543
2011-09-13,3.0899999141693115,3.0399999618530273,3.075000047683716,3.055000066757202,2957346.0,2.970275640487671
2011-09-14,3.109999895095825,3.0399999618530273,3.075000047683716,3.1050000190734863,1712022.0,3.0188889503479004
2011-09-15,3.1549999713897705,3.0899999141693115,3.0899999141693115,3.115000009536743,3116614.0,3.028611660003662
2011-09-16,3.180000066757202,3.125,3.140000104904175,3.134999990463257,3334124.0,3.0480568408966064
2011-09-19,3.134999990463257,3.059999942779541,3.134999990463257,3.115000009536743,3218434.0,3.028611660003662
2011-09-20,3.2750000953674316,3.0999999046325684,3.1050000190734863,3.2100000381469727,8513162.0,3.1209771633148193
2011-09-21,3.2799999713897705,3.180000066757202,3.184999942779541,3.2699999809265137,7618870.0,3.1793129444122314
2011-09-22,3.25,3.1500000953674316,3.240000009536743,3.1500000953674316,4251080.0,3.062641143798828
2011-09-23,3.194999933242798,3.0899999141693115,3.115000009536743,3.174999952316284,5087648.0,3.0869476795196533
2011-09-26,3.200000047683716,3.1050000190734863,3.1600000858306885,3.125,2386296.0,3.038334608078003
2011-09-27,3.255000114440918,3.125,3.125,3.244999885559082,7887406.0,3.155006170272827
2011-09-28,3.2950000762939453,3.174999952316284,3.259999990463257,3.2149999141693115,6869774.0,3.1258385181427
2011-09-29,3.184999942779541,3.0799999237060547,3.1500000953674316,3.115000009536743,8602952.0,3.028611660003662
2011-09-30,3.1549999713897705,3.0999999046325684,3.109999895095825,3.1449999809265137,5378358.0,3.057779550552368
2011-10-10,3.2300000190734863,3.125,3.1500000953674316,3.174999952316284,7235272.0,3.0869476795196533
2011-10-11,3.384999990463257,3.2200000286102295,3.2200000286102295,3.375,24893634.0,3.2814009189605713
2011-10-12,3.4600000381469727,3.2850000858306885,3.325000047683716,3.434999942779541,34640930.0,3.3397369384765625
2011-10-13,3.5450000762939453,3.359999895095825,3.4000000953674316,3.509999990463257,36887486.0,3.4126572608947754
2011-10-14,3.5199999809265137,3.384999990463257,3.4700000286102295,3.490000009536743,32758816.0,3.393211841583252
2011-10-17,3.484999895095825,3.375,3.450000047683716,3.4200000762939453,26197830.0,3.325153350830078
2011-10-18,3.509999990463257,3.2200000286102295,3.4000000953674316,3.2249999046325684,20277784.0,3.1355607509613037
2011-10-19,3.299999952316284,3.125,3.25,3.1649999618530273,12038284.0,3.0772249698638916
2011-10-20,3.174999952316284,2.9749999046325684,3.140000104904175,2.994999885559082,10845840.0,2.9119396209716797
2011-10-21,3.0299999713897705,2.869999885559082,3.0,2.875,7389076.0,2.7952675819396973
2011-10-24,2.930000066757202,2.8399999141693115,2.865000009536743,2.924999952316284,5795092.0,2.8438808917999268
2011-10-25,2.9749999046325684,2.8550000190734863,2.9200000762939453,2.9700000286102295,9622244.0,2.8876330852508545
2011-10-26,3.0299999713897705,2.9149999618530273,2.944999933242798,2.9749999046325684,9493074.0,2.892493963241577
2011-10-27,3.005000114440918,2.934999942779541,2.9749999046325684,2.944999933242798,6370400.0,2.863326072692871
2011-10-28,3.0450000762939453,2.9549999237060547,2.984999895095825,3.0250000953674316,10273444.0,2.941107749938965
2011-10-31,3.0399999618530273,2.990000009536743,3.005000114440918,3.0199999809265137,5808188.0,2.936246156692505
2011-11-01,3.0350000858306885,2.9749999046325684,3.005000114440918,3.0199999809265137,5441716.0,2.936246156692505
2011-11-02,3.0299999713897705,2.924999952316284,2.9600000381469727,3.0299999713897705,7019268.0,2.9459688663482666
2011-11-03,3.0950000286102295,3.0299999713897705,3.0299999713897705,3.049999952316284,8965308.0,2.96541428565979
2011-11-04,3.0850000381469727,3.0350000858306885,3.049999952316284,3.069999933242798,6352322.0,2.9848594665527344
2011-11-07,3.1050000190734863,3.049999952316284,3.059999942779541,3.069999933242798,5623746.0,2.9848594665527344
2011-11-08,3.0899999141693115,3.0199999809265137,3.049999952316284,3.0299999713897705,5346282.0,2.9459688663482666
2011-11-09,3.059999942779541,2.9749999046325684,3.0299999713897705,3.049999952316284,4470830.0,2.96541428565979
2011-11-10,3.0350000858306885,2.9600000381469727,3.0350000858306885,2.9649999141693115,4469000.0,2.8827714920043945
2011-11-11,2.994999885559082,2.940000057220459,2.9649999141693115,2.9749999046325684,4491762.0,2.892493963241577
2011-11-14,3.130000114440918,2.994999885559082,2.994999885559082,3.125,13748404.0,3.038334608078003
2011-11-15,3.325000047683716,3.140000104904175,3.180000066757202,3.1600000858306885,27271824.0,3.0723636150360107
2011-11-16,3.1600000858306885,3.049999952316284,3.125,3.069999933242798,9375048.0,2.9848594665527344
2011-11-17,3.0950000286102295,3.0299999713897705,3.069999933242798,3.055000066757202,5488576.0,2.970275640487671
2011-11-18,3.059999942779541,2.934999942779541,3.0450000762939453,2.940000057220459,6351478.0,2.8584649562835693
2011-11-21,2.9800000190734863,2.9200000762939453,2.940000057220459,2.9800000190734863,2969408.0,2.897355556488037
2011-11-22,2.9800000190734863,2.934999942779541,2.944999933242798,2.9749999046325684,2204890.0,2.892493963241577
2011-11-23,3.009999990463257,2.934999942779541,2.9800000190734863,2.950000047683716,2353076.0,2.868187665939331
2011-11-24,2.9549999237060547,2.9000000953674316,2.9000000953674316,2.924999952316284,3006358.0,2.8438808917999268
2011-11-25,2.950000047683716,2.9100000858306885,2.9200000762939453,2.940000057220459,2092066.0,2.8584649562835693
2011-11-28,2.9700000286102295,2.9200000762939453,2.940000057220459,2.930000066757202,2734174.0,2.8487422466278076
2011-11-29,2.9749999046325684,2.930000066757202,2.9700000286102295,2.9749999046325684,3265692.0,2.892493963241577
2011-11-30,2.9749999046325684,2.700000047683716,2.9749999046325684,2.7850000858306885,5959068.0,2.707763671875
2011-12-01,2.8949999809265137,2.799999952316284,2.865000009536743,2.805000066757202,4637710.0,2.7272088527679443
2011-12-02,2.799999952316284,2.7100000381469727,2.7750000953674316,2.7249999046325684,2693164.0,2.6494274139404297
2011-12-05,2.7249999046325684,2.5999999046325684,2.7249999046325684,2.6050000190734863,2798242.0,2.5327556133270264
2011-12-06,2.634999990463257,2.5799999237060547,2.615000009536743,2.6050000190734863,1989062.0,2.5327556133270264
2011-12-07,2.640000104904175,2.5899999141693115,2.5899999141693115,2.615000009536743,1819800.0,2.542478084564209
2011-12-08,2.634999990463257,2.569999933242798,2.5999999046325684,2.615000009536743,2268888.0,2.542478084564209
2011-12-09,2.609999895095825,2.575000047683716,2.6050000190734863,2.5799999237060547,1492564.0,2.508448600769043
2011-12-12,2.5999999046325684,2.555000066757202,2.569999933242798,2.559999942779541,1287800.0,2.4890034198760986
2011-12-13,2.5350000858306885,2.4149999618530273,2.5350000858306885,2.430000066757202,3002310.0,2.3626086711883545
2011-12-14,2.440000057220459,2.325000047683716,2.424999952316284,2.3450000286102295,2390430.0,2.279966115951538
2011-12-15,2.3399999141693115,2.234999895095825,2.3399999141693115,2.240000009536743,3226856.0,2.1778781414031982
2011-12-16,2.315000057220459,2.2249999046325684,2.2300000190734863,2.305000066757202,2299310.0,2.2410755157470703
2011-12-19,2.325000047683716,2.25,2.325000047683716,2.305000066757202,2229942.0,2.2410755157470703
2011-12-20,2.3499999046325684,2.2850000858306885,2.305000066757202,2.315000057220459,1961540.0,2.250798225402832
2011-12-21,2.3499999046325684,2.259999990463257,2.3350000381469727,2.265000104904175,1630000.0,2.2021849155426025
2011-12-22,2.25,2.0899999141693115,2.25,2.174999952316284,3453992.0,2.114680767059326
2011-12-23,2.2249999046325684,2.134999990463257,2.1649999618530273,2.194999933242798,1908996.0,2.1341259479522705
2011-12-26,2.2300000190734863,2.174999952316284,2.174999952316284,2.190000057220459,1191298.0,2.1292648315429688
2011-12-27,2.194999933242798,2.0950000286102295,2.190000057220459,2.115000009536743,1364258.0,2.056344747543335
2011-12-28,2.134999990463257,2.0450000762939453,2.0999999046325684,2.1050000190734863,2437208.0,2.0466220378875732
2011-12-29,2.130000114440918,2.065000057220459,2.1050000190734863,2.109999895095825,1750618.0,2.051483154296875
2011-12-30,2.1500000953674316,2.109999895095825,2.115000009536743,2.1449999809265137,1231656.0,2.08551287651062
2012-01-04,2.190000057220459,2.065000057220459,2.1649999618530273,2.0799999237060547,1482000.0,2.022315263748169
2012-01-05,2.0799999237060547,1.9700000286102295,2.069999933242798,1.9850000143051147,2381530.0,1.9299499988555908
2012-01-06,2.0250000953674316,1.9450000524520874,1.9850000143051147,2.0199999809265137,1780056.0,1.9639793634414673
2012-01-09,2.2200000286102295,2.049999952316284,2.059999942779541,2.2200000286102295,6960632.0,2.158432722091675
2012-01-10,2.3949999809265137,2.25,2.3299999237060547,2.325000047683716,20619680.0,2.2605209350585938
2012-01-11,2.375,2.2699999809265137,2.2899999618530273,2.3550000190734863,12790556.0,2.2896888256073
2012-01-12,2.390000104904175,2.299999952316284,2.309999942779541,2.375,10429420.0,2.309134006500244
2012-01-13,2.390000104904175,2.2200000286102295,2.3550000190734863,2.25,8254158.0,2.187600612640381
2012-01-16,2.2850000858306885,2.180000066757202,2.2200000286102295,2.184999942779541,3889602.0,2.124403238296509
2012-01-17,2.309999942779541,2.174999952316284,2.174999952316284,2.299999952316284,5774990.0,2.2362139225006104
2012-01-18,2.3450000286102295,2.25,2.305000066757202,2.2699999809265137,5908654.0,2.2070462703704834
2012-01-19,2.319999933242798,2.25,2.2799999713897705,2.305000066757202,3985694.0,2.2410755157470703
2012-01-20,2.3350000381469727,2.2850000858306885,2.325000047683716,2.305000066757202,3787382.0,2.2410755157470703
2012-01-30,2.325000047683716,2.2699999809265137,2.325000047683716,2.2799999713897705,2498838.0,2.216768741607666
2012-01-31,2.2899999618530273,2.240000009536743,2.2699999809265137,2.2799999713897705,2202016.0,2.216768741607666
2012-02-01,2.2899999618530273,2.2300000190734863,2.2750000953674316,2.234999895095825,2332820.0,2.1730167865753174
2012-02-02,2.2950000762939453,2.234999895095825,2.244999885559082,2.2850000858306885,3282076.0,2.221630096435547
2012-02-03,2.3399999141693115,2.2850000858306885,2.2850000858306885,2.3350000381469727,4830760.0,2.2702431678771973
2012-02-06,2.380000114440918,2.299999952316284,2.3350000381469727,2.3299999237060547,5096296.0,2.2653820514678955
2012-02-07,2.319999933242798,2.265000104904175,2.319999933242798,2.2750000953674316,3382856.0,2.211907386779785
2012-02-08,2.359999895095825,2.2699999809265137,2.2750000953674316,2.359999895095825,4780912.0,2.2945501804351807
2012-02-09,2.390000104904175,2.3350000381469727,2.359999895095825,2.384999990463257,6132812.0,2.318856716156006
2012-02-10,2.424999952316284,2.359999895095825,2.380000114440918,2.384999990463257,5430156.0,2.318856716156006
2012-02-13,2.4149999618530273,2.3399999141693115,2.359999895095825,2.4100000858306885,5616968.0,2.34316349029541
2012-02-14,2.434999942779541,2.359999895095825,2.4049999713897705,2.430000066757202,5209184.0,2.3626086711883545
2012-02-15,2.5,2.4000000953674316,2.424999952316284,2.5,8739858.0,2.4306674003601074
2012-02-16,2.5199999809265137,2.440000057220459,2.5,2.4749999046325684,7147152.0,2.4063608646392822
2012-02-17,2.494999885559082,2.430000066757202,2.4749999046325684,2.444999933242798,4735312.0,2.377192735671997
2012-02-20,2.505000114440918,2.450000047683716,2.4749999046325684,2.4549999237060547,6000254.0,2.386915445327759
2012-02-21,2.484999895095825,2.4149999618530273,2.450000047683716,2.4749999046325684,4375006.0,2.4063608646392822
2012-02-22,2.5199999809265137,2.4600000381469727,2.4700000286102295,2.515000104904175,7716564.0,2.44525146484375
2012-02-23,2.5250000953674316,2.4749999046325684,2.515000104904175,2.505000114440918,5137124.0,2.4355289936065674
2012-02-24,2.549999952316284,2.484999895095825,2.5,2.5399999618530273,7535844.0,2.4695582389831543
2012-02-27,2.640000104904175,2.5299999713897705,2.5350000858306885,2.575000047683716,12947344.0,2.5035877227783203
2012-02-28,2.5799999237060547,2.5,2.549999952316284,2.5399999618530273,7324690.0,2.4695582389831543
2012-02-29,2.5450000762939453,2.4749999046325684,2.5299999713897705,2.5350000858306885,4772288.0,2.4646968841552734
2012-03-01,2.5850000381469727,2.494999885559082,2.5450000762939453,2.569999933242798,10086300.0,2.4987261295318604
2012-03-02,2.625,2.549999952316284,2.565000057220459,2.615000009536743,9198096.0,2.542478084564209
2012-03-05,2.7249999046325684,2.5950000286102295,2.609999895095825,2.630000114440918,12422982.0,2.5570623874664307
2012-03-06,2.625,2.5250000953674316,2.5999999046325684,2.5999999046325684,8263134.0,2.5278940200805664
2012-03-07,2.625,2.549999952316284,2.569999933242798,2.5799999237060547,8004152.0,2.508448600769043
2012-03-08,2.674999952316284,2.575000047683716,2.5850000381469727,2.6700000762939453,10346084.0,2.5959527492523193
2012-03-09,2.690000057220459,2.630000114440918,2.6549999713897705,2.674999952316284,8220492.0,2.6008141040802
2012-03-12,2.690000057220459,2.625,2.6649999618530273,2.6600000858306885,5275918.0,2.5862302780151367
2012-03-13,2.680000066757202,2.640000104904175,2.640000104904175,2.680000066757202,5402462.0,2.605675458908081
2012-03-14,2.744999885559082,2.490000009536743,2.6700000762939453,2.5,12442992.0,2.4306674003601074
2012-03-15,2.5299999713897705,2.369999885559082,2.4600000381469727,2.434999942779541,7419480.0,2.3674700260162354
2012-03-16,2.5250000953674316,2.450000047683716,2.4549999237060547,2.5199999809265137,5566740.0,2.450112819671631
2012-03-19,2.5799999237060547,2.505000114440918,2.5199999809265137,2.5799999237060547,4739370.0,2.508448600769043
2012-03-20,2.575000047683716,2.494999885559082,2.559999942779541,2.515000104904175,4425710.0,2.44525146484375
2012-03-21,2.5350000858306885,2.444999933242798,2.509999990463257,2.5299999713897705,4565482.0,2.4598355293273926
2012-03-22,2.630000114440918,2.490000009536743,2.505000114440918,2.615000009536743,9890896.0,2.542478084564209
2012-03-23,2.6449999809265137,2.5199999809265137,2.5950000286102295,2.5850000381469727,8313500.0,2.513310194015503
2012-03-26,2.630000114440918,2.505000114440918,2.569999933242798,2.575000047683716,5767106.0,2.5035877227783203
2012-03-27,2.5899999141693115,2.494999885559082,2.575000047683716,2.5,6031238.0,2.4306674003601074
2012-03-28,2.5,2.299999952316284,2.490000009536743,2.315000057220459,5565210.0,2.250798225402832
2012-03-29,2.319999933242798,2.240000009536743,2.319999933242798,2.2699999809265137,3783592.0,2.2070462703704834
2012-03-30,2.2850000858306885,2.2249999046325684,2.255000114440918,2.240000009536743,2240494.0,2.1778781414031982
2012-04-05,2.325000047683716,2.240000009536743,2.240000009536743,2.319999933242798,2549528.0,2.255659341812134
2012-04-06,2.3550000190734863,2.305000066757202,2.305000066757202,2.3499999046325684,2516416.0,2.284827470779419
2012-04-09,2.3499999046325684,2.305000066757202,2.3399999141693115,2.309999942779541,1951278.0,2.245936632156372
2012-04-10,2.3499999046325684,2.2100000381469727,2.2799999713897705,2.3450000286102295,3165112.0,2.279966115951538
2012-04-11,2.369999885559082,2.2899999618530273,2.309999942779541,2.365000009536743,3408392.0,2.2994112968444824
2012-04-12,2.450000047683716,2.3450000286102295,2.3499999046325684,2.440000057220459,7119328.0,2.3723316192626953
2012-04-13,2.490000009536743,2.4149999618530273,2.4549999237060547,2.450000047683716,5764334.0,2.382054328918457
2012-04-16,2.515000104904175,2.424999952316284,2.440000057220459,2.490000009536743,6153052.0,2.4209446907043457
2012-04-17,2.509999990463257,2.4149999618530273,2.4700000286102295,2.4200000762939453,5487156.0,2.352886199951172
2012-04-18,2.5,2.4100000858306885,2.424999952316284,2.490000009536743,6661790.0,2.4209446907043457
2012-04-19,2.740000009536743,2.575000047683716,2.5899999141693115,2.740000009536743,19024820.0,2.6640114784240723
2012-04-20,2.740000009536743,2.740000009536743,2.740000009536743,2.740000009536743,0.0,2.6640114784240723
2012-04-23,2.740000009536743,2.740000009536743,2.740000009536743,2.740000009536743,0.0,2.6640114784240723
2012-04-24,2.740000009536743,2.740000009536743,2.740000009536743,2.740000009536743,0.0,2.6640114784240723
2012-04-25,2.740000009536743,2.740000009536743,2.740000009536743,2.740000009536743,0.0,2.6640114784240723
2012-04-26,2.740000009536743,2.740000009536743,2.740000009536743,2.740000009536743,0.0,2.6640114784240723
2012-04-27,2.7750000953674316,2.494999885559082,2.7750000953674316,2.505000114440918,27874240.0,2.4355289936065674
2012-05-02,2.555000066757202,2.4649999141693115,2.5250000953674316,2.5250000953674316,11224480.0,2.4549741744995117
2012-05-03,2.5350000858306885,2.4649999141693115,2.5299999713897705,2.515000104904175,8053386.0,2.44525146484375
2012-05-04,2.5450000762939453,2.4800000190734863,2.5,2.5399999618530273,8299994.0,2.4695582389831543
2012-05-07,2.5399999618530273,2.494999885559082,2.5199999809265137,2.5299999713897705,7318478.0,2.4598355293273926
2012-05-08,2.549999952316284,2.5,2.5299999713897705,2.5299999713897705,7605432.0,2.4598355293273926
2012-05-09,2.5199999809265137,2.4549999237060547,2.5199999809265137,2.4600000381469727,5965324.0,2.3917768001556396
2012-05-10,2.5,2.450000047683716,2.450000047683716,2.4800000190734863,4361618.0,2.411222219467163
2012-05-11,2.490000009536743,2.444999933242798,2.484999895095825,2.4700000286102295,3122856.0,2.4014992713928223
2012-05-14,2.509999990463257,2.450000047683716,2.484999895095825,2.4800000190734863,4646596.0,2.411222219467163
2012-05-15,2.609999895095825,2.4549999237060547,2.4700000286102295,2.6050000190734863,20404422.0,2.5327556133270264
2012-05-16,2.634999990463257,2.559999942779541,2.5899999141693115,2.615000009536743,17027694.0,2.542478084564209
2012-05-17,2.6649999618530273,2.569999933242798,2.640000104904175,2.609999895095825,17885044.0,2.537616729736328
2012-05-18,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.537616729736328
2012-05-21,2.619999885559082,2.434999942779541,2.619999885559082,2.4549999237060547,12031138.0,2.386915445327759
2012-05-22,2.4749999046325684,2.430000066757202,2.4700000286102295,2.450000047683716,6494624.0,2.382054328918457
2012-05-23,2.4600000381469727,2.384999990463257,2.4600000381469727,2.4049999713897705,6051978.0,2.3383021354675293
2012-05-24,2.434999942779541,2.390000104904175,2.3949999809265137,2.424999952316284,4423614.0,2.3577473163604736
2012-05-25,2.430000066757202,2.3299999237060547,2.4100000858306885,2.3450000286102295,4311080.0,2.279966115951538
2012-05-28,2.4000000953674316,2.2699999809265137,2.3450000286102295,2.3949999809265137,3838660.0,2.3285794258117676
2012-05-29,2.4600000381469727,2.365000009536743,2.365000009536743,2.4549999237060547,6210026.0,2.386915445327759
2012-05-30,2.4600000381469727,2.430000066757202,2.440000057220459,2.444999933242798,4033100.0,2.377192735671997
2012-05-31,2.4649999141693115,2.4100000858306885,2.4549999237060547,2.434999942779541,4341670.0,2.3674700260162354
2012-06-01,2.4549999237060547,2.4200000762939453,2.444999933242798,2.444999933242798,3333882.0,2.377192735671997
2012-06-04,2.4100000858306885,2.2950000762939453,2.4000000953674316,2.305000066757202,3869918.0,2.2410755157470703
2012-06-05,2.365000009536743,2.309999942779541,2.3399999141693115,2.319999933242798,3068932.0,2.255659341812134
2012-06-06,2.3450000286102295,2.2750000953674316,2.3399999141693115,2.319999933242798,3204744.0,2.255659341812134
2012-06-07,2.3450000286102295,2.2850000858306885,2.3350000381469727,2.2950000762939453,2301728.0,2.2313528060913086
2012-06-08,2.3350000381469727,2.2799999713897705,2.315000057220459,2.2950000762939453,1938506.0,2.2313528060913086
2012-06-11,2.3399999141693115,2.2850000858306885,2.2950000762939453,2.3350000381469727,1777852.0,2.2702431678771973
2012-06-12,2.3299999237060547,2.2950000762939453,2.319999933242798,2.325000047683716,1746280.0,2.2605209350585938
2012-06-13,2.3550000190734863,2.309999942779541,2.315000057220459,2.3550000190734863,2517626.0,2.2896888256073
2012-06-14,2.375,2.319999933242798,2.3499999046325684,2.3350000381469727,2237208.0,2.2702431678771973
2012-06-15,2.3499999046325684,2.299999952316284,2.3299999237060547,2.3299999237060547,1923238.0,2.2653820514678955
2012-06-18,2.365000009536743,2.3299999237060547,2.3450000286102295,2.3499999046325684,2247380.0,2.284827470779419
2012-06-19,2.3450000286102295,2.305000066757202,2.3399999141693115,2.319999933242798,1884332.0,2.255659341812134
2012-06-20,2.3450000286102295,2.299999952316284,2.3450000286102295,2.319999933242798,2318762.0,2.255659341812134
2012-06-21,2.325000047683716,2.25,2.325000047683716,2.265000104904175,3044180.0,2.2021849155426025
2012-06-25,2.265000104904175,2.1700000762939453,2.265000104904175,2.174999952316284,2143256.0,2.114680767059326
2012-06-26,2.190000057220459,2.134999990463257,2.1549999713897705,2.180000066757202,1837610.0,2.119542360305786
2012-06-27,2.200000047683716,2.1600000858306885,2.180000066757202,2.1649999618530273,1191408.0,2.1049578189849854
2012-06-28,2.190000057220459,2.1050000190734863,2.1700000762939453,2.125,1535400.0,2.0660672187805176
2012-06-29,2.1500000953674316,2.0950000286102295,2.134999990463257,2.1500000953674316,1893400.0,2.090374231338501
2012-07-02,2.200000047683716,2.1500000953674316,2.1649999618530273,2.190000057220459,2133658.0,2.1292648315429688
2012-07-03,2.3350000381469727,2.2100000381469727,2.2100000381469727,2.255000114440918,9474122.0,2.1924619674682617
2012-07-04,2.2699999809265137,2.2149999141693115,2.2200000286102295,2.2300000190734863,3536172.0,2.1681554317474365
2012-07-05,2.2249999046325684,2.1549999713897705,2.200000047683716,2.1549999713897705,2726996.0,2.0952351093292236
2012-07-06,2.2100000381469727,2.0999999046325684,2.1649999618530273,2.2049999237060547,3441256.0,2.1438486576080322
2012-07-09,2.194999933242798,2.1050000190734863,2.180000066757202,2.115000009536743,2264198.0,2.056344747543335
2012-07-10,2.130000114440918,2.0899999141693115,2.115000009536743,2.109999895095825,1511620.0,2.051483154296875
2012-07-11,2.1500000953674316,2.0799999237060547,2.0899999141693115,2.125,1394400.0,2.0660672187805176
2012-07-12,2.174999952316284,2.1050000190734863,2.125,2.1700000762939453,1864390.0,2.1098194122314453
2012-07-13,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1549999713897705,1399672.0,2.0952351093292236
2012-07-16,2.1600000858306885,2.055000066757202,2.1500000953674316,2.075000047683716,2000702.0,2.017453908920288
2012-07-17,2.0799999237060547,2.0450000762939453,2.075000047683716,2.075000047683716,2076100.0,2.017453908920288
2012-07-18,2.0899999141693115,2.0350000858306885,2.069999933242798,2.0850000381469727,2170996.0,2.02717661857605
2012-07-19,2.1449999809265137,2.075000047683716,2.075000047683716,2.130000114440918,2745300.0,2.0709288120269775
2012-07-20,2.1649999618530273,2.115000009536743,2.130000114440918,2.134999990463257,2813996.0,2.0757901668548584
2012-07-23,2.125,2.069999933242798,2.115000009536743,2.0999999046325684,1388402.0,2.0417606830596924
2012-07-24,2.1449999809265137,2.075000047683716,2.0950000286102295,2.134999990463257,1488364.0,2.0757901668548584
2012-07-25,2.1649999618530273,2.0999999046325684,2.130000114440918,2.109999895095825,1763382.0,2.051483154296875
2012-07-26,2.140000104904175,2.0799999237060547,2.1050000190734863,2.0950000286102295,1553860.0,2.0368993282318115
2012-07-27,2.115000009536743,2.075000047683716,2.0950000286102295,2.0950000286102295,1307702.0,2.0368993282318115
2012-07-30,2.109999895095825,2.005000114440918,2.109999895095825,2.0199999809265137,2667606.0,1.9639793634414673
2012-07-31,2.0199999809265137,1.9450000524520874,2.005000114440918,1.965000033378601,2599456.0,1.9105045795440674
2012-08-01,2.009999990463257,1.9700000286102295,1.9800000190734863,1.9900000095367432,1129274.0,1.9348114728927612
2012-08-02,2.0,1.9600000381469727,1.9900000095367432,1.9700000286102295,1035400.0,1.9153660535812378
2012-08-03,2.0299999713897705,1.965000033378601,1.9800000190734863,2.0250000953674316,1639246.0,1.9688407182693481
2012-08-06,2.075000047683716,2.015000104904175,2.0399999618530273,2.069999933242798,1970380.0,2.0125925540924072
2012-08-07,2.0999999046325684,2.049999952316284,2.059999942779541,2.0950000286102295,2487838.0,2.0368993282318115
2012-08-08,2.0999999046325684,2.065000057220459,2.0899999141693115,2.0799999237060547,2052994.0,2.022315263748169
2012-08-09,2.115000009536743,2.059999942779541,2.065000057220459,2.109999895095825,3253252.0,2.051483154296875
2012-08-10,2.134999990463257,2.0950000286102295,2.0999999046325684,2.109999895095825,3324484.0,2.051483154296875
2012-08-13,2.119999885559082,2.059999942779541,2.119999885559082,2.069999933242798,2147778.0,2.0125925540924072
2012-08-14,2.0850000381469727,2.0250000953674316,2.069999933242798,2.0850000381469727,2164406.0,2.02717661857605
2012-08-15,2.0899999141693115,2.055000066757202,2.0799999237060547,2.069999933242798,1415288.0,2.0125925540924072
2012-08-16,2.075000047683716,2.0450000762939453,2.055000066757202,2.055000066757202,1130056.0,1.9980088472366333
2012-08-17,2.069999933242798,2.0350000858306885,2.0450000762939453,2.065000057220459,869140.0,2.0077311992645264
2012-08-20,2.0999999046325684,2.0350000858306885,2.049999952316284,2.0950000286102295,2723988.0,2.0368993282318115
2012-08-21,2.190000057220459,2.0850000381469727,2.0950000286102295,2.174999952316284,5683048.0,2.114680767059326
2012-08-22,2.3949999809265137,2.3949999809265137,2.3949999809265137,2.3949999809265137,13868338.0,2.3285794258117676
2012-08-23,2.549999952316284,2.3949999809265137,2.4100000858306885,2.444999933242798,40097062.0,2.377192735671997
2012-08-24,2.3949999809265137,2.240000009536743,2.3949999809265137,2.265000104904175,19177596.0,2.2021849155426025
2012-08-27,2.325000047683716,2.2049999237060547,2.2300000190734863,2.265000104904175,11143388.0,2.2021849155426025
2012-08-28,2.319999933242798,2.234999895095825,2.265000104904175,2.299999952316284,7547870.0,2.2362139225006104
2012-08-29,2.305000066757202,2.2100000381469727,2.2899999618530273,2.2200000286102295,7331026.0,2.158432722091675
2012-08-30,2.240000009536743,2.1449999809265137,2.2100000381469727,2.1649999618530273,7899740.0,2.1049578189849854
2012-08-31,2.2100000381469727,2.1500000953674316,2.1500000953674316,2.184999942779541,5072898.0,2.124403238296509
2012-09-03,2.265000104904175,2.174999952316284,2.184999942779541,2.255000114440918,9091816.0,2.1924619674682617
2012-09-04,2.2850000858306885,2.200000047683716,2.25,2.2049999237060547,5944916.0,2.1438486576080322
2012-09-05,2.259999990463257,2.200000047683716,2.2049999237060547,2.255000114440918,5867862.0,2.1924619674682617
2012-09-06,2.2699999809265137,2.2300000190734863,2.265000104904175,2.259999990463257,5595836.0,2.1973235607147217
2012-09-07,2.3499999046325684,2.265000104904175,2.299999952316284,2.319999933242798,12099416.0,2.255659341812134
2012-09-10,2.375,2.2850000858306885,2.315000057220459,2.3399999141693115,7782770.0,2.275104522705078
2012-09-11,2.3399999141693115,2.2850000858306885,2.315000057220459,2.325000047683716,5792412.0,2.2605209350585938
2012-09-12,2.369999885559082,2.315000057220459,2.325000047683716,2.369999885559082,8333112.0,2.3042726516723633
2012-09-13,2.390000104904175,2.2899999618530273,2.380000114440918,2.2950000762939453,5891138.0,2.2313528060913086
2012-09-14,2.369999885559082,2.299999952316284,2.315000057220459,2.3450000286102295,5879808.0,2.279966115951538
2012-09-17,2.375,2.255000114440918,2.3399999141693115,2.2699999809265137,5732812.0,2.2070462703704834
2012-09-18,2.2799999713897705,2.200000047683716,2.240000009536743,2.234999895095825,5056954.0,2.1730167865753174
2012-09-19,2.4600000381469727,2.2149999141693115,2.240000009536743,2.359999895095825,17095620.0,2.2945501804351807
2012-09-20,2.3350000381469727,2.2300000190734863,2.299999952316284,2.244999885559082,9150966.0,2.182739019393921
2012-09-21,2.259999990463257,2.200000047683716,2.240000009536743,2.2049999237060547,4124186.0,2.1438486576080322
2012-09-24,2.25,2.174999952316284,2.2049999237060547,2.244999885559082,3434608.0,2.182739019393921
2012-09-25,2.234999895095825,2.184999942779541,2.234999895095825,2.2049999237060547,3622754.0,2.1438486576080322
2012-09-26,2.2149999141693115,2.1050000190734863,2.2100000381469727,2.119999885559082,3627400.0,2.0612058639526367
2012-09-27,2.194999933242798,2.0950000286102295,2.140000104904175,2.174999952316284,4261878.0,2.114680767059326
2012-09-28,2.234999895095825,2.1449999809265137,2.1449999809265137,2.2249999046325684,4210238.0,2.1632940769195557
2012-10-08,2.259999990463257,2.200000047683716,2.2249999046325684,2.234999895095825,3046848.0,2.1730167865753174
2012-10-09,2.4600000381469727,2.265000104904175,2.2750000953674316,2.4600000381469727,14480288.0,2.3917768001556396
2012-10-10,2.6500000953674316,2.5399999618530273,2.555000066757202,2.5899999141693115,54452012.0,2.5181713104248047
2012-10-11,2.5350000858306885,2.4649999141693115,2.505000114440918,2.484999895095825,24357532.0,2.416083574295044
2012-10-12,2.5250000953674316,2.375,2.450000047683716,2.515000104904175,22744530.0,2.44525146484375
2012-10-15,2.494999885559082,2.4200000762939453,2.490000009536743,2.4749999046325684,9722880.0,2.4063608646392822
2012-10-16,2.494999885559082,2.424999952316284,2.4600000381469727,2.444999933242798,6316584.0,2.377192735671997
2012-10-17,2.509999990463257,2.4200000762939453,2.4600000381469727,2.484999895095825,7803370.0,2.416083574295044
2012-10-18,2.575000047683716,2.484999895095825,2.484999895095825,2.5,17117008.0,2.4306674003601074
2012-10-19,2.549999952316284,2.4549999237060547,2.490000009536743,2.505000114440918,11527754.0,2.4355289936065674
2012-10-22,2.494999885559082,2.444999933242798,2.4749999046325684,2.4800000190734863,6216092.0,2.411222219467163
2012-10-23,2.4800000190734863,2.390000104904175,2.4549999237060547,2.4600000381469727,6908154.0,2.3917768001556396
2012-10-24,2.5950000286102295,2.424999952316284,2.434999942779541,2.565000057220459,21789334.0,2.4938650131225586
2012-10-25,2.625,2.505000114440918,2.5350000858306885,2.555000066757202,15416440.0,2.4841420650482178
2012-10-26,2.619999885559082,2.509999990463257,2.559999942779541,2.5999999046325684,19174820.0,2.5278940200805664
2012-10-29,2.734999895095825,2.4649999141693115,2.6050000190734863,2.4749999046325684,23062790.0,2.4063608646392822
2012-10-30,2.434999942779541,2.305000066757202,2.424999952316284,2.3350000381469727,19283740.0,2.2702431678771973
2012-10-31,2.369999885559082,2.299999952316284,2.325000047683716,2.3450000286102295,7148264.0,2.279966115951538
2012-11-01,2.4000000953674316,2.3350000381469727,2.3499999046325684,2.384999990463257,8009076.0,2.318856716156006
2012-11-02,2.4200000762939453,2.369999885559082,2.380000114440918,2.3949999809265137,6487184.0,2.3285794258117676
2012-11-05,2.4100000858306885,2.365000009536743,2.384999990463257,2.3949999809265137,5041082.0,2.3285794258117676
2012-11-06,2.490000009536743,2.375,2.3949999809265137,2.4700000286102295,13817568.0,2.4014992713928223
2012-11-07,2.5299999713897705,2.4149999618530273,2.4549999237060547,2.4800000190734863,10933668.0,2.411222219467163
2012-11-08,2.450000047683716,2.3499999046325684,2.450000047683716,2.3550000190734863,7541292.0,2.2896888256073
2012-11-09,2.380000114440918,2.3299999237060547,2.3399999141693115,2.359999895095825,3554114.0,2.2945501804351807
2012-11-12,2.3949999809265137,2.359999895095825,2.365000009536743,2.384999990463257,3689864.0,2.318856716156006
2012-11-13,2.390000104904175,2.2850000858306885,2.390000104904175,2.2950000762939453,4856600.0,2.2313528060913086
2012-11-14,2.325000047683716,2.2699999809265137,2.2950000762939453,2.309999942779541,3196800.0,2.245936632156372
2012-11-15,2.375,2.2750000953674316,2.315000057220459,2.2799999713897705,4020946.0,2.216768741607666
2012-11-16,2.265000104904175,2.1500000953674316,2.259999990463257,2.2149999141693115,6708784.0,2.153571367263794
2012-11-19,2.259999990463257,2.180000066757202,2.194999933242798,2.244999885559082,2716794.0,2.182739019393921
2012-11-20,2.2799999713897705,2.234999895095825,2.255000114440918,2.240000009536743,3176218.0,2.1778781414031982
2012-11-21,2.2750000953674316,2.1600000858306885,2.2699999809265137,2.265000104904175,5566784.0,2.2021849155426025
2012-11-22,2.259999990463257,2.2149999141693115,2.240000009536743,2.2200000286102295,2778598.0,2.158432722091675
2012-11-23,2.244999885559082,2.2049999237060547,2.2200000286102295,2.2300000190734863,2478198.0,2.1681554317474365
2012-11-26,2.240000009536743,2.194999933242798,2.2249999046325684,2.194999933242798,3027200.0,2.1341259479522705
2012-11-27,2.190000057220459,2.0799999237060547,2.180000066757202,2.0999999046325684,4273286.0,2.0417606830596924
2012-11-28,2.0999999046325684,2.0450000762939453,2.0950000286102295,2.059999942779541,2649782.0,2.0028698444366455
2012-11-29,2.0850000381469727,2.0450000762939453,2.065000057220459,2.0450000762939453,2253600.0,1.9882861375808716
2012-11-30,2.0950000286102295,2.0250000953674316,2.0250000953674316,2.0950000286102295,2696356.0,2.0368993282318115
2012-12-03,2.125,2.0399999618530273,2.0999999046325684,2.0399999618530273,2094102.0,1.983424425125122
2012-12-04,2.125,2.015000104904175,2.0250000953674316,2.125,3333376.0,2.0660672187805176
2012-12-05,2.200000047683716,2.0899999141693115,2.1050000190734863,2.180000066757202,5649678.0,2.119542360305786
2012-12-06,2.2149999141693115,2.140000104904175,2.2100000381469727,2.1600000858306885,3174060.0,2.1000967025756836
2012-12-07,2.2149999141693115,2.1549999713897705,2.1600000858306885,2.2049999237060547,5265676.0,2.1438486576080322
2012-12-10,2.25,2.184999942779541,2.2200000286102295,2.25,5312538.0,2.187600612640381
2012-12-11,2.319999933242798,2.240000009536743,2.265000104904175,2.244999885559082,8977174.0,2.182739019393921
2012-12-12,2.234999895095825,2.184999942779541,2.2149999141693115,2.2149999141693115,5498566.0,2.153571367263794
2012-12-13,2.2300000190734863,2.180000066757202,2.2149999141693115,2.184999942779541,3471800.0,2.124403238296509
2012-12-14,2.315000057220459,2.174999952316284,2.174999952316284,2.2950000762939453,8786700.0,2.2313528060913086
2012-12-17,2.305000066757202,2.2699999809265137,2.2699999809265137,2.2950000762939453,5380988.0,2.2313528060913086
2012-12-18,2.319999933242798,2.2899999618530273,2.2899999618530273,2.315000057220459,5904270.0,2.250798225402832
2012-12-19,2.3550000190734863,2.2799999713897705,2.315000057220459,2.2950000762939453,3896054.0,2.2313528060913086
2012-12-20,2.299999952316284,2.234999895095825,2.2750000953674316,2.2799999713897705,4958870.0,2.216768741607666
2012-12-21,2.309999942779541,2.25,2.2799999713897705,2.2799999713897705,6337318.0,2.216768741607666
2012-12-24,2.319999933242798,2.255000114440918,2.2699999809265137,2.319999933242798,6446686.0,2.255659341812134
2012-12-25,2.384999990463257,2.299999952316284,2.315000057220459,2.359999895095825,10056240.0,2.2945501804351807
2012-12-26,2.375,2.325000047683716,2.3499999046325684,2.359999895095825,8166830.0,2.2945501804351807
2012-12-27,2.380000114440918,2.325000047683716,2.3499999046325684,2.365000009536743,8544158.0,2.2994112968444824
2012-12-28,2.3949999809265137,2.3499999046325684,2.3550000190734863,2.390000104904175,7870272.0,2.323718309402466
2012-12-31,2.4149999618530273,2.359999895095825,2.390000104904175,2.380000114440918,5672004.0,2.313995361328125
2013-01-04,2.494999885559082,2.380000114440918,2.390000104904175,2.4749999046325684,18874662.0,2.4063608646392822
2013-01-07,2.5,2.424999952316284,2.424999952316284,2.484999895095825,9501152.0,2.416083574295044
2013-01-08,2.5399999618530273,2.434999942779541,2.5350000858306885,2.4700000286102295,10220136.0,2.4014992713928223
2013-01-09,2.505000114440918,2.444999933242798,2.4600000381469727,2.4700000286102295,9034520.0,2.4014992713928223
2013-01-10,2.484999895095825,2.430000066757202,2.4749999046325684,2.4600000381469727,5328614.0,2.3917768001556396
2013-01-11,2.4600000381469727,2.359999895095825,2.4600000381469727,2.375,7760354.0,2.309134006500244
2013-01-14,2.4649999141693115,2.365000009536743,2.375,2.4649999141693115,7717596.0,2.3966379165649414
2013-01-15,2.5199999809265137,2.4549999237060547,2.4700000286102295,2.509999990463257,9868718.0,2.440390110015869
2013-01-16,2.549999952316284,2.4700000286102295,2.5,2.5399999618530273,10953824.0,2.4695582389831543
2013-01-17,2.565000057220459,2.5,2.5250000953674316,2.555000066757202,9824810.0,2.4841420650482178
2013-01-18,2.674999952316284,2.5350000858306885,2.575000047683716,2.640000104904175,23856468.0,2.5667848587036133
2013-01-21,2.9049999713897705,2.700000047683716,2.825000047683716,2.9049999713897705,77305406.0,2.8244357109069824
2013-01-22,2.8450000286102295,2.740000009536743,2.805000066757202,2.7699999809265137,36024610.0,2.6931793689727783
2013-01-23,2.765000104904175,2.6649999618530273,2.740000009536743,2.7249999046325684,17970150.0,2.6494274139404297
2013-01-24,2.740000009536743,2.625,2.7200000286102295,2.6449999809265137,17629576.0,2.571645975112915
2013-01-25,2.694999933242798,2.6449999809265137,2.6649999618530273,2.6649999618530273,9374582.0,2.5910916328430176
2013-01-28,2.755000114440918,2.6649999618530273,2.680000066757202,2.75,11687790.0,2.673734188079834
2013-01-29,2.7850000858306885,2.7249999046325684,2.75,2.755000114440918,11382616.0,2.678595781326294
2013-01-30,2.765000104904175,2.684999942779541,2.75,2.740000009536743,10100500.0,2.6640114784240723
2013-01-31,2.75,2.684999942779541,2.740000009536743,2.694999933242798,7332316.0,2.6202595233917236
2013-02-01,2.7149999141693115,2.6700000762939453,2.700000047683716,2.7049999237060547,6482900.0,2.6299819946289062
2013-02-04,2.740000009536743,2.6700000762939453,2.7049999237060547,2.680000066757202,6338272.0,2.605675458908081
2013-02-05,2.700000047683716,2.6449999809265137,2.6700000762939453,2.700000047683716,5994872.0,2.6251208782196045
2013-02-06,2.740000009536743,2.694999933242798,2.700000047683716,2.7300000190734863,6685474.0,2.6542890071868896
2013-02-07,2.744999885559082,2.690000057220459,2.7300000190734863,2.7300000190734863,4852118.0,2.6542890071868896
2013-02-08,2.7899999618530273,2.7200000286102295,2.7200000286102295,2.7699999809265137,8586898.0,2.6931793689727783
2013-02-18,2.7950000762939453,2.740000009536743,2.7950000762939453,2.744999885559082,7748206.0,2.668872833251953
2013-02-19,2.755000114440918,2.674999952316284,2.7249999046325684,2.684999942779541,5933000.0,2.610536813735962
2013-02-20,2.7249999046325684,2.6700000762939453,2.6700000762939453,2.7249999046325684,4455790.0,2.6494274139404297
2013-02-21,2.7149999141693115,2.6500000953674316,2.694999933242798,2.674999952316284,7031226.0,2.6008141040802
2013-02-22,2.690000057220459,2.6600000858306885,2.6649999618530273,2.680000066757202,4071600.0,2.605675458908081
2013-02-25,2.740000009536743,2.6700000762939453,2.6700000762939453,2.7149999141693115,5294058.0,2.639704704284668
2013-02-26,2.7249999046325684,2.6649999618530273,2.7100000381469727,2.680000066757202,5551936.0,2.605675458908081
2013-02-27,2.7049999237060547,2.6449999809265137,2.680000066757202,2.6600000858306885,4966714.0,2.5862302780151367
2013-02-28,2.7049999237060547,2.6500000953674316,2.6700000762939453,2.694999933242798,5895468.0,2.6202595233917236
2013-03-01,2.7750000953674316,2.694999933242798,2.694999933242798,2.759999990463257,12900886.0,2.6834568977355957
2013-03-04,2.819999933242798,2.7149999141693115,2.759999990463257,2.744999885559082,16881836.0,2.668872833251953
2013-03-05,2.8499999046325684,2.7249999046325684,2.744999885559082,2.8450000286102295,17402754.0,2.766099691390991
2013-03-06,2.9600000381469727,2.819999933242798,2.8299999237060547,2.9149999618530273,21394942.0,2.834158182144165
2013-03-07,2.924999952316284,2.805000066757202,2.9000000953674316,2.825000047683716,10979974.0,2.7466542720794678
2013-03-08,2.859999895095825,2.799999952316284,2.805000066757202,2.805000066757202,7857062.0,2.7272088527679443
2013-03-11,2.875,2.7799999713897705,2.809999942779541,2.8450000286102295,5944506.0,2.766099691390991
2013-03-12,2.9000000953674316,2.7249999046325684,2.8350000381469727,2.7750000953674316,10411908.0,2.6980409622192383
2013-03-13,2.8499999046325684,2.740000009536743,2.7699999809265137,2.8450000286102295,10380174.0,2.766099691390991
2013-03-14,3.130000114440918,3.130000114440918,3.130000114440918,3.130000114440918,7824480.0,3.0431957244873047
2013-03-15,3.444999933242798,3.4049999713897705,3.444999933242798,3.444999933242798,75745720.0,3.349459648132324
2013-03-18,3.575000047683716,3.4000000953674316,3.434999942779541,3.4649999141693115,84059198.0,3.3689050674438477
2013-03-19,3.5199999809265137,3.3450000286102295,3.4700000286102295,3.440000057220459,49007436.0,3.3445985317230225
2013-03-20,3.634999990463257,3.369999885559082,3.4149999618530273,3.5250000953674316,62787648.0,3.427241086959839
2013-03-21,3.765000104904175,3.4700000286102295,3.5,3.6649999618530273,65938252.0,3.5633585453033447
2013-03-22,3.7100000381469727,3.5999999046325684,3.630000114440918,3.6449999809265137,42931938.0,3.5439133644104004
2013-03-25,3.6449999809265137,3.555000066757202,3.630000114440918,3.5850000381469727,28894816.0,3.485576868057251
2013-03-26,3.680000066757202,3.565000057220459,3.575000047683716,3.5850000381469727,26018652.0,3.485576868057251
2013-03-27,3.6649999618530273,3.5299999713897705,3.619999885559082,3.569999933242798,25181132.0,3.4709930419921875
2013-03-28,3.549999952316284,3.4149999618530273,3.549999952316284,3.440000057220459,22451952.0,3.3445985317230225
2013-03-29,3.5250000953674316,3.440000057220459,3.4600000381469727,3.509999990463257,17242106.0,3.4126572608947754
2013-04-01,3.6700000762939453,3.5,3.5199999809265137,3.6500000953674316,27144038.0,3.548774480819702
2013-04-02,3.6700000762939453,3.4600000381469727,3.6500000953674316,3.494999885559082,35136268.0,3.3980727195739746
2013-04-03,3.5350000858306885,3.4649999141693115,3.4649999141693115,3.5,13972174.0,3.4029343128204346
2013-04-08,3.440000057220459,3.265000104904175,3.440000057220459,3.390000104904175,17638112.0,3.295985221862793
2013-04-09,3.450000047683716,3.375,3.380000114440918,3.430000066757202,12948998.0,3.33487606048584
2013-04-10,3.494999885559082,3.380000114440918,3.4049999713897705,3.434999942779541,13729034.0,3.3397369384765625
2013-04-11,3.4649999141693115,3.369999885559082,3.440000057220459,3.375,9320014.0,3.2814009189605713
2013-04-12,3.444999933242798,3.309999942779541,3.375,3.440000057220459,18140102.0,3.3445985317230225
2013-04-15,3.4200000762939453,3.3299999237060547,3.4049999713897705,3.3550000190734863,11834392.0,3.261955738067627
2013-04-16,3.450000047683716,3.309999942779541,3.325000047683716,3.444999933242798,14942454.0,3.349459648132324
2013-04-17,3.549999952316284,3.4149999618530273,3.440000057220459,3.5299999713897705,21849488.0,3.4321024417877197
2013-04-18,3.625,3.4800000190734863,3.5299999713897705,3.559999942779541,25587480.0,3.461270332336426
2013-04-19,3.680000066757202,3.5399999618530273,3.549999952316284,3.6649999618530273,31578850.0,3.5633585453033447
2013-04-22,3.759999990463257,3.615000009536743,3.640000104904175,3.75,27482458.0,3.646001100540161
2013-04-23,3.9000000953674316,3.6500000953674316,3.799999952316284,3.6549999713897705,33086564.0,3.553635835647583
2013-04-24,3.8350000381469727,3.630000114440918,3.6549999713897705,3.809999942779541,29776446.0,3.7043371200561523
2013-04-25,4.190000057220459,3.865000009536743,3.940000057220459,4.050000190734863,93693986.0,3.9376814365386963
2013-04-26,4.019999980926514,3.744999885559082,3.950000047683716,3.7799999713897705,56078960.0,3.6751692295074463
2013-05-02,3.9749999046325684,3.7049999237060547,3.734999895095825,3.950000047683716,39099912.0,3.8404548168182373
2013-05-03,4.150000095367432,3.9000000953674316,3.950000047683716,4.099999904632568,48761830.0,3.986294746398926
2013-05-06,4.130000114440918,4.025000095367432,4.079999923706055,4.085000038146973,32089938.0,3.9717109203338623
2013-05-07,4.074999809265137,3.940000057220459,4.065000057220459,3.994999885559082,27035398.0,3.884206533432007
2013-05-08,4.114999771118164,3.9800000190734863,4.0,4.09499979019165,28959776.0,3.9814329147338867
2013-05-09,4.090000152587891,3.9749999046325684,4.079999923706055,4.045000076293945,21337320.0,3.9328200817108154
2013-05-10,4.050000190734863,3.930000066757202,4.010000228881836,3.990000009536743,20140226.0,3.879345178604126
2013-05-13,4.114999771118164,3.9749999046325684,3.9749999046325684,4.074999809265137,21633876.0,3.9619877338409424
2013-05-14,4.139999866485596,4.019999980926514,4.079999923706055,4.085000038146973,18948932.0,3.9717109203338623
2013-05-15,4.105000019073486,3.9749999046325684,4.085000038146973,4.059999942779541,22280532.0,3.947403907775879
2013-05-16,4.079999923706055,3.994999885559082,4.039999961853027,4.050000190734863,18243528.0,3.9376814365386963
2013-05-17,4.25,4.034999847412109,4.050000190734863,4.199999809265137,43757512.0,4.083521366119385
2013-05-20,4.239999771118164,4.125,4.199999809265137,4.199999809265137,28798088.0,4.083521366119385
2013-05-21,4.349999904632568,4.15500020980835,4.179999828338623,4.324999809265137,29917778.0,4.205054759979248
2013-05-22,4.465000152587891,4.239999771118164,4.324999809265137,4.355000019073486,29251640.0,4.234222412109375
2013-05-23,4.695000171661377,4.309999942779541,4.309999942779541,4.554999828338623,44140802.0,4.428675651550293
2013-05-24,4.684999942779541,4.510000228881836,4.514999866485596,4.579999923706055,30759468.0,4.452982425689697
2013-05-27,4.945000171661377,4.53000020980835,4.565000057220459,4.929999828338623,38533910.0,4.793275833129883
2013-05-28,5.179999828338623,4.789999961853027,4.925000190734863,4.820000171661377,65798432.0,4.68632698059082
2013-05-29,5.09499979019165,4.820000171661377,4.824999809265137,5.059999942779541,40039818.0,4.919671058654785
2013-05-30,5.0,4.889999866485596,5.0,4.929999828338623,32115346.0,4.793275833129883
2013-05-31,4.96999979019165,4.65500020980835,4.914999961853027,4.664999961853027,42996814.0,4.535625457763672
2013-06-03,4.764999866485596,4.565000057220459,4.679999828338623,4.625,26102970.0,4.496734619140625
2013-06-04,4.724999904632568,4.565000057220459,4.610000133514404,4.659999847412109,20760060.0,4.530764102935791
2013-06-05,4.684999942779541,4.570000171661377,4.639999866485596,4.619999885559082,11914036.0,4.491873264312744
2013-06-06,4.650000095367432,4.574999809265137,4.599999904632568,4.590000152587891,11351964.0,4.462705612182617
2013-06-07,4.639999866485596,4.224999904632568,4.59499979019165,4.264999866485596,30793298.0,4.146718502044678
2013-06-13,4.204999923706055,4.010000228881836,4.204999923706055,4.090000152587891,14415388.0,3.976572275161743
2013-06-14,4.199999809265137,4.099999904632568,4.119999885559082,4.175000190734863,13023498.0,4.0592145919799805
2013-06-17,4.199999809265137,4.099999904632568,4.175000190734863,4.135000228881836,12362226.0,4.02032470703125
2013-06-18,4.164999961853027,4.074999809265137,4.150000095367432,4.159999847412109,10674062.0,4.044630527496338
2013-06-19,4.440000057220459,4.150000095367432,4.179999828338623,4.425000190734863,33891308.0,4.302281856536865
2013-06-20,4.489999771118164,4.260000228881836,4.385000228881836,4.269999980926514,21073828.0,4.151580333709717
2013-06-21,4.21999979019165,3.9800000190734863,4.144999980926514,4.099999904632568,19554376.0,3.986294746398926
2013-06-24,4.085000038146973,3.690000057220459,4.074999809265137,3.690000057220459,21734636.0,3.587665319442749
2013-06-25,3.75,3.319999933242798,3.549999952316284,3.734999895095825,28823082.0,3.6314172744750977
2013-06-26,3.7300000190734863,3.5950000286102295,3.700000047683716,3.7049999237060547,21099268.0,3.6022491455078125
2013-06-27,3.744999885559082,3.565000057220459,3.680000066757202,3.575000047683716,20263404.0,3.4758546352386475
2013-06-28,3.734999895095825,3.505000114440918,3.575000047683716,3.6700000762939453,16578830.0,3.5682199001312256
2013-07-01,3.7100000381469727,3.5799999237060547,3.6700000762939453,3.7049999237060547,12518214.0,3.6022491455078125
2013-07-02,3.805000066757202,3.6600000858306885,3.684999942779541,3.799999952316284,17757278.0,3.6946144104003906
2013-07-03,3.7850000858306885,3.615000009536743,3.7850000858306885,3.7149999141693115,17461728.0,3.611971616744995
2013-07-04,3.9200000762939453,3.6549999713897705,3.674999952316284,3.859999895095825,26672274.0,3.752950429916382
2013-07-05,3.9049999713897705,3.819999933242798,3.8499999046325684,3.869999885559082,16839096.0,3.7626731395721436
2013-07-08,3.809999942779541,3.640000104904175,3.809999942779541,3.640000104904175,14010228.0,3.5390520095825195
2013-07-09,3.674999952316284,3.5999999046325684,3.6549999713897705,3.6649999618530273,7574868.0,3.5633585453033447
2013-07-10,3.6649999618530273,3.6649999618530273,3.6649999618530273,3.6649999618530273,0.0,3.5633585453033447
2013-07-11,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,4123108.0,3.918236255645752
2013-07-12,4.434999942779541,4.434999942779541,4.434999942779541,4.434999942779541,24014068.0,4.312004089355469
2013-07-15,4.860000133514404,4.610000133514404,4.800000190734863,4.795000076293945,92814602.0,4.662020206451416
2013-07-16,5.199999809265137,4.704999923706055,4.724999904632568,5.065000057220459,79487546.0,4.924531936645508
2013-07-17,5.289999961853027,4.954999923706055,4.974999904632568,5.15500020980835,84188926.0,5.012036323547363
2013-07-18,5.679999828338623,5.159999847412109,5.320000171661377,5.679999828338623,43003147.0,5.5224761962890625
2013-07-19,5.949999809265137,5.110000133514404,5.699999809265137,5.150000095367432,126148691.0,5.007175445556641
2013-07-22,5.090000152587891,4.730000019073486,4.869999885559082,4.980000019073486,59864245.0,4.841889381408691
2013-07-23,5.309999942779541,4.820000171661377,4.900000095367432,5.190000057220459,71333956.0,5.046065807342529
2013-07-24,5.170000076293945,4.929999828338623,5.079999923706055,5.110000133514404,45748258.0,4.9682841300964355
2013-07-25,5.170000076293945,4.900000095367432,5.170000076293945,4.920000076293945,34963069.0,4.783553600311279
2013-07-26,4.960000038146973,4.659999847412109,4.860000133514404,4.800000190734863,26425433.0,4.666881561279297
2013-07-29,5.0,4.760000228881836,4.800000190734863,4.909999847412109,24240453.0,4.773830890655518
2013-07-30,4.949999809265137,4.619999885559082,4.889999866485596,4.789999961853027,17800669.0,4.657158851623535
2013-07-31,4.849999904632568,4.71999979019165,4.789999961853027,4.78000020980835,12885970.0,4.647436618804932
2013-08-01,4.929999828338623,4.739999771118164,4.75,4.909999847412109,22340392.0,4.773830890655518
2013-08-02,4.96999979019165,4.840000152587891,4.949999809265137,4.849999904632568,18628136.0,4.715494632720947
2013-08-05,4.880000114440918,4.800000190734863,4.809999942779541,4.869999885559082,14614780.0,4.734940052032471
2013-08-06,5.159999847412109,4.849999904632568,4.849999904632568,5.150000095367432,45418845.0,5.007175445556641
2013-08-07,5.230000019073486,5.059999942779541,5.110000133514404,5.079999923706055,30349810.0,4.939116477966309
2013-08-08,5.090000152587891,4.940000057220459,5.079999923706055,5.010000228881836,20791373.0,4.871057987213135
2013-08-09,5.050000190734863,4.909999847412109,5.03000020980835,4.980000019073486,16037399.0,4.841889381408691
2013-08-12,5.039999961853027,4.940000057220459,4.949999809265137,5.03000020980835,18268485.0,4.8905029296875
2013-08-13,5.269999980926514,4.96999979019165,5.039999961853027,5.150000095367432,34468678.0,5.007175445556641
2013-08-14,5.670000076293945,5.099999904632568,5.099999904632568,5.480000019073486,69275599.0,5.3280229568481445
2013-08-15,5.5,5.210000038146973,5.349999904632568,5.239999771118164,41811219.0,5.09467887878418
2013-08-16,5.329999923706055,5.070000171661377,5.190000057220459,5.079999923706055,29227294.0,4.939116477966309
2013-08-19,5.170000076293945,4.980000019073486,5.03000020980835,5.159999847412109,16071992.0,5.016897201538086
2013-08-20,5.300000190734863,5.099999904632568,5.159999847412109,5.199999809265137,22908220.0,5.055788040161133
2013-08-21,5.199999809265137,5.059999942779541,5.199999809265137,5.159999847412109,15842870.0,5.016897201538086
2013-08-22,5.159999847412109,5.070000171661377,5.119999885559082,5.090000152587891,14235579.0,4.94883918762207
2013-08-23,5.139999866485596,4.929999828338623,5.139999866485596,5.03000020980835,16816224.0,4.8905029296875
2013-08-26,5.130000114440918,5.010000228881836,5.03000020980835,5.110000133514404,12314332.0,4.9682841300964355
2013-08-27,5.150000095367432,5.059999942779541,5.110000133514404,5.099999904632568,14578242.0,4.958561420440674
2013-08-28,5.079999923706055,4.980000019073486,5.079999923706055,4.989999771118164,19595532.0,4.851612091064453
2013-08-29,5.239999771118164,4.949999809265137,4.989999771118164,5.199999809265137,32678346.0,5.055788040161133
2013-08-30,5.630000114440918,5.320000171661377,5.460000038146973,5.460000038146973,89222586.0,5.308578014373779
2013-09-02,5.449999809265137,5.099999904632568,5.349999904632568,5.170000076293945,39895327.0,5.026620388031006
2013-09-03,5.190000057220459,5.099999904632568,5.099999904632568,5.179999828338623,22801549.0,5.036342620849609
2013-09-04,5.199999809265137,5.099999904632568,5.190000057220459,5.119999885559082,19029568.0,4.978006839752197
2013-09-05,5.170000076293945,5.079999923706055,5.159999847412109,5.090000152587891,15646742.0,4.94883918762207
2013-09-06,5.110000133514404,5.03000020980835,5.070000171661377,5.070000171661377,17327236.0,4.929393768310547
2013-09-09,5.170000076293945,5.050000190734863,5.059999942779541,5.099999904632568,18885193.0,4.958561420440674
2013-09-10,5.269999980926514,5.050000190734863,5.099999904632568,5.21999979019165,36381453.0,5.075233459472656
2013-09-11,5.210000038146973,5.070000171661377,5.199999809265137,5.099999904632568,22939142.0,4.958561420440674
2013-09-12,5.139999866485596,5.050000190734863,5.079999923706055,5.090000152587891,14092422.0,4.94883918762207
2013-09-13,5.119999885559082,5.070000171661377,5.079999923706055,5.110000133514404,12157392.0,4.9682841300964355
2013-09-16,5.239999771118164,5.099999904632568,5.119999885559082,5.170000076293945,23477586.0,5.026620388031006
2013-09-17,5.190000057220459,5.039999961853027,5.170000076293945,5.039999961853027,16579703.0,4.900225639343262
2013-09-18,5.090000152587891,5.03000020980835,5.03000020980835,5.059999942779541,8817505.0,4.919671058654785
2013-09-23,5.230000019073486,5.059999942779541,5.079999923706055,5.170000076293945,25966772.0,5.026620388031006
2013-09-24,5.659999847412109,5.130000114440918,5.170000076293945,5.480000019073486,102531724.0,5.3280229568481445
2013-09-25,5.460000038146973,5.260000228881836,5.460000038146973,5.360000133514404,48662509.0,5.211350917816162
2013-09-26,5.349999904632568,5.059999942779541,5.300000190734863,5.099999904632568,40306495.0,4.958561420440674
2013-09-27,5.179999828338623,5.079999923706055,5.099999904632568,5.099999904632568,15362823.0,4.958561420440674
2013-09-30,5.139999866485596,5.059999942779541,5.099999904632568,5.099999904632568,13246612.0,4.958561420440674
2013-10-08,5.159999847412109,5.070000171661377,5.070000171661377,5.150000095367432,14808274.0,5.007175445556641
2013-10-09,5.420000076293945,5.130000114440918,5.159999847412109,5.369999885559082,39815016.0,5.221073627471924
2013-10-10,5.559999942779541,5.25,5.510000228881836,5.360000133514404,47085596.0,5.211350917816162
2013-10-11,5.570000171661377,5.309999942779541,5.449999809265137,5.539999961853027,53013013.0,5.386358737945557
2013-10-14,5.579999923706055,5.429999828338623,5.539999961853027,5.46999979019165,30092471.0,5.318300247192383
2013-10-15,5.519999980926514,5.269999980926514,5.480000019073486,5.369999885559082,25476895.0,5.221073627471924
2013-10-16,5.659999847412109,5.210000038146973,5.349999904632568,5.650000095367432,59491961.0,5.4933085441589355
2013-10-17,6.21999979019165,5.760000228881836,6.0,5.789999961853027,105626176.0,5.629425525665283
2013-10-18,5.690000057220459,5.300000190734863,5.650000095367432,5.510000228881836,51626572.0,5.357191562652588
2013-10-21,5.769999980926514,5.400000095367432,5.46999979019165,5.71999979019165,37184978.0,5.561366558074951
2013-10-22,6.179999828338623,5.639999866485596,5.710000038146973,6.0,60301812.0,5.833601951599121
2013-10-23,6.21999979019165,5.710000038146973,5.989999771118164,5.849999904632568,40063814.0,5.6877617835998535
2013-10-24,6.199999809265137,5.699999809265137,5.75,6.170000076293945,50371624.0,5.998887538909912
2013-10-25,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,5.998887538909912
2013-10-28,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,5.998887538909912
2013-10-29,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,5.998887538909912
2013-10-30,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,5.998887538909912
2013-10-31,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,5.998887538909912
2013-11-01,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,5.998887538909912
2013-11-04,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,5.998887538909912
2013-11-05,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,5.998887538909912
2013-11-06,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,5.998887538909912
2013-11-07,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,5.998887538909912
2013-11-08,5.880000114440918,5.550000190734863,5.880000114440918,5.550000190734863,46898756.0,5.396081924438477
2013-11-11,5.429999828338623,5.119999885559082,5.309999942779541,5.179999828338623,27367002.0,5.036342620849609
2013-11-12,5.340000152587891,5.150000095367432,5.150000095367432,5.199999809265137,19857397.0,5.055788040161133
2013-11-13,5.28000020980835,5.059999942779541,5.269999980926514,5.090000152587891,15390380.0,4.94883918762207
2013-11-14,5.090000152587891,4.800000190734863,5.079999923706055,4.949999809265137,24106273.0,4.8127217292785645
2013-11-15,5.110000133514404,4.900000095367432,4.929999828338623,5.059999942779541,19903266.0,4.919671058654785
2013-11-18,5.179999828338623,5.059999942779541,5.059999942779541,5.170000076293945,17501510.0,5.026620388031006
2013-11-19,5.260000228881836,5.099999904632568,5.159999847412109,5.199999809265137,18726097.0,5.055788040161133
2013-11-20,5.230000019073486,5.130000114440918,5.190000057220459,5.21999979019165,15072782.0,5.075233459472656
2013-11-21,5.199999809265137,5.119999885559082,5.199999809265137,5.190000057220459,14793641.0,5.046065807342529
2013-11-22,5.289999961853027,5.150000095367432,5.190000057220459,5.210000038146973,16120095.0,5.065511226654053
2013-11-25,5.199999809265137,5.099999904632568,5.199999809265137,5.110000133514404,14176840.0,4.9682841300964355
2013-11-26,5.159999847412109,5.079999923706055,5.099999904632568,5.110000133514404,8898985.0,4.9682841300964355
2013-11-27,5.159999847412109,5.059999942779541,5.139999866485596,5.150000095367432,12404683.0,5.007175445556641
2013-11-28,5.21999979019165,5.130000114440918,5.150000095367432,5.170000076293945,15252745.0,5.026620388031006
2013-11-29,5.210000038146973,5.139999866485596,5.159999847412109,5.170000076293945,12429228.0,5.026620388031006
2013-12-02,5.090000152587891,4.78000020980835,5.079999923706055,4.900000095367432,22647988.0,4.764108657836914
2013-12-03,4.989999771118164,4.829999923706055,4.860000133514404,4.989999771118164,10359975.0,4.851612091064453
2013-12-04,5.050000190734863,4.949999809265137,4.96999979019165,5.03000020980835,15576010.0,4.8905029296875
2013-12-05,5.199999809265137,4.980000019073486,5.019999980926514,5.150000095367432,23380954.0,5.007175445556641
2013-12-06,5.150000095367432,5.070000171661377,5.099999904632568,5.090000152587891,11018283.0,4.94883918762207
2013-12-09,5.150000095367432,5.079999923706055,5.090000152587891,5.130000114440918,11600373.0,4.987730026245117
2013-12-10,5.53000020980835,5.110000133514404,5.150000095367432,5.429999828338623,44324554.0,5.279409408569336
2013-12-11,5.380000114440918,5.21999979019165,5.300000190734863,5.28000020980835,26005290.0,5.133569717407227
2013-12-12,5.429999828338623,5.25,5.269999980926514,5.369999885559082,23670744.0,5.221073627471924
2013-12-13,5.420000076293945,5.28000020980835,5.340000152587891,5.349999904632568,16253148.0,5.2016282081604
2013-12-16,5.78000020980835,5.420000076293945,5.510000228881836,5.440000057220459,45598176.0,5.289132595062256
2013-12-17,5.690000057220459,5.28000020980835,5.400000095367432,5.590000152587891,37424678.0,5.434972286224365
2013-12-18,5.789999961853027,5.480000019073486,5.650000095367432,5.5,30237114.0,5.347468376159668
2013-12-19,5.539999961853027,5.28000020980835,5.489999771118164,5.300000190734863,18796277.0,5.15301513671875
2013-12-20,5.340000152587891,5.130000114440918,5.300000190734863,5.150000095367432,14505371.0,5.007175445556641
2013-12-23,5.179999828338623,4.980000019073486,5.139999866485596,5.170000076293945,10561497.0,5.026620388031006
2013-12-24,5.239999771118164,5.059999942779541,5.170000076293945,5.139999866485596,10088658.0,4.997452259063721
2013-12-25,5.170000076293945,5.099999904632568,5.119999885559082,5.150000095367432,7671374.0,5.007175445556641
2013-12-26,5.159999847412109,5.0,5.159999847412109,5.019999980926514,11996419.0,4.880780220031738
2013-12-27,5.119999885559082,4.980000019073486,4.980000019073486,5.090000152587891,8167352.0,4.94883918762207
2013-12-30,5.179999828338623,5.110000133514404,5.139999866485596,5.150000095367432,8102559.0,5.007175445556641
2013-12-31,5.170000076293945,5.070000171661377,5.119999885559082,5.170000076293945,8331929.0,5.026620388031006
2014-01-02,5.199999809265137,5.110000133514404,5.159999847412109,5.170000076293945,7396342.0,5.026620388031006
2014-01-03,5.170000076293945,5.079999923706055,5.170000076293945,5.110000133514404,9054448.0,4.9682841300964355
2014-01-06,5.110000133514404,4.980000019073486,5.090000152587891,5.010000228881836,8558019.0,4.871057987213135
2014-01-07,5.070000171661377,4.96999979019165,5.0,5.03000020980835,5253308.0,4.8905029296875
2014-01-08,5.070000171661377,4.940000057220459,5.03000020980835,4.989999771118164,8878450.0,4.851612091064453
2014-01-09,5.03000020980835,4.940000057220459,4.96999979019165,4.96999979019165,7148011.0,4.832167148590088
2014-01-10,5.0,4.760000228881836,4.960000038146973,4.789999961853027,8560597.0,4.657158851623535
2014-01-13,4.840000152587891,4.619999885559082,4.800000190734863,4.650000095367432,8097453.0,4.5210418701171875
2014-01-14,4.809999942779541,4.590000152587891,4.650000095367432,4.78000020980835,8273590.0,4.647436618804932
2014-01-15,4.949999809265137,4.730000019073486,4.769999980926514,4.869999885559082,9497705.0,4.734940052032471
2014-01-16,5.03000020980835,4.840000152587891,4.900000095367432,4.909999847412109,13784145.0,4.773830890655518
2014-01-17,5.019999980926514,4.829999923706055,4.869999885559082,4.920000076293945,8974377.0,4.783553600311279
2014-01-20,4.96999979019165,4.849999904632568,4.900000095367432,4.869999885559082,4811471.0,4.734940052032471
2014-01-21,4.949999809265137,4.829999923706055,4.829999923706055,4.909999847412109,5198246.0,4.773830890655518
2014-01-22,5.079999923706055,4.889999866485596,4.909999847412109,5.039999961853027,11659655.0,4.900225639343262
2014-01-23,5.090000152587891,4.980000019073486,5.039999961853027,5.0,10002009.0,4.861334800720215
2014-01-24,5.090000152587891,4.980000019073486,5.0,5.050000190734863,11310764.0,4.909948348999023
2014-01-27,5.03000020980835,4.940000057220459,5.03000020980835,4.989999771118164,10202555.0,4.851612091064453
2014-01-28,5.03000020980835,4.929999828338623,4.940000057220459,5.019999980926514,8976520.0,4.880780220031738
2014-01-29,5.039999961853027,4.96999979019165,5.010000228881836,5.010000228881836,7523343.0,4.871057987213135
2014-01-30,5.150000095367432,4.96999979019165,4.989999771118164,5.010000228881836,5532688.0,4.871057987213135
2014-02-07,5.079999923706055,4.96999979019165,5.0,5.050000190734863,7124998.0,4.909948348999023
2014-02-10,5.380000114440918,5.059999942779541,5.070000171661377,5.309999942779541,31705851.0,5.162737846374512
2014-02-11,5.329999923706055,5.190000057220459,5.300000190734863,5.28000020980835,23497467.0,5.133569717407227
2014-02-12,5.380000114440918,5.199999809265137,5.269999980926514,5.340000152587891,21170955.0,5.191905498504639
2014-02-13,5.550000190734863,5.28000020980835,5.320000171661377,5.360000133514404,30828043.0,5.211350917816162
2014-02-14,5.550000190734863,5.400000095367432,5.420000076293945,5.480000019073486,23301125.0,5.3280229568481445
2014-02-17,5.639999866485596,5.46999979019165,5.599999904632568,5.510000228881836,28205835.0,5.357191562652588
2014-02-18,6.059999942779541,5.429999828338623,5.559999942779541,6.059999942779541,53590723.0,5.891937732696533
2014-02-19,6.460000038146973,6.059999942779541,6.300000190734863,6.170000076293945,88629856.0,5.998887538909912
2014-02-20,6.260000228881836,5.920000076293945,6.150000095367432,6.090000152587891,53135132.0,5.921105861663818
2014-02-21,6.179999828338623,5.809999942779541,6.119999885559082,5.940000057220459,30586696.0,5.775266170501709
2014-02-24,6.119999885559082,5.820000171661377,6.050000190734863,6.050000190734863,28837987.0,5.88221549987793
2014-02-25,6.079999923706055,5.449999809265137,6.079999923706055,5.46999979019165,52469575.0,5.318300247192383
2014-02-26,5.489999771118164,5.25,5.380000114440918,5.480000019073486,20785557.0,5.3280229568481445
2014-02-27,5.630000114440918,5.269999980926514,5.610000133514404,5.300000190734863,26043282.0,5.15301513671875
2014-02-28,5.449999809265137,5.170000076293945,5.300000190734863,5.429999828338623,17958135.0,5.279409408569336
2014-03-03,5.510000228881836,5.329999923706055,5.409999847412109,5.489999771118164,15366440.0,5.337745666503906
2014-03-04,5.5,5.369999885559082,5.460000038146973,5.489999771118164,14464133.0,5.337745666503906
2014-03-05,5.679999828338623,5.449999809265137,5.480000019073486,5.519999980926514,22472676.0,5.366913795471191
2014-03-06,5.590000152587891,5.400000095367432,5.550000190734863,5.46999979019165,13951285.0,5.318300247192383
2014-03-07,5.519999980926514,5.300000190734863,5.46999979019165,5.309999942779541,15914448.0,5.162737846374512
2014-03-10,5.28000020980835,5.019999980926514,5.269999980926514,5.059999942779541,15859442.0,4.919671058654785
2014-03-11,5.119999885559082,4.989999771118164,4.989999771118164,5.110000133514404,8768419.0,4.9682841300964355
2014-03-12,5.139999866485596,5.019999980926514,5.110000133514404,5.130000114440918,7344962.0,4.987730026245117
2014-03-13,5.170000076293945,5.079999923706055,5.119999885559082,5.150000095367432,6534549.0,5.007175445556641
2014-03-14,5.159999847412109,5.050000190734863,5.119999885559082,5.099999904632568,6062501.0,4.958561420440674
2014-03-17,5.230000019073486,5.079999923706055,5.079999923706055,5.230000019073486,8582306.0,5.084956169128418
2014-03-18,5.320000171661377,5.21999979019165,5.230000019073486,5.309999942779541,10380525.0,5.162737846374512
2014-03-19,5.300000190734863,5.199999809265137,5.28000020980835,5.28000020980835,6657178.0,5.133569717407227
2014-03-20,5.360000133514404,5.090000152587891,5.25,5.099999904632568,9246810.0,4.958561420440674
2014-03-21,5.329999923706055,5.019999980926514,5.050000190734863,5.269999980926514,12153241.0,5.123847007751465
2014-03-24,5.349999904632568,5.21999979019165,5.25,5.329999923706055,8414685.0,5.182183265686035
2014-03-25,5.340000152587891,5.260000228881836,5.320000171661377,5.300000190734863,7854009.0,5.15301513671875
2014-03-26,5.429999828338623,5.309999942779541,5.309999942779541,5.360000133514404,10019935.0,5.211350917816162
2014-03-27,5.369999885559082,5.21999979019165,5.360000133514404,5.239999771118164,7447257.0,5.09467887878418
2014-03-28,5.269999980926514,5.130000114440918,5.21999979019165,5.130000114440918,7500685.0,4.987730026245117
2014-03-31,5.170000076293945,5.090000152587891,5.130000114440918,5.150000095367432,4887361.0,5.007175445556641
2014-04-01,5.230000019073486,5.130000114440918,5.150000095367432,5.199999809265137,4385116.0,5.055788040161133
2014-04-02,5.269999980926514,5.150000095367432,5.199999809265137,5.239999771118164,9050999.0,5.09467887878418
2014-04-03,5.28000020980835,5.179999828338623,5.21999979019165,5.199999809265137,6981145.0,5.055788040161133
2014-04-04,5.289999961853027,5.159999847412109,5.210000038146973,5.28000020980835,8408225.0,5.133569717407227
2014-04-08,5.380000114440918,5.21999979019165,5.239999771118164,5.349999904632568,12140342.0,5.2016282081604
2014-04-09,5.380000114440918,5.320000171661377,5.349999904632568,5.349999904632568,8139964.0,5.2016282081604
2014-04-10,5.380000114440918,5.309999942779541,5.360000133514404,5.340000152587891,10749211.0,5.191905498504639
2014-04-11,5.349999904632568,5.28000020980835,5.309999942779541,5.309999942779541,7291953.0,5.162737846374512
2014-04-14,5.369999885559082,5.28000020980835,5.300000190734863,5.369999885559082,7710851.0,5.221073627471924
2014-04-15,5.579999923706055,5.150000095367432,5.300000190734863,5.5,37657413.0,5.347468376159668
2014-04-16,5.619999885559082,5.389999866485596,5.409999847412109,5.480000019073486,26240979.0,5.3280229568481445
2014-04-17,5.539999961853027,5.329999923706055,5.449999809265137,5.360000133514404,14081043.0,5.211350917816162
2014-04-18,5.400000095367432,5.320000171661377,5.360000133514404,5.380000114440918,6329872.0,5.230796813964844
2014-04-21,5.360000133514404,5.179999828338623,5.340000152587891,5.190000057220459,10578801.0,5.046065807342529
2014-04-22,5.21999979019165,5.110000133514404,5.190000057220459,5.179999828338623,7449609.0,5.036342620849609
2014-04-23,5.210000038146973,5.150000095367432,5.179999828338623,5.179999828338623,4207784.0,5.036342620849609
2014-04-24,5.199999809265137,5.119999885559082,5.179999828338623,5.130000114440918,4869584.0,4.987730026245117
2014-04-25,5.150000095367432,5.0,5.110000133514404,5.019999980926514,6660305.0,4.880780220031738
2014-04-28,5.03000020980835,4.75,5.019999980926514,4.760000228881836,8277774.0,4.62799072265625
2014-04-29,4.909999847412109,4.760000228881836,4.760000228881836,4.900000095367432,4693087.0,4.764108657836914
2014-04-30,4.900000095367432,4.809999942779541,4.900000095367432,4.869999885559082,5660910.0,4.734940052032471
2014-05-05,4.869999885559082,4.760000228881836,4.869999885559082,4.860000133514404,4741988.0,4.725217342376709
2014-05-06,4.920000076293945,4.829999923706055,4.869999885559082,4.869999885559082,3552560.0,4.734940052032471
2014-05-07,4.920000076293945,4.800000190734863,4.840000152587891,4.800000190734863,4464345.0,4.666881561279297
2014-05-08,4.880000114440918,4.78000020980835,4.800000190734863,4.809999942779541,3654680.0,4.676604270935059
2014-05-09,4.820000171661377,4.760000228881836,4.789999961853027,4.800000190734863,3463800.0,4.666881561279297
2014-05-12,4.929999828338623,4.829999923706055,4.829999923706055,4.929999828338623,4744939.0,4.793275833129883
2014-05-13,4.960000038146973,4.900000095367432,4.929999828338623,4.909999847412109,3644872.0,4.773830890655518
2014-05-14,4.929999828338623,4.869999885559082,4.929999828338623,4.889999866485596,2460034.0,4.754385471343994
2014-05-15,4.880000114440918,4.760000228881836,4.880000114440918,4.769999980926514,4022641.0,4.637713432312012
2014-05-16,4.840000152587891,4.75,4.760000228881836,4.769999980926514,2980329.0,4.637713432312012
2014-05-19,4.769999980926514,4.619999885559082,4.769999980926514,4.679999828338623,4600354.0,4.550209045410156
2014-05-20,4.739999771118164,4.659999847412109,4.690000057220459,4.679999828338623,3139094.0,4.550209045410156
2014-05-21,4.739999771118164,4.519999980926514,4.679999828338623,4.730000019073486,3758211.0,4.598822593688965
2014-05-22,4.769999980926514,4.670000076293945,4.71999979019165,4.670000076293945,3253993.0,4.5404863357543945
2014-05-23,4.690000057220459,4.599999904632568,4.690000057220459,4.679999828338623,3045378.0,4.550209045410156
2014-05-26,4.730000019073486,4.659999847412109,4.690000057220459,4.710000038146973,3029527.0,4.5793776512146
2014-05-27,4.739999771118164,4.670000076293945,4.690000057220459,4.679999828338623,3187213.0,4.550209045410156
2014-05-28,4.71999979019165,4.630000114440918,4.679999828338623,4.710000038146973,4075773.0,4.5793776512146
2014-05-29,4.739999771118164,4.639999866485596,4.699999809265137,4.639999866485596,4481239.0,4.511318683624268
2014-05-30,4.71999979019165,4.639999866485596,4.659999847412109,4.679999828338623,3689546.0,4.550209045410156
2014-06-03,4.71999979019165,4.679999828338623,4.690000057220459,4.679999828338623,4222243.0,4.550209045410156
2014-06-04,4.690000057220459,4.599999904632568,4.690000057220459,4.639999866485596,2387385.0,4.511318683624268
2014-06-05,4.679999828338623,4.599999904632568,4.610000133514404,4.679999828338623,2028124.0,4.550209045410156
2014-06-06,4.699999809265137,4.610000133514404,4.699999809265137,4.650000095367432,2648333.0,4.5210418701171875
2014-06-09,4.949999809265137,4.639999866485596,4.659999847412109,4.869999885559082,19127653.0,4.734940052032471
2014-06-10,4.889999866485596,4.769999980926514,4.880000114440918,4.860000133514404,11148986.0,4.725217342376709
2014-06-11,4.860000133514404,4.760000228881836,4.840000152587891,4.820000171661377,6833951.0,4.68632698059082
2014-06-12,4.829999923706055,4.75,4.820000171661377,4.809999942779541,6459979.0,4.676604270935059
2014-06-13,4.849999904632568,4.769999980926514,4.800000190734863,4.829999923706055,5758430.0,4.696049690246582
2014-06-16,4.840000152587891,4.78000020980835,4.840000152587891,4.789999961853027,4378530.0,4.657158851623535
2014-06-17,4.789999961853027,4.659999847412109,4.789999961853027,4.670000076293945,7337781.0,4.5404863357543945
2014-06-18,4.849999904632568,4.659999847412109,4.670000076293945,4.739999771118164,7566510.0,4.608545303344727
2014-06-19,4.739999771118164,4.579999923706055,4.730000019073486,4.590000152587891,6379062.0,4.462705612182617
2014-06-20,4.639999866485596,4.559999942779541,4.590000152587891,4.630000114440918,3560654.0,4.501596450805664
2014-06-23,4.829999923706055,4.599999904632568,4.619999885559082,4.699999809265137,5578740.0,4.569654941558838
2014-06-24,4.75,4.639999866485596,4.639999866485596,4.710000038146973,4541261.0,4.5793776512146
2014-06-25,4.769999980926514,4.639999866485596,4.710000038146973,4.650000095367432,3715653.0,4.5210418701171875
2014-06-26,4.769999980926514,4.690000057220459,4.739999771118164,4.71999979019165,5554374.0,4.589100360870361
2014-06-27,4.880000114440918,4.659999847412109,4.699999809265137,4.840000152587891,14232889.0,4.705772399902344
2014-06-30,4.929999828338623,4.809999942779541,4.869999885559082,4.869999885559082,14436369.0,4.734940052032471
2014-07-01,4.929999828338623,4.829999923706055,4.869999885559082,4.900000095367432,8419330.0,4.764108657836914
2014-07-02,4.949999809265137,4.820000171661377,4.909999847412109,4.940000057220459,10063357.0,4.8029985427856445
2014-07-03,5.039999961853027,4.889999866485596,4.940000057220459,4.909999847412109,12810466.0,4.773830890655518
2014-07-04,4.949999809265137,4.829999923706055,4.949999809265137,4.849999904632568,7686647.0,4.715494632720947
2014-07-07,4.869999885559082,4.809999942779541,4.849999904632568,4.829999923706055,5371108.0,4.696049690246582
2014-07-08,4.849999904632568,4.78000020980835,4.820000171661377,4.849999904632568,5517668.0,4.715494632720947
2014-07-09,4.840000152587891,4.710000038146973,4.820000171661377,4.71999979019165,6468274.0,4.589100360870361
2014-07-10,4.769999980926514,4.699999809265137,4.699999809265137,4.71999979019165,4034365.0,4.589100360870361
2014-07-11,4.880000114440918,4.769999980926514,4.769999980926514,4.809999942779541,7045241.0,4.676604270935059
2014-07-14,4.989999771118164,4.570000171661377,4.809999942779541,4.920000076293945,14063016.0,4.783553600311279
2014-07-15,5.039999961853027,4.869999885559082,4.869999885559082,4.96999979019165,15925030.0,4.832167148590088
2014-07-16,4.980000019073486,4.880000114440918,4.980000019073486,4.900000095367432,8126443.0,4.764108657836914
2014-07-17,4.949999809265137,4.869999885559082,4.920000076293945,4.889999866485596,6065147.0,4.754385471343994
2014-07-18,4.929999828338623,4.840000152587891,4.900000095367432,4.860000133514404,5576821.0,4.725217342376709
2014-07-21,4.900000095367432,4.829999923706055,4.829999923706055,4.880000114440918,3934400.0,4.744663238525391
2014-07-22,4.989999771118164,4.860000133514404,4.880000114440918,4.949999809265137,10052464.0,4.8127217292785645
2014-07-23,4.989999771118164,4.849999904632568,4.960000038146973,4.880000114440918,8552592.0,4.744663238525391
2014-07-24,4.929999828338623,4.840000152587891,4.869999885559082,4.889999866485596,10817970.0,4.754385471343994
2014-07-25,5.0,4.880000114440918,4.900000095367432,4.949999809265137,10246072.0,4.8127217292785645
2014-07-28,5.059999942779541,4.960000038146973,4.960000038146973,5.039999961853027,18406391.0,4.900225639343262
2014-07-29,5.28000020980835,5.0,5.050000190734863,5.239999771118164,29892416.0,5.09467887878418
2014-07-30,5.25,5.150000095367432,5.190000057220459,5.179999828338623,25510233.0,5.036342620849609
2014-07-31,5.329999923706055,5.139999866485596,5.190000057220459,5.28000020980835,21457934.0,5.133569717407227
2014-08-01,5.53000020980835,5.25,5.25,5.320000171661377,41835155.0,5.172460556030273
2014-08-04,5.380000114440918,5.230000019073486,5.289999961853027,5.329999923706055,17467071.0,5.182183265686035
2014-08-05,5.429999828338623,5.300000190734863,5.360000133514404,5.360000133514404,17299648.0,5.211350917816162
2014-08-06,5.460000038146973,5.329999923706055,5.460000038146973,5.349999904632568,17003650.0,5.2016282081604
2014-08-07,5.380000114440918,5.21999979019165,5.340000152587891,5.230000019073486,18973076.0,5.084956169128418
2014-08-08,5.340000152587891,5.210000038146973,5.21999979019165,5.269999980926514,13240457.0,5.123847007751465
2014-08-11,5.329999923706055,5.239999771118164,5.25,5.300000190734863,9096255.0,5.15301513671875
2014-08-12,5.340000152587891,5.239999771118164,5.300000190734863,5.269999980926514,11756073.0,5.123847007751465
2014-08-13,5.289999961853027,5.190000057220459,5.25,5.25,10984172.0,5.104401588439941
2014-08-14,5.269999980926514,5.159999847412109,5.25,5.190000057220459,14573149.0,5.046065807342529
2014-08-15,5.320000171661377,5.170000076293945,5.179999828338623,5.269999980926514,15430930.0,5.123847007751465
2014-08-18,5.360000133514404,5.25,5.260000228881836,5.329999923706055,16365792.0,5.182183265686035
2014-08-19,5.369999885559082,5.260000228881836,5.300000190734863,5.329999923706055,12955640.0,5.182183265686035
2014-08-20,5.440000057220459,5.300000190734863,5.329999923706055,5.380000114440918,21048740.0,5.230796813964844
2014-08-21,5.409999847412109,5.28000020980835,5.380000114440918,5.349999904632568,12448931.0,5.2016282081604
2014-08-22,5.380000114440918,5.300000190734863,5.349999904632568,5.349999904632568,11287644.0,5.2016282081604
2014-08-25,5.360000133514404,5.170000076293945,5.340000152587891,5.190000057220459,17645639.0,5.046065807342529
2014-08-26,5.199999809265137,5.019999980926514,5.170000076293945,5.03000020980835,13504731.0,4.8905029296875
2014-08-27,5.090000152587891,4.989999771118164,5.03000020980835,5.039999961853027,9037596.0,4.900225639343262
2014-08-28,5.099999904632568,5.010000228881836,5.03000020980835,5.039999961853027,7225620.0,4.900225639343262
2014-08-29,5.099999904632568,5.03000020980835,5.059999942779541,5.090000152587891,6013160.0,4.94883918762207
2014-09-01,5.210000038146973,5.050000190734863,5.090000152587891,5.179999828338623,10338835.0,5.036342620849609
2014-09-02,5.230000019073486,5.099999904632568,5.179999828338623,5.230000019073486,14357263.0,5.084956169128418
2014-09-03,5.25,5.179999828338623,5.210000038146973,5.230000019073486,14212899.0,5.084956169128418
2014-09-04,5.309999942779541,5.210000038146973,5.230000019073486,5.28000020980835,16862544.0,5.133569717407227
2014-09-05,5.369999885559082,5.25,5.28000020980835,5.349999904632568,16791544.0,5.2016282081604
2014-09-09,5.349999904632568,5.269999980926514,5.349999904632568,5.320000171661377,13068645.0,5.172460556030273
2014-09-10,5.329999923706055,5.210000038146973,5.329999923706055,5.269999980926514,15311194.0,5.123847007751465
2014-09-11,5.409999847412109,5.260000228881836,5.260000228881836,5.360000133514404,28027241.0,5.211350917816162
2014-09-12,5.449999809265137,5.309999942779541,5.360000133514404,5.429999828338623,23635965.0,5.279409408569336
2014-09-15,5.53000020980835,5.369999885559082,5.409999847412109,5.519999980926514,31444882.0,5.366913795471191
2014-09-16,5.550000190734863,5.309999942779541,5.489999771118164,5.329999923706055,29389715.0,5.182183265686035
2014-09-17,5.570000171661377,5.289999961853027,5.329999923706055,5.550000190734863,26984287.0,5.396081924438477
2014-09-18,5.71999979019165,5.46999979019165,5.559999942779541,5.559999942779541,32437464.0,5.405804634094238
2014-09-19,5.71999979019165,5.570000171661377,5.659999847412109,5.619999885559082,27064566.0,5.46414041519165
2014-09-22,5.570000171661377,5.369999885559082,5.570000171661377,5.429999828338623,23139996.0,5.279409408569336
2014-09-23,5.480000019073486,5.380000114440918,5.409999847412109,5.460000038146973,21135092.0,5.308578014373779
2014-09-24,5.510000228881836,5.409999847412109,5.449999809265137,5.5,19608482.0,5.347468376159668
2014-09-25,5.599999904632568,5.460000038146973,5.5,5.519999980926514,21992598.0,5.366913795471191
2014-09-26,5.71999979019165,5.460000038146973,5.489999771118164,5.670000076293945,33618581.0,5.512753963470459
2014-09-29,5.96999979019165,5.670000076293945,5.730000019073486,5.769999980926514,42555958.0,5.60998010635376
2014-09-30,5.940000057220459,5.769999980926514,5.800000190734863,5.880000114440918,35846170.0,5.716929912567139
2014-10-08,6.010000228881836,5.809999942779541,5.900000095367432,6.0,26951021.0,5.833601951599121
2014-10-09,6.079999923706055,5.869999885559082,6.010000228881836,6.039999961853027,33929880.0,5.87249231338501
2014-10-10,6.019999980926514,5.840000152587891,6.0,5.880000114440918,24415763.0,5.716929912567139
2014-10-13,5.949999809265137,5.679999828338623,5.809999942779541,5.929999828338623,27047035.0,5.765542984008789
2014-10-14,6.050000190734863,5.849999904632568,5.860000133514404,6.03000020980835,27489841.0,5.862770080566406
2014-10-15,6.380000114440918,5.980000019073486,6.0,6.28000020980835,42835534.0,6.105836868286133
2014-10-16,6.329999923706055,6.059999942779541,6.199999809265137,6.070000171661377,26429260.0,5.901660919189453
2014-10-17,6.400000095367432,5.78000020980835,6.039999961853027,6.329999923706055,40512638.0,6.154449939727783
2014-10-20,6.519999980926514,6.199999809265137,6.340000152587891,6.5,32704220.0,6.319735527038574
2014-10-21,6.590000152587891,6.329999923706055,6.420000076293945,6.360000133514404,24105533.0,6.183618068695068
2014-10-22,6.449999809265137,6.059999942779541,6.340000152587891,6.130000114440918,32295842.0,5.959996700286865
2014-10-23,6.139999866485596,5.96999979019165,6.090000152587891,6.050000190734863,16574120.0,5.88221549987793
2014-10-24,6.159999847412109,5.880000114440918,6.039999961853027,5.929999828338623,15138404.0,5.765542984008789
2014-10-27,6.039999961853027,5.820000171661377,5.940000057220459,5.980000019073486,11025756.0,5.814157009124756
2014-10-28,6.130000114440918,6.0,6.039999961853027,6.110000133514404,14725445.0,5.940551280975342
2014-10-29,6.199999809265137,6.059999942779541,6.119999885559082,6.139999866485596,23204235.0,5.969718933105469
2014-10-30,6.199999809265137,6.059999942779541,6.110000133514404,6.150000095367432,16063782.0,5.9794416427612305
2014-10-31,6.159999847412109,6.0,6.150000095367432,6.03000020980835,22264034.0,5.862770080566406
2014-11-03,6.170000076293945,6.03000020980835,6.050000190734863,6.110000133514404,15873208.0,5.940551280975342
2014-11-04,6.190000057220459,6.070000171661377,6.110000133514404,6.159999847412109,17243519.0,5.98916482925415
2014-11-05,6.210000038146973,6.079999923706055,6.170000076293945,6.170000076293945,17397044.0,5.998887538909912
2014-11-06,6.329999923706055,6.139999866485596,6.170000076293945,6.289999961853027,24893563.0,6.115559101104736
2014-11-07,6.320000171661377,6.03000020980835,6.300000190734863,6.070000171661377,21693617.0,5.901660919189453
2014-11-10,6.25,6.059999942779541,6.070000171661377,6.199999809265137,17339426.0,6.028054714202881
2014-11-11,6.25,5.849999904632568,6.21999979019165,5.909999847412109,22887705.0,5.746097564697266
2014-11-12,6.010000228881836,5.849999904632568,5.880000114440918,5.989999771118164,11547062.0,5.823879241943359
2014-11-13,6.150000095367432,5.900000095367432,5.989999771118164,6.099999904632568,17507625.0,5.93082857131958
2014-11-14,6.340000152587891,6.010000228881836,6.079999923706055,6.230000019073486,38444989.0,6.057223320007324
2014-11-17,6.320000171661377,6.119999885559082,6.179999828338623,6.269999980926514,28610493.0,6.096113681793213
2014-11-18,6.269999980926514,6.159999847412109,6.230000019073486,6.190000057220459,14999355.0,6.0183329582214355
2014-11-19,6.400000095367432,6.159999847412109,6.199999809265137,6.369999885559082,33293772.0,6.19334077835083
2014-11-20,6.420000076293945,6.300000190734863,6.329999923706055,6.349999904632568,20715172.0,6.173895359039307
2014-11-21,6.389999866485596,6.28000020980835,6.380000114440918,6.309999942779541,17640452.0,6.13500452041626
2014-11-24,6.380000114440918,6.25,6.349999904632568,6.300000190734863,18813906.0,6.125282287597656
2014-11-25,6.389999866485596,6.260000228881836,6.309999942779541,6.349999904632568,18758845.0,6.173895359039307
2014-11-26,6.590000152587891,6.320000171661377,6.360000133514404,6.489999771118164,31496960.0,6.310012340545654
2014-11-27,6.639999866485596,6.369999885559082,6.5,6.619999885559082,31001296.0,6.436407089233398
2014-11-28,6.659999847412109,6.460000038146973,6.599999904632568,6.46999979019165,21750366.0,6.290566921234131
2014-12-01,6.590000152587891,6.380000114440918,6.449999809265137,6.420000076293945,18069558.0,6.241954326629639
2014-12-02,6.480000019073486,6.389999866485596,6.420000076293945,6.400000095367432,14155355.0,6.222508430480957
2014-12-03,6.46999979019165,6.329999923706055,6.409999847412109,6.429999828338623,24968128.0,6.2516770362854
2014-12-04,6.610000133514404,6.389999866485596,6.429999828338623,6.46999979019165,25632755.0,6.290566921234131
2014-12-05,6.46999979019165,6.03000020980835,6.46999979019165,6.090000152587891,30636169.0,5.921105861663818
2014-12-08,6.179999828338623,6.070000171661377,6.099999904632568,6.139999866485596,18519861.0,5.969718933105469
2014-12-09,6.119999885559082,5.710000038146973,6.119999885559082,5.809999942779541,25655704.0,5.648871421813965
2014-12-10,5.989999771118164,5.800000190734863,5.829999923706055,5.980000019073486,10299877.0,5.814157009124756
2014-12-11,6.130000114440918,5.960000038146973,6.03000020980835,6.110000133514404,12779163.0,5.940551280975342
2014-12-12,6.150000095367432,6.019999980926514,6.130000114440918,6.090000152587891,12359473.0,5.921105861663818
2014-12-15,6.150000095367432,6.03000020980835,6.070000171661377,6.139999866485596,12072521.0,5.969718933105469
2014-12-16,6.110000133514404,6.039999961853027,6.099999904632568,6.099999904632568,12107821.0,5.93082857131958
2014-12-17,6.099999904632568,5.860000133514404,6.099999904632568,5.929999828338623,18132397.0,5.765542984008789
2014-12-18,5.940000057220459,5.820000171661377,5.929999828338623,5.860000133514404,9342661.0,5.697484493255615
2014-12-19,5.949999809265137,5.71999979019165,5.920000076293945,5.820000171661377,11233720.0,5.658594131469727
2014-12-22,5.809999942779541,5.449999809265137,5.800000190734863,5.559999942779541,13820643.0,5.405804634094238
2014-12-23,5.630000114440918,5.480000019073486,5.550000190734863,5.5,9130974.0,5.347468376159668
2014-12-24,5.639999866485596,5.46999979019165,5.489999771118164,5.610000133514404,8683627.0,5.454417705535889
2014-12-25,5.679999828338623,5.579999923706055,5.619999885559082,5.670000076293945,9583818.0,5.512753963470459
2014-12-26,5.760000228881836,5.659999847412109,5.71999979019165,5.679999828338623,10762467.0,5.5224761962890625
2014-12-29,5.690000057220459,5.510000228881836,5.690000057220459,5.559999942779541,9846553.0,5.405804634094238
2014-12-30,5.559999942779541,5.409999847412109,5.559999942779541,5.420000076293945,7773884.0,5.269687175750732
2014-12-31,5.550000190734863,5.409999847412109,5.429999828338623,5.519999980926514,6515424.0,5.366913795471191
2015-01-05,5.699999809265137,5.5,5.539999961853027,5.679999828338623,13155447.0,5.5224761962890625
2015-01-06,5.760000228881836,5.590000152587891,5.630000114440918,5.730000019073486,10731353.0,5.571089744567871
2015-01-07,5.789999961853027,5.630000114440918,5.699999809265137,5.690000057220459,10756841.0,5.532199382781982
2015-01-08,5.75,5.659999847412109,5.75,5.679999828338623,8454318.0,5.5224761962890625
2015-01-09,5.730000019073486,5.559999942779541,5.639999866485596,5.579999923706055,8266455.0,5.425250053405762
2015-01-12,5.579999923706055,5.449999809265137,5.5,5.5,7025553.0,5.347468376159668
2015-01-13,5.639999866485596,5.460000038146973,5.5,5.639999866485596,7027620.0,5.483585834503174
2015-01-14,5.650000095367432,5.559999942779541,5.639999866485596,5.610000133514404,5836712.0,5.454417705535889
2015-01-15,5.929999828338623,5.679999828338623,5.739999771118164,5.71999979019165,19319828.0,5.561366558074951
2015-01-16,5.739999771118164,5.659999847412109,5.659999847412109,5.730000019073486,9387008.0,5.571089744567871
2015-01-19,5.78000020980835,5.409999847412109,5.639999866485596,5.480000019073486,14646383.0,5.3280229568481445
2015-01-20,5.699999809265137,5.5,5.519999980926514,5.670000076293945,12274434.0,5.512753963470459
2015-01-21,5.909999847412109,5.659999847412109,5.699999809265137,5.809999942779541,26545153.0,5.648871421813965
2015-01-22,5.869999885559082,5.75,5.809999942779541,5.849999904632568,21227981.0,5.6877617835998535
2015-01-23,5.880000114440918,5.78000020980835,5.820000171661377,5.800000190734863,11746403.0,5.639148712158203
2015-01-26,5.940000057220459,5.789999961853027,5.800000190734863,5.920000076293945,16605787.0,5.7558207511901855
2015-01-27,6.010000228881836,5.849999904632568,5.900000095367432,5.960000038146973,20986083.0,5.794711112976074
2015-01-28,5.989999771118164,5.849999904632568,5.960000038146973,5.860000133514404,12284986.0,5.697484493255615
2015-01-29,5.920000076293945,5.809999942779541,5.829999923706055,5.920000076293945,8167580.0,5.7558207511901855
2015-01-30,6.010000228881836,5.809999942779541,5.920000076293945,5.840000152587891,12746805.0,5.678039073944092
2015-02-02,5.800000190734863,5.690000057220459,5.760000228881836,5.730000019073486,8806765.0,5.571089744567871
2015-02-03,5.920000076293945,5.690000057220459,5.71999979019165,5.840000152587891,10397661.0,5.678039073944092
2015-02-04,5.920000076293945,5.760000228881836,5.809999942779541,5.760000228881836,6471657.0,5.6002583503723145
2015-02-05,5.829999923706055,5.650000095367432,5.829999923706055,5.650000095367432,8906904.0,5.4933085441589355
2015-02-06,5.710000038146973,5.550000190734863,5.630000114440918,5.590000152587891,5573560.0,5.434972286224365
2015-02-09,5.679999828338623,5.510000228881836,5.590000152587891,5.619999885559082,5489104.0,5.46414041519165
2015-02-10,5.679999828338623,5.610000133514404,5.650000095367432,5.659999847412109,4784404.0,5.503030776977539
2015-02-11,5.739999771118164,5.630000114440918,5.659999847412109,5.670000076293945,5981893.0,5.512753963470459
2015-02-12,5.900000095367432,5.659999847412109,5.679999828338623,5.840000152587891,20704720.0,5.678039073944092
2015-02-13,5.869999885559082,5.75,5.800000190734863,5.840000152587891,18248624.0,5.678039073944092
2015-02-16,5.889999866485596,5.820000171661377,5.829999923706055,5.849999904632568,15981979.0,5.6877617835998535
2015-02-17,5.900000095367432,5.829999923706055,5.860000133514404,5.869999885559082,16702159.0,5.707207202911377
2015-02-25,5.989999771118164,5.869999885559082,5.900000095367432,5.940000057220459,17088442.0,5.775266170501709
2015-02-26,5.960000038146973,5.900000095367432,5.900000095367432,5.949999809265137,13562125.0,5.784987926483154
2015-02-27,6.050000190734863,5.920000076293945,5.929999828338623,6.039999961853027,21231731.0,5.87249231338501
2015-03-02,6.099999904632568,5.929999828338623,6.059999942779541,6.090000152587891,21762129.0,5.921105861663818
2015-03-03,6.550000190734863,6.03000020980835,6.079999923706055,6.349999904632568,56727685.0,6.173895359039307
2015-03-04,6.550000190734863,6.260000228881836,6.300000190734863,6.429999828338623,32624233.0,6.2516770362854
2015-03-05,6.590000152587891,6.380000114440918,6.449999809265137,6.5,25921430.0,6.319735527038574
2015-03-06,6.519999980926514,6.349999904632568,6.510000228881836,6.400000095367432,20179975.0,6.222508430480957
2015-03-09,6.900000095367432,6.400000095367432,6.420000076293945,6.860000133514404,35173582.0,6.66975212097168
2015-03-10,6.940000057220459,6.699999809265137,6.789999961853027,6.809999942779541,21124536.0,6.621137619018555
2015-03-11,7.170000076293945,6.760000228881836,6.760000228881836,6.920000076293945,29039193.0,6.728087425231934
2015-03-12,7.190000057220459,6.659999847412109,6.869999885559082,6.800000190734863,22985065.0,6.611415863037109
2015-03-13,6.889999866485596,6.659999847412109,6.809999942779541,6.840000152587891,16298930.0,6.650306701660156
2015-03-16,6.980000019073486,6.800000190734863,6.849999904632568,6.880000114440918,33061010.0,6.689197063446045
2015-03-17,7.050000190734863,6.840000152587891,6.889999866485596,6.929999828338623,28006944.0,6.737810134887695
2015-03-18,7.21999979019165,6.920000076293945,6.929999828338623,7.130000114440918,31853884.0,6.9322638511657715
2015-03-19,7.360000133514404,7.070000171661377,7.150000095367432,7.159999847412109,33924986.0,6.961431503295898
2015-03-20,7.260000228881836,7.070000171661377,7.199999809265137,7.170000076293945,25489352.0,6.971153736114502
2015-03-23,7.349999904632568,7.130000114440918,7.179999828338623,7.260000228881836,30038363.0,7.058658123016357
2015-03-24,7.28000020980835,6.989999771118164,7.28000020980835,7.130000114440918,36280412.0,6.9322638511657715
2015-03-25,7.090000152587891,6.949999809265137,7.079999923706055,7.03000020980835,25794234.0,6.8350372314453125
2015-03-26,7.070000171661377,6.929999828338623,7.0,7.010000228881836,19276157.0,6.815591335296631
2015-03-27,7.190000057220459,6.960000038146973,7.03000020980835,7.150000095367432,21463114.0,6.951709270477295
2015-03-30,7.340000152587891,7.159999847412109,7.210000038146973,7.179999828338623,27441498.0,6.980876445770264
2015-03-31,7.260000228881836,7.110000133514404,7.230000019073486,7.150000095367432,22629272.0,6.951709270477295
2015-04-01,7.869999885559082,7.159999847412109,7.159999847412109,7.869999885559082,66648749.0,7.651741027832031
2015-04-02,8.270000457763672,7.869999885559082,8.170000076293945,8.210000038146973,75625859.0,7.982311725616455
2015-04-03,8.180000305175781,7.989999771118164,8.069999694824219,8.119999885559082,38293221.0,7.894807815551758
2015-04-07,8.5,8.149999618530273,8.149999618530273,8.270000457763672,34251265.0,8.0406494140625
2015-04-08,8.75,8.079999923706055,8.289999961853027,8.630000114440918,46837038.0,8.390665054321289
2015-04-09,8.720000267028809,8.100000381469727,8.720000267028809,8.359999656677246,29349787.0,8.128151893615723
2015-04-10,8.710000038146973,8.300000190734863,8.380000114440918,8.630000114440918,28407848.0,8.390665054321289
2015-04-13,8.899999618530273,8.550000190734863,8.630000114440918,8.649999618530273,28376833.0,8.410109519958496
2015-04-14,8.640000343322754,8.399999618530273,8.550000190734863,8.569999694824219,27648816.0,8.332326889038086
2015-04-15,8.569999694824219,8.149999618530273,8.539999961853027,8.199999809265137,21835468.0,7.972589492797852
2015-04-16,8.300000190734863,8.0,8.15999984741211,8.270000457763672,19245985.0,8.0406494140625
2015-04-17,8.369999885559082,8.180000305175781,8.359999656677246,8.239999771118164,28544129.0,8.011479377746582
2015-04-20,8.859999656677246,8.039999961853027,8.1899995803833,8.649999618530273,54935637.0,8.410109519958496
2015-04-21,9.029999732971191,8.609999656677246,8.640000343322754,8.920000076293945,40906808.0,8.672621726989746
2015-04-22,9.25,8.869999885559082,8.920000076293945,9.039999961853027,35852148.0,8.789294242858887
2015-04-23,9.130000114440918,8.779999732971191,9.130000114440918,8.979999542236328,29714842.0,8.730956077575684
2015-04-24,9.130000114440918,8.680000305175781,8.880000114440918,9.050000190734863,29367980.0,8.799015998840332
2015-04-27,9.369999885559082,9.020000457763672,9.130000114440918,9.069999694824219,28582275.0,8.818460464477539
2015-04-28,9.180000305175781,8.520000457763672,9.180000305175781,8.760000228881836,25077583.0,8.517059326171875
2015-04-29,8.9399995803833,8.649999618530273,8.649999618530273,8.829999923706055,15249381.0,8.58511734008789
2015-04-30,9.050000190734863,8.739999771118164,8.930000305175781,8.850000381469727,14595413.0,8.60456371307373
2015-05-04,9.020000457763672,8.770000457763672,8.890000343322754,8.920000076293945,14361193.0,8.672621726989746
2015-05-05,9.1899995803833,8.699999809265137,8.949999809265137,8.720000267028809,22512814.0,8.478169441223145
2015-05-06,8.829999923706055,8.199999809265137,8.710000038146973,8.380000114440918,17712079.0,8.147597312927246
2015-05-07,8.380000114440918,7.889999866485596,8.380000114440918,7.949999809265137,19274516.0,7.729522228240967
2015-05-08,8.25,7.989999771118164,8.010000228881836,8.229999542236328,15317159.0,8.00175666809082
2015-05-11,8.609999656677246,8.229999542236328,8.260000228881836,8.600000381469727,18362913.0,8.361496925354004
2015-05-12,8.859999656677246,8.550000190734863,8.649999618530273,8.699999809265137,16997819.0,8.458723068237305
2015-05-13,9.079999923706055,8.550000190734863,8.699999809265137,8.9399995803833,28115394.0,8.69206714630127
2015-05-14,9.319999694824219,8.729999542236328,8.819999694824219,9.079999923706055,28239072.0,8.828185081481934
2015-05-15,9.0600004196167,8.710000038146973,9.0600004196167,8.960000038146973,19854587.0,8.711512565612793
2015-05-18,9.069999694824219,8.829999923706055,8.979999542236328,8.970000267028809,30469295.0,8.721235275268555
2015-05-19,9.260000228881836,8.970000267028809,9.050000190734863,9.199999809265137,36172687.0,8.944855690002441
2015-05-20,10.119999885559082,9.130000114440918,9.1899995803833,9.789999961853027,45041372.0,9.518492698669434
2015-05-21,10.1899995803833,9.779999732971191,9.90999984741211,10.100000381469727,33040860.0,9.819896697998047
2015-05-22,10.399999618530273,9.779999732971191,10.260000228881836,10.100000381469727,45763819.0,9.819896697998047
2015-05-25,10.529999732971191,9.770000457763672,9.989999771118164,10.510000228881836,42036252.0,10.218525886535645
2015-05-26,11.329999923706055,10.529999732971191,10.6899995803833,11.260000228881836,52708428.0,10.947726249694824
2015-05-27,11.300000190734863,10.819999694824219,11.180000305175781,11.100000381469727,41818519.0,10.792163848876953
2015-05-28,11.880000114440918,10.829999923706055,11.09000015258789,10.859999656677246,50157003.0,10.558818817138672
2015-05-29,11.470000267028809,10.020000457763672,10.859999656677246,11.4399995803833,44524140.0,11.122733116149902
2015-06-01,12.5600004196167,11.520000457763672,11.800000190734863,12.380000114440918,44634933.0,12.036665916442871
2015-06-02,13.5600004196167,12.079999923706055,12.380000114440918,13.550000190734863,48407359.0,13.174217224121094
2015-06-03,12.899999618530273,12.199999809265137,12.489999771118164,12.220000267028809,112516841.0,11.881102561950684
2015-06-04,12.079999923706055,11.489999771118164,12.020000457763672,12.029999732971191,66464605.0,11.696371078491211
2015-06-05,12.350000381469727,11.800000190734863,12.069999694824219,12.050000190734863,49693384.0,11.715818405151367
2015-06-08,12.399999618530273,11.720000267028809,11.989999771118164,12.289999961853027,56644431.0,11.949161529541016
2015-06-09,12.079999923706055,11.619999885559082,12.079999923706055,11.800000190734863,39185582.0,11.472750663757324
2015-06-10,12.069999694824219,11.5,11.619999885559082,11.899999618530273,32463025.0,11.569975852966309
2015-06-11,12.100000381469727,11.670000076293945,11.890000343322754,12.020000457763672,35209545.0,11.686649322509766
2015-06-12,12.4399995803833,11.989999771118164,12.020000457763672,12.300000190734863,47718385.0,11.958883285522461
2015-06-15,12.75,12.279999732971191,12.3100004196167,12.619999885559082,51401196.0,12.27000904083252
2015-06-16,13.0,12.270000457763672,12.449999809265137,12.5600004196167,59875311.0,12.211673736572266
2015-06-17,12.6899995803833,11.399999618530273,12.6899995803833,12.329999923706055,36913162.0,11.988051414489746
2015-06-18,12.319999694824219,11.5,12.25,11.5600004196167,25478565.0,11.23940658569336
2015-06-19,11.420000076293945,10.399999618530273,11.300000190734863,10.420000076293945,22830788.0,10.131022453308105
2015-06-23,11.350000381469727,9.760000228881836,10.420000076293945,11.15999984741211,26322884.0,10.850500106811523
2015-06-24,11.460000038146973,11.010000228881836,11.100000381469727,11.319999694824219,19806611.0,11.006061553955078
2015-06-25,11.40999984741211,10.40999984741211,11.40999984741211,10.649999618530273,20354064.0,10.354642868041992
2015-06-26,10.300000190734863,9.59000015258789,10.300000190734863,9.59000015258789,18288943.0,9.324040412902832
2015-06-29,9.920000076293945,8.630000114440918,9.850000381469727,8.630000114440918,24175147.0,8.390665054321289
2015-06-30,9.100000381469727,7.769999980926514,8.520000457763672,9.09000015258789,32495078.0,8.837906837463379
2015-07-01,9.220000267028809,8.180000305175781,8.970000267028809,8.180000305175781,28298637.0,7.953144550323486
2015-07-02,8.199999809265137,7.360000133514404,8.180000305175781,7.360000133514404,25644797.0,7.155885219573975
2015-07-03,7.349999904632568,6.619999885559082,6.849999904632568,6.619999885559082,29730977.0,6.436407089233398
2015-07-06,7.239999771118164,5.960000038146973,7.190000057220459,5.96999979019165,55330098.0,5.804433345794678
2015-07-07,5.789999961853027,5.369999885559082,5.789999961853027,5.369999885559082,20412410.0,5.221073627471924
2015-07-08,5.139999866485596,4.829999923706055,4.829999923706055,4.829999923706055,33999779.0,4.696049690246582
2015-07-09,5.309999942779541,4.400000095367432,4.400000095367432,5.309999942779541,40645681.0,5.162737846374512
2015-07-10,5.840000152587891,5.409999847412109,5.590000152587891,5.840000152587891,19943464.0,5.678039073944092
2015-07-13,6.420000076293945,6.119999885559082,6.360000133514404,6.420000076293945,59477467.0,6.241954326629639
2015-07-14,7.059999942779541,6.380000114440918,6.429999828338623,6.710000038146973,76967082.0,6.523911476135254
2015-07-15,6.590000152587891,6.039999961853027,6.449999809265137,6.039999961853027,40440604.0,5.87249231338501
2015-07-16,6.599999904632568,5.539999961853027,5.539999961853027,6.199999809265137,43971154.0,6.028054714202881
2015-07-17,6.75,6.21999979019165,6.21999979019165,6.679999828338623,42297907.0,6.494743824005127
2015-07-20,6.960000038146973,6.570000171661377,6.730000019073486,6.809999942779541,46614099.0,6.621137619018555
2015-07-21,6.96999979019165,6.579999923706055,6.599999904632568,6.940000057220459,36154131.0,6.747532844543457
2015-07-22,7.21999979019165,6.840000152587891,6.880000114440918,7.139999866485596,51120112.0,6.941986083984375
2015-07-23,7.53000020980835,7.099999904632568,7.130000114440918,7.449999809265137,41161336.0,7.243389129638672
2015-07-24,7.699999809265137,7.0,7.429999828338623,7.179999828338623,47798737.0,6.980876445770264
2015-07-27,7.449999809265137,6.460000038146973,7.0,6.460000038146973,46749960.0,6.280844688415527
2015-07-28,6.630000114440918,5.809999942779541,6.050000190734863,6.139999866485596,38959445.0,5.969718933105469
2015-07-29,6.75,6.050000190734863,6.300000190734863,6.699999809265137,31147440.0,6.514188766479492
2015-07-30,7.269999980926514,6.5,6.599999904632568,7.019999980926514,49296858.0,6.825314521789551
2015-07-31,7.239999771118164,6.739999771118164,6.840000152587891,7.110000133514404,37520458.0,6.912818431854248
2015-08-03,7.050000190734863,6.389999866485596,6.900000095367432,6.440000057220459,35247219.0,6.261399269104004
2015-08-04,7.059999942779541,6.420000076293945,6.420000076293945,7.019999980926514,35147561.0,6.825314521789551
2015-08-05,7.150000095367432,6.769999980926514,6.900000095367432,6.940000057220459,39714280.0,6.747532844543457
2015-08-06,7.570000171661377,6.699999809265137,6.78000020980835,7.480000019073486,69727921.0,7.272556781768799
2015-08-07,7.659999847412109,7.25,7.360000133514404,7.590000152587891,63353352.0,7.379506587982178
2015-08-10,8.0600004196167,7.519999980926514,7.559999942779541,7.869999885559082,59630541.0,7.651741027832031
2015-08-11,7.980000019073486,7.659999847412109,7.800000190734863,7.789999961853027,44022691.0,7.573959827423096
2015-08-12,8.0,7.639999866485596,7.699999809265137,7.820000171661377,36250118.0,7.603127956390381
2015-08-13,8.149999618530273,7.559999942779541,7.789999961853027,8.130000114440918,46613444.0,7.904531002044678
2015-08-14,8.300000190734863,8.039999961853027,8.15999984741211,8.079999923706055,38879339.0,7.855917453765869
2015-08-17,8.539999961853027,8.010000228881836,8.09000015258789,8.520000457763672,39763600.0,8.28371524810791
2015-08-18,8.819999694824219,7.670000076293945,8.579999923706055,7.670000076293945,52507519.0,7.457287788391113
2015-08-19,8.020000457763672,6.900000095367432,7.25,7.809999942779541,43058655.0,7.593405246734619
2015-08-20,7.800000190734863,7.21999979019165,7.639999866485596,7.320000171661377,24853106.0,7.116994380950928
2015-08-21,7.300000190734863,6.599999904632568,7.179999828338623,6.639999866485596,33049230.0,6.455852508544922
2015-08-24,6.329999923706055,5.980000019073486,6.300000190734863,5.980000019073486,22996059.0,5.814157009124756
2015-08-25,5.599999904632568,5.380000114440918,5.380000114440918,5.380000114440918,29604870.0,5.230796813964844
2015-08-26,5.699999809265137,4.909999847412109,5.389999866485596,5.059999942779541,33246511.0,4.919671058654785
2015-08-27,5.460000038146973,5.019999980926514,5.170000076293945,5.449999809265137,24323032.0,5.298854827880859
2015-08-28,5.960000038146973,5.539999961853027,5.570000171661377,5.949999809265137,25456619.0,5.784987926483154
2015-08-31,6.21999979019165,5.75,5.900000095367432,6.0,31182540.0,5.833601951599121
2015-09-01,5.949999809265137,5.400000095367432,5.929999828338623,5.409999847412109,24906746.0,5.2599639892578125
2015-09-02,5.639999866485596,4.880000114440918,5.099999904632568,5.099999904632568,24941268.0,4.958561420440674
2015-09-07,5.559999942779541,5.190000057220459,5.210000038146973,5.320000171661377,19720328.0,5.172460556030273
2015-09-08,5.699999809265137,5.21999979019165,5.349999904632568,5.690000057220459,18840467.0,5.532199382781982
2015-09-09,6.079999923706055,5.659999847412109,5.730000019073486,6.050000190734863,32605921.0,5.88221549987793
2015-09-10,6.070000171661377,5.820000171661377,5.849999904632568,5.949999809265137,19208823.0,5.784987926483154
2015-09-11,6.179999828338623,5.880000114440918,5.909999847412109,6.150000095367432,21003955.0,5.9794416427612305
2015-09-14,6.21999979019165,5.539999961853027,6.199999809265137,5.539999961853027,22908468.0,5.386358737945557
2015-09-15,5.420000076293945,5.010000228881836,5.289999961853027,5.070000171661377,24136445.0,4.929393768310547
2015-09-16,5.579999923706055,5.050000190734863,5.090000152587891,5.579999923706055,22424645.0,5.425250053405762
2015-09-17,5.880000114440918,5.400000095367432,5.5,5.420000076293945,27417314.0,5.269687175750732
2015-09-18,5.800000190734863,5.409999847412109,5.460000038146973,5.679999828338623,22109587.0,5.5224761962890625
2015-09-21,5.949999809265137,5.559999942779541,5.650000095367432,5.909999847412109,26788414.0,5.746097564697266
2015-09-22,5.980000019073486,5.710000038146973,5.849999904632568,5.889999866485596,27666290.0,5.726652145385742
2015-09-23,5.909999847412109,5.599999904632568,5.71999979019165,5.679999828338623,20217813.0,5.5224761962890625
2015-09-24,5.849999904632568,5.679999828338623,5.739999771118164,5.809999942779541,15991160.0,5.648871421813965
2015-09-25,5.809999942779541,5.449999809265137,5.769999980926514,5.510000228881836,16514346.0,5.357191562652588
2015-09-28,6.059999942779541,5.46999979019165,5.519999980926514,5.880000114440918,18026735.0,5.716929912567139
2015-09-29,5.809999942779541,5.619999885559082,5.710000038146973,5.670000076293945,14907800.0,5.512753963470459
2015-09-30,5.809999942779541,5.619999885559082,5.730000019073486,5.71999979019165,10871843.0,5.561366558074951
2015-10-08,6.21999979019165,5.840000152587891,5.929999828338623,6.119999885559082,28514778.0,5.9502739906311035
2015-10-09,6.28000020980835,6.050000190734863,6.119999885559082,6.210000038146973,26664451.0,6.037777900695801
2015-10-12,6.650000095367432,6.199999809265137,6.260000228881836,6.53000020980835,27821588.0,6.348903656005859
2015-10-13,6.889999866485596,6.409999847412109,6.489999771118164,6.710000038146973,27948165.0,6.523911476135254
2015-10-14,6.739999771118164,6.440000057220459,6.690000057220459,6.480000019073486,25369427.0,6.300290107727051
2015-10-15,6.820000171661377,6.480000019073486,6.510000228881836,6.800000190734863,27524058.0,6.611415863037109
2015-10-16,6.929999828338623,6.670000076293945,6.880000114440918,6.820000171661377,25650799.0,6.630860805511475
2015-10-19,6.929999828338623,6.699999809265137,6.929999828338623,6.840000152587891,24187745.0,6.650306701660156
2015-10-20,6.909999847412109,6.75,6.840000152587891,6.900000095367432,22863464.0,6.70864200592041
2015-10-21,6.929999828338623,6.210000038146973,6.900000095367432,6.210000038146973,32625610.0,6.037777900695801
2015-10-22,6.519999980926514,6.130000114440918,6.139999866485596,6.449999809265137,23341782.0,6.271121501922607
2015-10-23,6.760000228881836,6.460000038146973,6.489999771118164,6.75,27758417.0,6.562801837921143
2015-10-26,7.429999828338623,6.710000038146973,6.809999942779541,7.429999828338623,55887252.0,7.22394323348999
2015-10-27,7.909999847412109,7.150000095367432,7.599999904632568,7.869999885559082,100611592.0,7.651741027832031
2015-10-28,7.690000057220459,7.28000020980835,7.570000171661377,7.360000133514404,48456290.0,7.155885219573975
2015-10-29,7.760000228881836,7.360000133514404,7.440000057220459,7.590000152587891,40445291.0,7.379506587982178
2015-10-30,7.699999809265137,7.190000057220459,7.449999809265137,7.329999923706055,32803000.0,7.1267170906066895
2015-11-02,7.449999809265137,7.050000190734863,7.179999828338623,7.070000171661377,19848360.0,6.873927593231201
2015-11-03,7.199999809265137,6.949999809265137,7.079999923706055,7.110000133514404,19074532.0,6.912818431854248
2015-11-04,7.519999980926514,7.090000152587891,7.110000133514404,7.5,26421566.0,7.292002201080322
2015-11-05,7.730000019073486,7.309999942779541,7.440000057220459,7.449999809265137,31849269.0,7.243389129638672
2015-11-06,7.710000038146973,7.409999847412109,7.460000038146973,7.679999828338623,34710768.0,7.467010021209717
2015-11-09,8.220000267028809,7.570000171661377,7.639999866485596,7.989999771118164,54537230.0,7.768413066864014
2015-11-10,8.149999618530273,7.75,7.909999847412109,7.909999847412109,36015006.0,7.69063138961792
2015-11-11,8.050000190734863,7.820000171661377,7.860000133514404,8.020000457763672,24434497.0,7.797581672668457
2015-11-12,8.680000305175781,8.0600004196167,8.100000381469727,8.479999542236328,52389082.0,8.244823455810547
2015-11-13,8.720000267028809,8.0,8.229999542236328,8.5,42245426.0,8.26426887512207
2015-11-16,9.100000381469727,8.289999961853027,8.300000190734863,8.979999542236328,35761688.0,8.730956077575684
2015-11-17,9.199999809265137,8.699999809265137,8.979999542236328,8.779999732971191,38765321.0,8.536503791809082
2015-11-18,9.039999961853027,8.600000381469727,8.770000457763672,8.710000038146973,26110564.0,8.46844482421875
2015-11-19,8.930000305175781,8.510000228881836,8.699999809265137,8.800000190734863,21769241.0,8.555949211120605
2015-11-20,9.680000305175781,8.800000190734863,8.84000015258789,9.609999656677246,52764613.0,9.343484878540039
2015-11-23,9.789999961853027,9.010000228881836,9.609999656677246,9.15999984741211,39847814.0,8.905964851379395
2015-11-24,9.300000190734863,9.029999732971191,9.15999984741211,9.220000267028809,18584852.0,8.964302062988281
2015-11-25,9.5,9.0600004196167,9.180000305175781,9.420000076293945,20115339.0,9.1587553024292
2015-11-26,9.539999961853027,9.15999984741211,9.420000076293945,9.270000457763672,19926061.0,9.01291561126709
2015-11-27,9.649999618530273,8.5,9.199999809265137,8.6899995803833,34031292.0,8.448999404907227
2015-11-30,9.050000190734863,8.0600004196167,8.710000038146973,8.979999542236328,25182933.0,8.730956077575684
2015-12-01,9.25,8.710000038146973,9.25,8.890000343322754,21524795.0,8.643453598022461
2015-12-02,8.989999771118164,8.350000381469727,8.75,8.609999656677246,20342941.0,8.37121868133545
2015-12-03,8.84000015258789,8.460000038146973,8.600000381469727,8.819999694824219,14511684.0,8.575394630432129
2015-12-04,8.960000038146973,8.649999618530273,8.729999542236328,8.720000267028809,13759956.0,8.478169441223145
2015-12-07,8.920000076293945,8.600000381469727,8.710000038146973,8.760000228881836,14130160.0,8.517059326171875
2015-12-08,8.989999771118164,8.649999618530273,8.739999771118164,8.729999542236328,17312488.0,8.487890243530273
2015-12-09,8.75,8.350000381469727,8.720000267028809,8.449999809265137,14492976.0,8.215656280517578
2015-12-10,8.520000457763672,8.119999885559082,8.380000114440918,8.199999809265137,18738033.0,7.972589492797852
2015-12-11,8.449999809265137,8.149999618530273,8.149999618530273,8.239999771118164,13236043.0,8.011479377746582
2015-12-14,8.449999809265137,8.050000190734863,8.100000381469727,8.399999618530273,10269051.0,8.16704273223877
2015-12-15,8.65999984741211,8.390000343322754,8.399999618530273,8.4399995803833,12247381.0,8.2059326171875
2015-12-16,8.609999656677246,8.399999618530273,8.479999542236328,8.479999542236328,7734906.0,8.244823455810547
2015-12-17,8.869999885559082,8.529999732971191,8.630000114440918,8.779999732971191,16012058.0,8.536503791809082
2015-12-18,8.869999885559082,8.479999542236328,8.779999732971191,8.609999656677246,14517353.0,8.37121868133545
2015-12-21,8.779999732971191,8.5,8.529999732971191,8.640000343322754,13460651.0,8.400386810302734
2015-12-22,8.75,8.550000190734863,8.670000076293945,8.6899995803833,10407790.0,8.448999404907227
2015-12-23,8.880000114440918,8.640000343322754,8.680000305175781,8.720000267028809,20046430.0,8.478169441223145
2015-12-24,8.739999771118164,8.369999885559082,8.739999771118164,8.470000267028809,16250080.0,8.235101699829102
2015-12-25,8.619999885559082,8.420000076293945,8.5,8.529999732971191,8645185.0,8.293437004089355
2015-12-28,8.680000305175781,8.300000190734863,8.569999694824219,8.300000190734863,15351180.0,8.069815635681152
2015-12-29,8.449999809265137,8.100000381469727,8.25,8.420000076293945,8909923.0,8.186488151550293
2015-12-30,8.479999542236328,8.350000381469727,8.430000305175781,8.430000305175781,8685249.0,8.196209907531738
2015-12-31,8.460000038146973,8.199999809265137,8.430000305175781,8.220000267028809,9670714.0,7.992035388946533
2016-01-04,8.289999961853027,7.400000095367432,8.25,7.400000095367432,12015099.0,7.1947760581970215
2016-01-05,7.300000190734863,6.659999847412109,7.099999904632568,7.059999942779541,21582072.0,6.8642048835754395
2016-01-06,7.190000057220459,6.989999771118164,7.079999923706055,7.150000095367432,15623355.0,6.951709270477295
2016-01-07,7.039999961853027,6.449999809265137,7.010000228881836,6.460000038146973,4903100.0,6.280844688415527
2016-01-08,6.690000057220459,6.079999923706055,6.639999866485596,6.449999809265137,18986484.0,6.271121501922607
2016-01-11,6.409999847412109,5.809999942779541,6.409999847412109,5.820000171661377,24324425.0,5.658594131469727
2016-01-12,6.039999961853027,5.670000076293945,5.860000133514404,5.989999771118164,15016684.0,5.823879241943359
2016-01-13,6.090000152587891,5.599999904632568,6.010000228881836,5.699999809265137,13831636.0,5.541921615600586
2016-01-14,6.0,5.5,5.5,5.989999771118164,12962322.0,5.823879241943359
2016-01-15,6.139999866485596,5.75,6.0,5.800000190734863,11291114.0,5.639148712158203
2016-01-18,6.019999980926514,5.599999904632568,5.659999847412109,5.900000095367432,10947743.0,5.736375331878662
2016-01-19,6.21999979019165,5.900000095367432,5.909999847412109,6.170000076293945,11393447.0,5.998887538909912
2016-01-20,6.21999979019165,5.889999866485596,6.150000095367432,6.03000020980835,13752365.0,5.862770080566406
2016-01-21,6.099999904632568,5.75,5.929999828338623,5.760000228881836,10862324.0,5.6002583503723145
2016-01-22,5.929999828338623,5.710000038146973,5.880000114440918,5.909999847412109,7741998.0,5.746097564697266
2016-01-25,6.079999923706055,5.900000095367432,5.980000019073486,5.989999771118164,8082174.0,5.823879241943359
2016-01-26,5.940000057220459,5.389999866485596,5.900000095367432,5.409999847412109,15924710.0,5.2599639892578125
2016-01-27,5.519999980926514,5.010000228881836,5.489999771118164,5.389999866485596,15671369.0,5.240519046783447
2016-01-28,5.420000076293945,5.03000020980835,5.300000190734863,5.070000171661377,9070912.0,4.929393768310547
2016-01-29,5.360000133514404,5.079999923706055,5.119999885559082,5.300000190734863,9260599.0,5.15301513671875
2016-02-01,5.360000133514404,5.099999904632568,5.239999771118164,5.179999828338623,8342845.0,5.036342620849609
2016-02-02,5.409999847412109,5.199999809265137,5.199999809265137,5.389999866485596,9119232.0,5.240519046783447
2016-02-03,5.440000057220459,5.28000020980835,5.309999942779541,5.400000095367432,6573115.0,5.250241756439209
2016-02-04,5.559999942779541,5.400000095367432,5.420000076293945,5.519999980926514,10556149.0,5.366913795471191
2016-02-05,5.619999885559082,5.380000114440918,5.53000020980835,5.420000076293945,14040673.0,5.269687175750732
2016-02-15,5.449999809265137,5.119999885559082,5.159999847412109,5.420000076293945,9705124.0,5.269687175750732
2016-02-16,5.690000057220459,5.389999866485596,5.429999828338623,5.679999828338623,12995959.0,5.5224761962890625
2016-02-17,5.800000190734863,5.590000152587891,5.639999866485596,5.800000190734863,12986576.0,5.639148712158203
2016-02-18,5.840000152587891,5.690000057220459,5.789999961853027,5.71999979019165,12701247.0,5.561366558074951
2016-02-19,5.829999923706055,5.699999809265137,5.739999771118164,5.760000228881836,8757302.0,5.6002583503723145
2016-02-22,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.6002583503723145
2016-02-23,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.6002583503723145
2016-02-24,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.6002583503723145
2016-02-25,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.6002583503723145
2016-02-26,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.6002583503723145
2016-02-29,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.6002583503723145
2016-03-01,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.6002583503723145
2016-03-02,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.6002583503723145
2016-03-03,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.6002583503723145
2016-03-04,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.6002583503723145
2016-03-07,6.340000152587891,5.75,5.760000228881836,6.340000152587891,37882674.0,6.164173126220703
2016-03-08,6.590000152587891,6.0,6.449999809265137,6.349999904632568,40471077.0,6.173895359039307
2016-03-09,6.230000019073486,6.019999980926514,6.110000133514404,6.03000020980835,17755162.0,5.862770080566406
2016-03-10,6.159999847412109,5.809999942779541,6.050000190734863,5.820000171661377,11751468.0,5.658594131469727
2016-03-11,5.820000171661377,5.650000095367432,5.820000171661377,5.71999979019165,8308570.0,5.561366558074951
2016-03-14,6.03000020980835,5.789999961853027,5.800000190734863,5.929999828338623,12353353.0,5.765542984008789
2016-03-15,6.190000057220459,5.900000095367432,5.980000019073486,6.0,14663572.0,5.833601951599121
2016-03-16,6.099999904632568,5.829999923706055,6.070000171661377,5.960000038146973,12719804.0,5.794711112976074
2016-03-17,6.119999885559082,5.960000038146973,5.960000038146973,6.110000133514404,18890181.0,5.940551280975342
2016-03-18,6.559999942779541,6.079999923706055,6.139999866485596,6.489999771118164,29767128.0,6.310012340545654
2016-03-21,6.849999904632568,6.480000019073486,6.659999847412109,6.590000152587891,33135912.0,6.40723991394043
2016-03-22,7.25,6.400000095367432,6.5,7.25,29557840.0,7.048935413360596
2016-03-23,7.980000019073486,7.260000228881836,7.980000019073486,7.289999961853027,81858121.0,7.087826728820801
2016-03-24,7.389999866485596,6.949999809265137,7.099999904632568,6.960000038146973,48737671.0,6.7669782638549805
2016-03-25,6.929999828338623,6.659999847412109,6.909999847412109,6.769999980926514,31743174.0,6.582247734069824
2016-03-28,6.909999847412109,6.710000038146973,6.820000171661377,6.789999961853027,23876386.0,6.601693153381348
2016-03-29,6.840000152587891,6.46999979019165,6.800000190734863,6.590000152587891,17816083.0,6.40723991394043
2016-03-30,6.829999923706055,6.610000133514404,6.619999885559082,6.789999961853027,21690586.0,6.601693153381348
2016-03-31,6.860000133514404,6.570000171661377,6.760000228881836,6.659999847412109,28403427.0,6.475297927856445
2016-04-01,6.650000095367432,6.440000057220459,6.610000133514404,6.570000171661377,16318606.0,6.387794017791748
2016-04-05,6.760000228881836,6.559999942779541,6.579999923706055,6.739999771118164,24086723.0,6.553079128265381
2016-04-06,6.78000020980835,6.650000095367432,6.690000057220459,6.71999979019165,18796295.0,6.533633708953857
2016-04-07,6.900000095367432,6.699999809265137,6.829999923706055,6.730000019073486,27898581.0,6.543356895446777
2016-04-08,6.619999885559082,6.400000095367432,6.599999904632568,6.46999979019165,21621322.0,6.290566921234131
2016-04-11,6.769999980926514,6.5,6.550000190734863,6.710000038146973,20986165.0,6.523911476135254
2016-04-12,6.71999979019165,6.480000019073486,6.639999866485596,6.650000095367432,17837837.0,6.465575218200684
2016-04-13,7.03000020980835,6.679999828338623,6.690000057220459,6.929999828338623,41836567.0,6.737810134887695
2016-04-14,6.900000095367432,6.71999979019165,6.900000095367432,6.800000190734863,33059969.0,6.611415863037109
2016-04-15,6.809999942779541,6.699999809265137,6.78000020980835,6.75,15491958.0,6.562801837921143
2016-04-18,6.690000057220459,6.550000190734863,6.690000057220459,6.639999866485596,13631195.0,6.455852508544922
2016-04-19,6.690000057220459,6.559999942779541,6.650000095367432,6.650000095367432,8841616.0,6.465575218200684
2016-04-20,6.690000057220459,6.050000190734863,6.659999847412109,6.179999828338623,17508128.0,6.008609771728516
2016-04-21,6.349999904632568,6.099999904632568,6.099999904632568,6.150000095367432,13729664.0,5.9794416427612305
2016-04-22,6.269999980926514,6.070000171661377,6.119999885559082,6.25,8351443.0,6.076669216156006
2016-04-25,6.369999885559082,6.059999942779541,6.159999847412109,6.349999904632568,10962664.0,6.173895359039307
2016-04-26,6.389999866485596,6.269999980926514,6.329999923706055,6.389999866485596,7671657.0,6.212785720825195
2016-04-27,6.429999828338623,6.340000152587891,6.409999847412109,6.369999885559082,8582700.0,6.19334077835083
2016-04-28,6.599999904632568,6.139999866485596,6.349999904632568,6.519999980926514,19324841.0,6.339180946350098
2016-04-29,6.699999809265137,6.440000057220459,6.480000019073486,6.579999923706055,19484197.0,6.397516250610352
2016-05-03,6.800000190734863,6.599999904632568,6.599999904632568,6.78000020980835,26665010.0,6.591970443725586
2016-05-04,6.900000095367432,6.639999866485596,6.71999979019165,6.809999942779541,23023789.0,6.621137619018555
2016-05-05,6.989999771118164,6.71999979019165,6.789999961853027,6.760000228881836,18399364.0,6.5725250244140625
2016-05-06,6.849999904632568,6.300000190734863,6.760000228881836,6.329999923706055,22741557.0,6.154449939727783
2016-05-09,6.300000190734863,6.079999923706055,6.28000020980835,6.28000020980835,17236616.0,6.105836868286133
2016-05-10,6.429999828338623,6.199999809265137,6.199999809265137,6.329999923706055,14550163.0,6.154449939727783
2016-05-11,6.449999809265137,6.21999979019165,6.340000152587891,6.329999923706055,15580075.0,6.154449939727783
2016-05-12,6.5,6.119999885559082,6.239999771118164,6.429999828338623,22035509.0,6.2516770362854
2016-05-13,6.579999923706055,6.309999942779541,6.360000133514404,6.46999979019165,22930555.0,6.290566921234131
2016-05-16,6.78000020980835,6.340000152587891,6.409999847412109,6.75,32852810.0,6.562801837921143
2016-05-17,6.849999904632568,6.519999980926514,6.699999809265137,6.590000152587891,27514155.0,6.40723991394043
2016-05-18,6.579999923706055,6.150000095367432,6.510000228881836,6.420000076293945,23820422.0,6.241954326629639
2016-05-19,6.760000228881836,6.300000190734863,6.380000114440918,6.71999979019165,36902801.0,6.533633708953857
2016-05-20,6.71999979019165,6.5,6.650000095367432,6.679999828338623,23956033.0,6.494743824005127
2016-05-23,6.769999980926514,6.599999904632568,6.639999866485596,6.75,24610421.0,6.562801837921143
2016-05-24,6.71999979019165,6.409999847412109,6.699999809265137,6.519999980926514,16731192.0,6.339180946350098
2016-05-25,6.679999828338623,6.380000114440918,6.570000171661377,6.420000076293945,15218755.0,6.241954326629639
2016-05-26,6.429999828338623,6.110000133514404,6.340000152587891,6.409999847412109,20356687.0,6.232231616973877
2016-05-27,6.420000076293945,6.300000190734863,6.380000114440918,6.309999942779541,10442659.0,6.13500452041626
2016-05-30,6.349999904632568,6.210000038146973,6.25,6.239999771118164,6025733.0,6.066946029663086
2016-05-31,6.489999771118164,6.21999979019165,6.21999979019165,6.460000038146973,19107205.0,6.280844688415527
2016-06-01,6.619999885559082,6.400000095367432,6.460000038146973,6.550000190734863,21275204.0,6.368349075317383
2016-06-02,6.75,6.510000228881836,6.550000190734863,6.739999771118164,31900673.0,6.553079128265381
2016-06-03,6.78000020980835,6.630000114440918,6.699999809265137,6.639999866485596,21985071.0,6.455852508544922
2016-06-06,6.920000076293945,6.630000114440918,6.670000076293945,6.889999866485596,34728274.0,6.698919296264648
2016-06-07,6.880000114440918,6.730000019073486,6.840000152587891,6.760000228881836,23005507.0,6.5725250244140625
2016-06-08,6.980000019073486,6.599999904632568,6.75,6.809999942779541,28429782.0,6.621137619018555
2016-06-13,7.039999961853027,6.599999904632568,6.699999809265137,6.619999885559082,38534254.0,6.436407089233398
2016-06-14,6.699999809265137,6.320000171661377,6.639999866485596,6.510000228881836,21691806.0,6.329458236694336
2016-06-15,6.989999771118164,6.360000133514404,6.380000114440918,6.880000114440918,37624674.0,6.689197063446045
2016-06-16,7.170000076293945,6.800000190734863,6.800000190734863,7.159999847412109,53913377.0,6.961431503295898
2016-06-17,7.199999809265137,6.960000038146973,7.090000152587891,7.110000133514404,38341454.0,6.912818431854248
2016-06-20,7.300000190734863,7.059999942779541,7.090000152587891,7.130000114440918,30550252.0,6.9322638511657715
2016-06-21,7.170000076293945,6.800000190734863,7.130000114440918,6.920000076293945,32448095.0,6.728087425231934
2016-06-22,7.070000171661377,6.849999904632568,6.880000114440918,7.059999942779541,18289016.0,6.8642048835754395
2016-06-23,7.070000171661377,6.769999980926514,7.010000228881836,6.829999923706055,19806225.0,6.640583038330078
2016-06-24,6.949999809265137,6.599999904632568,6.829999923706055,6.820000171661377,23094556.0,6.630860805511475
2016-06-27,6.989999771118164,6.730000019073486,6.75,6.960000038146973,17075329.0,6.7669782638549805
2016-06-28,7.099999904632568,6.829999923706055,6.920000076293945,7.059999942779541,21760679.0,6.8642048835754395
2016-06-29,7.079999923706055,6.980000019073486,7.070000171661377,6.989999771118164,16708815.0,6.796145439147949
2016-06-30,7.139999866485596,6.989999771118164,7.0,7.050000190734863,22117974.0,6.854482173919678
2016-07-01,7.349999904632568,7.019999980926514,7.050000190734863,7.110000133514404,25760051.0,6.912818431854248
2016-07-04,7.230000019073486,6.989999771118164,7.03000020980835,7.179999828338623,25727841.0,6.980876445770264
2016-07-05,7.289999961853027,7.130000114440918,7.159999847412109,7.239999771118164,21802024.0,7.039212703704834
2016-07-06,7.300000190734863,7.159999847412109,7.239999771118164,7.25,18105146.0,7.048935413360596
2016-07-07,7.329999923706055,7.110000133514404,7.21999979019165,7.159999847412109,17778622.0,6.961431503295898
2016-07-08,7.230000019073486,7.110000133514404,7.159999847412109,7.170000076293945,13882369.0,6.971153736114502
2016-07-11,7.230000019073486,7.130000114440918,7.159999847412109,7.139999866485596,18648400.0,6.941986083984375
2016-07-12,7.190000057220459,6.929999828338623,7.119999885559082,7.150000095367432,20639064.0,6.951709270477295
2016-07-13,7.230000019073486,7.119999885559082,7.150000095367432,7.179999828338623,17710516.0,6.980876445770264
2016-07-14,7.230000019073486,7.139999866485596,7.170000076293945,7.21999979019165,15524357.0,7.019767761230469
2016-07-15,7.360000133514404,7.199999809265137,7.21999979019165,7.25,21644550.0,7.048935413360596
2016-07-18,7.28000020980835,7.079999923706055,7.28000020980835,7.119999885559082,13046978.0,6.922540664672852
2016-07-19,7.159999847412109,7.019999980926514,7.099999904632568,7.139999866485596,11112306.0,6.941986083984375
2016-07-20,7.239999771118164,7.099999904632568,7.130000114440918,7.170000076293945,11376184.0,6.971153736114502
2016-07-21,7.860000133514404,7.260000228881836,7.28000020980835,7.46999979019165,52078402.0,7.262834548950195
2016-07-22,7.539999961853027,7.309999942779541,7.489999771118164,7.409999847412109,27228429.0,7.204498291015625
2016-07-25,7.679999828338623,7.309999942779541,7.360000133514404,7.630000114440918,31514957.0,7.418397426605225
2016-07-26,7.690000057220459,7.53000020980835,7.579999923706055,7.679999828338623,21675829.0,7.467010021209717
2016-07-27,7.679999828338623,6.96999979019165,7.679999828338623,7.050000190734863,38236719.0,6.854482173919678
2016-07-28,7.119999885559082,6.869999885559082,7.070000171661377,6.989999771118164,19778099.0,6.796145439147949
2016-07-29,7.150000095367432,6.949999809265137,6.96999979019165,7.03000020980835,18307674.0,6.8350372314453125
2016-08-01,7.139999866485596,6.880000114440918,6.989999771118164,7.099999904632568,15644592.0,6.903095722198486
2016-08-02,7.199999809265137,7.059999942779541,7.070000171661377,7.190000057220459,16428454.0,6.990599632263184
2016-08-03,7.25,7.090000152587891,7.190000057220459,7.170000076293945,14344389.0,6.971153736114502
2016-08-04,7.389999866485596,7.150000095367432,7.150000095367432,7.380000114440918,21997206.0,7.175330638885498
2016-08-05,7.559999942779541,7.329999923706055,7.360000133514404,7.409999847412109,20358674.0,7.204498291015625
2016-08-08,7.590000152587891,7.269999980926514,7.269999980926514,7.480000019073486,15508033.0,7.272556781768799
2016-08-09,7.579999923706055,7.420000076293945,7.480000019073486,7.489999771118164,13392196.0,7.2822794914245605
2016-08-10,7.769999980926514,7.460000038146973,7.550000190734863,7.46999979019165,23432678.0,7.262834548950195
2016-08-11,7.710000038146973,7.46999979019165,7.559999942779541,7.519999980926514,27794099.0,7.311447620391846
2016-08-12,7.579999923706055,7.349999904632568,7.46999979019165,7.5,16789282.0,7.292002201080322
2016-08-15,7.659999847412109,7.349999904632568,7.460000038146973,7.630000114440918,27185621.0,7.418397426605225
2016-08-16,7.900000095367432,7.539999961853027,7.619999885559082,7.78000020980835,33409284.0,7.564237117767334
2016-08-17,7.949999809265137,7.639999866485596,7.800000190734863,7.889999866485596,27691746.0,7.671186447143555
2016-08-18,8.15999984741211,7.71999979019165,8.149999618530273,7.760000228881836,31695216.0,7.544792175292969
2016-08-19,8.050000190734863,7.659999847412109,7.789999961853027,7.960000038146973,23271391.0,7.739245891571045
2016-08-22,8.350000381469727,7.889999866485596,8.010000228881836,8.210000038146973,42891313.0,7.982311725616455
2016-08-23,8.279999732971191,8.0,8.170000076293945,8.119999885559082,20303252.0,7.894807815551758
2016-08-24,8.260000228881836,8.010000228881836,8.119999885559082,8.140000343322754,16563926.0,7.9142537117004395
2016-08-25,8.140000343322754,7.929999828338623,8.140000343322754,8.0600004196167,14877555.0,7.836472511291504
2016-08-26,8.149999618530273,7.989999771118164,8.069999694824219,8.010000228881836,13124821.0,7.787858963012695
2016-08-29,8.039999961853027,7.71999979019165,8.029999732971191,7.840000152587891,17667270.0,7.622572898864746
2016-08-30,7.880000114440918,7.699999809265137,7.840000152587891,7.75,10544014.0,7.535068988800049
2016-08-31,7.840000152587891,7.659999847412109,7.679999828338623,7.760000228881836,10151538.0,7.544792175292969
2016-09-01,7.829999923706055,7.699999809265137,7.769999980926514,7.78000020980835,10583580.0,7.564237117767334
2016-09-02,7.800000190734863,7.480000019073486,7.800000190734863,7.710000038146973,18514110.0,7.49617862701416
2016-09-05,7.75,7.599999904632568,7.659999847412109,7.630000114440918,9502867.0,7.418397426605225
2016-09-06,8.039999961853027,7.590000152587891,7.610000133514404,7.909999847412109,17085810.0,7.69063138961792
2016-09-07,8.220000267028809,7.849999904632568,7.880000114440918,8.010000228881836,20580547.0,7.787858963012695
2016-09-08,8.149999618530273,7.920000076293945,8.039999961853027,8.0600004196167,16568597.0,7.836472511291504
2016-09-09,8.1899995803833,7.889999866485596,8.020000457763672,8.0600004196167,12957886.0,7.836472511291504
2016-09-12,8.050000190734863,7.760000228881836,7.889999866485596,7.889999866485596,17091913.0,7.671186447143555
2016-09-13,8.239999771118164,7.869999885559082,7.900000095367432,8.210000038146973,31636140.0,7.982311725616455
2016-09-14,8.300000190734863,8.100000381469727,8.130000114440918,8.15999984741211,17135209.0,7.933697700500488
2016-09-19,8.1899995803833,8.0600004196167,8.15999984741211,8.15999984741211,11385459.0,7.933697700500488
2016-09-20,8.15999984741211,7.900000095367432,8.149999618530273,8.069999694824219,14448601.0,7.846193790435791
2016-09-21,8.180000305175781,7.849999904632568,8.029999732971191,7.940000057220459,43862268.0,7.719799995422363
2016-09-22,8.069999694824219,7.730000019073486,7.989999771118164,7.760000228881836,30213976.0,7.544792175292969
2016-09-23,7.989999771118164,7.739999771118164,7.820000171661377,7.96999979019165,25242948.0,7.74896764755249
2016-09-26,8.039999961853027,7.650000095367432,8.039999961853027,7.690000057220459,15551972.0,7.476733207702637
2016-09-27,8.069999694824219,7.650000095367432,7.78000020980835,8.0600004196167,29158951.0,7.836472511291504
2016-09-28,8.140000343322754,7.989999771118164,8.09000015258789,8.010000228881836,20930160.0,7.787858963012695
2016-09-29,8.149999618530273,7.909999847412109,8.100000381469727,7.949999809265137,20819737.0,7.729522228240967
2016-09-30,8.020000457763672,7.849999904632568,7.900000095367432,7.900000095367432,11173309.0,7.680909633636475
2016-10-10,8.239999771118164,7.849999904632568,7.960000038146973,8.1899995803833,29728263.0,7.962865829467773
2016-10-11,8.25,8.09000015258789,8.25,8.1899995803833,16130224.0,7.962865829467773
2016-10-12,8.199999809265137,8.069999694824219,8.1899995803833,8.15999984741211,14357329.0,7.933697700500488
2016-10-13,8.239999771118164,8.119999885559082,8.1899995803833,8.180000305175781,17480617.0,7.953144550323486
2016-10-14,8.210000038146973,7.960000038146973,8.199999809265137,8.039999961853027,18262023.0,7.817026138305664
2016-10-17,8.0600004196167,7.800000190734863,8.020000457763672,7.860000133514404,14329075.0,7.6420183181762695
2016-10-18,8.010000228881836,7.840000152587891,7.880000114440918,8.0,9709523.0,7.778135776519775
2016-10-19,8.029999732971191,7.880000114440918,8.020000457763672,7.940000057220459,12656691.0,7.719799995422363
2016-10-20,7.96999979019165,7.860000133514404,7.900000095367432,7.929999828338623,7077220.0,7.710076808929443
2016-10-21,8.0600004196167,7.78000020980835,7.940000057220459,8.020000457763672,18351847.0,7.797581672668457
2016-10-24,8.039999961853027,7.960000038146973,8.0,8.0,12303720.0,7.778135776519775
2016-10-25,8.029999732971191,7.869999885559082,8.020000457763672,7.880000114440918,11873700.0,7.661464214324951
2016-10-26,7.920000076293945,7.820000171661377,7.889999866485596,7.889999866485596,9128934.0,7.671186447143555
2016-10-27,7.880000114440918,7.809999942779541,7.880000114440918,7.880000114440918,6887048.0,7.661464214324951
2016-10-28,7.880000114440918,7.75,7.880000114440918,7.760000228881836,11418152.0,7.544792175292969
2016-10-31,7.789999961853027,7.579999923706055,7.789999961853027,7.619999885559082,8898929.0,7.408674240112305
2016-11-01,7.78000020980835,7.619999885559082,7.650000095367432,7.75,7447443.0,7.535068988800049
2016-11-02,7.769999980926514,7.550000190734863,7.769999980926514,7.639999866485596,11982038.0,7.428119659423828
2016-11-03,7.699999809265137,7.579999923706055,7.639999866485596,7.659999847412109,8017442.0,7.447564601898193
2016-11-04,7.699999809265137,7.559999942779541,7.619999885559082,7.639999866485596,8231933.0,7.428119659423828
2016-11-07,7.820000171661377,7.579999923706055,7.599999904632568,7.75,8278086.0,7.535068988800049
2016-11-08,7.809999942779541,7.730000019073486,7.809999942779541,7.769999980926514,7440905.0,7.554514408111572
2016-11-09,7.849999904632568,7.690000057220459,7.840000152587891,7.75,10722350.0,7.535068988800049
2016-11-10,7.920000076293945,7.75,7.800000190734863,7.909999847412109,17801591.0,7.69063138961792
2016-11-11,8.010000228881836,7.920000076293945,8.0,7.949999809265137,15246193.0,7.729522228240967
2016-11-14,8.149999618530273,7.949999809265137,7.980000019073486,8.09000015258789,21632678.0,7.865640163421631
2016-11-15,8.119999885559082,7.989999771118164,8.100000381469727,8.0600004196167,12342740.0,7.836472511291504
2016-11-16,8.109999656677246,8.0,8.100000381469727,8.079999923706055,13488693.0,7.855917453765869
2016-11-17,8.050000190734863,7.929999828338623,8.050000190734863,7.989999771118164,16571750.0,7.768413066864014
2016-11-18,8.0600004196167,7.860000133514404,8.0600004196167,7.869999885559082,13116277.0,7.651741027832031
2016-11-21,7.949999809265137,7.820000171661377,7.889999866485596,7.880000114440918,10260679.0,7.661464214324951
2016-11-22,8.020000457763672,7.840000152587891,7.880000114440918,8.020000457763672,13384087.0,7.797581672668457
2016-11-23,8.029999732971191,7.860000133514404,8.020000457763672,7.869999885559082,11665145.0,7.651741027832031
2016-11-24,8.029999732971191,7.840000152587891,7.869999885559082,7.949999809265137,10258175.0,7.729522228240967
2016-11-25,8.079999923706055,7.769999980926514,7.920000076293945,8.020000457763672,17508326.0,7.797581672668457
2016-11-28,8.100000381469727,7.940000057220459,8.029999732971191,8.010000228881836,12949352.0,7.787858963012695
2016-11-29,8.119999885559082,7.880000114440918,7.960000038146973,7.940000057220459,17764583.0,7.719799995422363
2016-11-30,7.949999809265137,7.78000020980835,7.889999866485596,7.829999923706055,11787709.0,7.612850666046143
2016-12-01,7.889999866485596,7.730000019073486,7.840000152587891,7.78000020980835,8793958.0,7.564237117767334
2016-12-02,7.809999942779541,7.639999866485596,7.789999961853027,7.670000076293945,7733157.0,7.457287788391113
2016-12-05,7.75,7.579999923706055,7.639999866485596,7.659999847412109,6891410.0,7.447564601898193
2016-12-06,7.980000019073486,7.659999847412109,7.659999847412109,7.96999979019165,18744965.0,7.74896764755249
2016-12-07,8.039999961853027,7.889999866485596,7.940000057220459,8.0,17816335.0,7.778135776519775
2016-12-08,8.279999732971191,7.929999828338623,7.989999771118164,8.069999694824219,22521451.0,7.846193790435791
2016-12-09,8.25,8.0,8.130000114440918,8.010000228881836,14221999.0,7.787858963012695
2016-12-12,8.029999732971191,7.590000152587891,7.980000019073486,7.610000133514404,16117497.0,7.398951530456543
2016-12-13,7.760000228881836,7.579999923706055,7.690000057220459,7.699999809265137,6995800.0,7.486455917358398
2016-12-14,7.78000020980835,7.619999885559082,7.679999828338623,7.699999809265137,6009367.0,7.486455917358398
2016-12-15,7.889999866485596,7.690000057220459,7.690000057220459,7.869999885559082,11477666.0,7.651741027832031
2016-12-16,8.069999694824219,7.840000152587891,7.900000095367432,7.96999979019165,17092998.0,7.74896764755249
2016-12-19,8.15999984741211,7.929999828338623,7.989999771118164,8.100000381469727,18533802.0,7.875362873077393
2016-12-20,8.229999542236328,7.949999809265137,8.050000190734863,8.180000305175781,23101522.0,7.953144550323486
2016-12-21,8.229999542236328,8.050000190734863,8.1899995803833,8.140000343322754,12195331.0,7.9142537117004395
2016-12-22,8.34000015258789,8.0600004196167,8.130000114440918,8.279999732971191,22744068.0,8.050370216369629
2016-12-23,8.329999923706055,8.0,8.3100004196167,8.010000228881836,17868880.0,7.787858963012695
2016-12-26,8.279999732971191,7.920000076293945,8.010000228881836,8.260000228881836,17005676.0,8.030924797058105
2016-12-27,8.479999542236328,8.180000305175781,8.25,8.279999732971191,25121465.0,8.050370216369629
2016-12-28,8.300000190734863,8.100000381469727,8.1899995803833,8.119999885559082,15881470.0,7.894807815551758
2016-12-29,8.149999618530273,7.989999771118164,8.119999885559082,8.029999732971191,12361319.0,7.807303428649902
2016-12-30,8.109999656677246,8.0,8.050000190734863,8.039999961853027,10782300.0,7.817026138305664
2017-01-03,8.15999984741211,7.929999828338623,8.140000343322754,7.989999771118164,17139219.0,7.768413066864014
2017-01-04,8.670000076293945,7.929999828338623,8.0,8.510000228881836,43146271.0,8.273992538452148
2017-01-05,8.600000381469727,8.359999656677246,8.359999656677246,8.489999771118164,28775364.0,8.254547119140625
2017-01-06,8.569999694824219,8.350000381469727,8.40999984741211,8.489999771118164,22413742.0,8.254547119140625
2017-01-09,8.739999771118164,8.449999809265137,8.5,8.529999732971191,19209717.0,8.293437004089355
2017-01-10,8.539999961853027,8.300000190734863,8.539999961853027,8.3100004196167,15997086.0,8.07953929901123
2017-01-11,8.609999656677246,8.229999542236328,8.300000190734863,8.470000267028809,24002694.0,8.235101699829102
2017-01-12,8.6899995803833,8.329999923706055,8.4399995803833,8.579999923706055,24717175.0,8.34205150604248
2017-01-13,8.609999656677246,8.020000457763672,8.550000190734863,8.109999656677246,23436915.0,7.885085105895996
2017-01-16,8.140000343322754,7.300000190734863,8.130000114440918,7.659999847412109,27008086.0,7.447564601898193
2017-01-17,7.590000152587891,7.150000095367432,7.420000076293945,7.5,16292614.0,7.292002201080322
2017-01-18,7.630000114440918,7.449999809265137,7.550000190734863,7.489999771118164,8468999.0,7.2822794914245605
2017-01-19,7.550000190734863,7.389999866485596,7.5,7.429999828338623,6527328.0,7.22394323348999
2017-01-20,7.590000152587891,7.400000095367432,7.420000076293945,7.570000171661377,8460052.0,7.360061168670654
2017-01-23,7.630000114440918,7.480000019073486,7.579999923706055,7.590000152587891,8057650.0,7.379506587982178
2017-01-24,7.630000114440918,7.510000228881836,7.579999923706055,7.570000171661377,7601800.0,7.360061168670654
2017-01-25,7.630000114440918,7.539999961853027,7.550000190734863,7.590000152587891,5687001.0,7.379506587982178
2017-01-26,7.650000095367432,7.550000190734863,7.599999904632568,7.630000114440918,7385786.0,7.418397426605225
2017-02-03,7.650000095367432,7.5,7.650000095367432,7.550000190734863,6159006.0,7.340615749359131
2017-02-06,7.599999904632568,7.510000228881836,7.550000190734863,7.590000152587891,5314947.0,7.379506587982178
2017-02-07,7.630000114440918,7.539999961853027,7.570000171661377,7.599999904632568,5371790.0,7.389228820800781
2017-02-08,7.849999904632568,7.639999866485596,7.670000076293945,7.760000228881836,14097172.0,7.544792175292969
2017-02-09,7.809999942779541,7.679999828338623,7.71999979019165,7.809999942779541,11543317.0,7.593405246734619
2017-02-10,7.940000057220459,7.75,7.78000020980835,7.800000190734863,13484262.0,7.583682537078857
2017-02-13,7.909999847412109,7.760000228881836,7.860000133514404,7.809999942779541,7751421.0,7.593405246734619
2017-02-14,7.849999904632568,7.739999771118164,7.78000020980835,7.809999942779541,5006322.0,7.593405246734619
2017-02-15,7.809999942779541,7.630000114440918,7.809999942779541,7.650000095367432,10503224.0,7.437842845916748
2017-02-16,7.710000038146973,7.599999904632568,7.690000057220459,7.670000076293945,7030659.0,7.457287788391113
2017-02-17,7.71999979019165,7.610000133514404,7.630000114440918,7.639999866485596,6219731.0,7.428119659423828
2017-02-20,7.860000133514404,7.650000095367432,7.650000095367432,7.840000152587891,8752984.0,7.622572898864746
2017-02-21,7.860000133514404,7.75,7.800000190734863,7.829999923706055,6263936.0,7.612850666046143
2017-02-22,7.889999866485596,7.78000020980835,7.849999904632568,7.880000114440918,8722130.0,7.661464214324951
2017-02-23,7.880000114440918,7.71999979019165,7.849999904632568,7.789999961853027,7019909.0,7.573959827423096
2017-02-24,7.96999979019165,7.75,7.75,7.949999809265137,13165448.0,7.729522228240967
2017-02-27,7.96999979019165,7.769999980926514,7.929999828338623,7.800000190734863,9022943.0,7.583682537078857
2017-02-28,7.860000133514404,7.769999980926514,7.840000152587891,7.849999904632568,6149010.0,7.632295608520508
2017-03-01,7.889999866485596,7.769999980926514,7.820000171661377,7.829999923706055,7855223.0,7.612850666046143
2017-03-02,7.849999904632568,7.690000057220459,7.840000152587891,7.699999809265137,6465700.0,7.486455917358398
2017-03-03,7.690000057220459,7.610000133514404,7.679999828338623,7.670000076293945,6418339.0,7.457287788391113
2017-03-06,7.769999980926514,7.670000076293945,7.670000076293945,7.760000228881836,6781012.0,7.544792175292969
2017-03-07,7.75,7.679999828338623,7.75,7.730000019073486,6179430.0,7.515623569488525
2017-03-08,7.739999771118164,7.610000133514404,7.739999771118164,7.630000114440918,6572550.0,7.418397426605225
2017-03-09,7.670000076293945,7.579999923706055,7.610000133514404,7.630000114440918,5356832.0,7.418397426605225
2017-03-10,7.650000095367432,7.570000171661377,7.630000114440918,7.579999923706055,4791800.0,7.369783878326416
2017-03-13,7.599999904632568,7.460000038146973,7.579999923706055,7.599999904632568,5030213.0,7.389228820800781
2017-03-14,7.619999885559082,7.46999979019165,7.579999923706055,7.559999942779541,8621417.0,7.350338459014893
2017-03-15,7.679999828338623,7.46999979019165,7.550000190734863,7.670000076293945,9876618.0,7.457287788391113
2017-03-16,7.710000038146973,7.599999904632568,7.679999828338623,7.690000057220459,10608181.0,7.476733207702637
2017-03-17,7.690000057220459,7.519999980926514,7.690000057220459,7.539999961853027,7510098.0,7.330893039703369
2017-03-20,7.579999923706055,7.449999809265137,7.550000190734863,7.53000020980835,7057826.0,7.321170806884766
2017-03-21,7.559999942779541,7.489999771118164,7.5,7.53000020980835,5129659.0,7.321170806884766
2017-03-22,7.510000228881836,7.320000171661377,7.510000228881836,7.420000076293945,8166328.0,7.214221000671387
2017-03-23,7.429999828338623,7.289999961853027,7.409999847412109,7.340000152587891,7595254.0,7.136439800262451
2017-03-24,7.400000095367432,7.289999961853027,7.349999904632568,7.380000114440918,5756403.0,7.175330638885498
2017-03-27,7.409999847412109,7.349999904632568,7.380000114440918,7.360000133514404,4672401.0,7.155885219573975
2017-03-28,7.409999847412109,7.309999942779541,7.389999866485596,7.340000152587891,4154223.0,7.136439800262451
2017-03-29,7.400000095367432,7.309999942779541,7.329999923706055,7.329999923706055,5713693.0,7.1267170906066895
2017-03-30,7.340000152587891,7.159999847412109,7.309999942779541,7.179999828338623,7101034.0,6.980876445770264
2017-03-31,7.21999979019165,7.119999885559082,7.179999828338623,7.199999809265137,4711479.0,7.000322341918945
2017-04-05,7.340000152587891,7.190000057220459,7.199999809265137,7.329999923706055,4870689.0,7.1267170906066895
2017-04-06,7.340000152587891,7.25,7.329999923706055,7.269999980926514,5140598.0,7.068381309509277
2017-04-07,7.28000020980835,7.210000038146973,7.269999980926514,7.21999979019165,4117300.0,7.019767761230469
2017-04-10,7.230000019073486,7.059999942779541,7.21999979019165,7.079999923706055,8730380.0,6.883649826049805
2017-04-11,7.159999847412109,7.059999942779541,7.079999923706055,7.150000095367432,5804084.0,6.951709270477295
2017-04-12,7.170000076293945,7.079999923706055,7.139999866485596,7.099999904632568,4922827.0,6.903095722198486
2017-04-13,7.159999847412109,7.090000152587891,7.130000114440918,7.150000095367432,3982600.0,6.951709270477295
2017-04-14,7.150000095367432,6.800000190734863,7.150000095367432,6.840000152587891,11181744.0,6.650306701660156
2017-04-17,6.989999771118164,6.840000152587891,6.869999885559082,6.880000114440918,6421638.0,6.689197063446045
2017-04-18,6.889999866485596,6.659999847412109,6.880000114440918,6.710000038146973,5160247.0,6.523911476135254
2017-04-19,6.71999979019165,6.309999942779541,6.690000057220459,6.539999961853027,10278075.0,6.358625888824463
2017-04-20,6.550000190734863,6.369999885559082,6.5,6.429999828338623,5454064.0,6.2516770362854
2017-04-21,6.449999809265137,6.269999980926514,6.440000057220459,6.380000114440918,5509604.0,6.203063011169434
2017-04-24,6.400000095367432,5.96999979019165,6.360000133514404,5.989999771118164,8612682.0,5.823879241943359
2017-04-25,6.099999904632568,6.0,6.0,6.010000228881836,4310119.0,5.843324661254883
2017-04-26,6.090000152587891,5.980000019073486,6.039999961853027,6.03000020980835,4862602.0,5.862770080566406
2017-04-27,6.329999923706055,5.820000171661377,6.019999980926514,6.289999961853027,10868729.0,6.115559101104736
2017-04-28,6.289999961853027,6.179999828338623,6.21999979019165,6.230000019073486,5055652.0,6.057223320007324
2017-05-02,6.320000171661377,6.210000038146973,6.230000019073486,6.260000228881836,5418695.0,6.086391448974609
2017-05-03,6.289999961853027,6.190000057220459,6.289999961853027,6.260000228881836,3898030.0,6.086391448974609
2017-05-04,6.329999923706055,6.179999828338623,6.230000019073486,6.269999980926514,5596042.0,6.096113681793213
2017-05-05,6.269999980926514,6.170000076293945,6.269999980926514,6.199999809265137,3233087.0,6.028054714202881
2017-05-08,6.170000076293945,6.0,6.150000095367432,6.019999980926514,3992500.0,5.853046894073486
2017-05-09,6.139999866485596,5.989999771118164,6.090000152587891,6.079999923706055,5551122.0,5.911383152008057
2017-05-10,6.099999904632568,5.980000019073486,6.039999961853027,5.989999771118164,4268172.0,5.823879241943359
2017-05-11,5.949999809265137,5.659999847412109,5.909999847412109,5.829999923706055,7410913.0,5.66831636428833
2017-05-12,5.920000076293945,5.769999980926514,5.789999961853027,5.840000152587891,4296182.0,5.678039073944092
2017-05-15,5.949999809265137,5.75,5.820000171661377,5.869999885559082,3421366.0,5.707207202911377
2017-05-16,6.0,5.820000171661377,5.869999885559082,5.989999771118164,3490017.0,5.823879241943359
2017-05-17,6.050000190734863,5.949999809265137,6.0,5.980000019073486,3641285.0,5.814157009124756
2017-05-18,6.03000020980835,5.900000095367432,5.949999809265137,5.940000057220459,4087499.0,5.775266170501709
2017-05-19,5.960000038146973,5.900000095367432,5.949999809265137,5.940000057220459,1998800.0,5.775266170501709
2017-05-22,5.96999979019165,5.760000228881836,5.940000057220459,5.78000020980835,3027183.0,5.61970329284668
2017-05-23,5.789999961853027,5.5,5.769999980926514,5.519999980926514,4945800.0,5.366913795471191
2017-05-24,5.550000190734863,5.329999923706055,5.5,5.519999980926514,6515962.0,5.366913795471191
2017-05-25,5.630000114440918,5.389999866485596,5.489999771118164,5.579999923706055,5844191.0,5.425250053405762
2017-05-26,5.639999866485596,5.53000020980835,5.559999942779541,5.570000171661377,4713721.0,5.41552734375
2017-05-31,5.710000038146973,5.550000190734863,5.610000133514404,5.559999942779541,4478933.0,5.405804634094238
2017-06-01,5.590000152587891,5.300000190734863,5.550000190734863,5.369999885559082,4090537.0,5.221073627471924
2017-06-02,5.429999828338623,5.199999809265137,5.309999942779541,5.409999847412109,5558934.0,5.2599639892578125
2017-06-05,5.46999979019165,5.389999866485596,5.400000095367432,5.440000057220459,3388029.0,5.289132595062256
2017-06-06,5.650000095367432,5.400000095367432,5.409999847412109,5.590000152587891,6844077.0,5.434972286224365
2017-06-07,5.699999809265137,5.53000020980835,5.53000020980835,5.690000057220459,7520222.0,5.532199382781982
2017-06-08,5.71999979019165,5.630000114440918,5.699999809265137,5.639999866485596,3963842.0,5.483585834503174
2017-06-09,5.699999809265137,5.610000133514404,5.659999847412109,5.670000076293945,3823925.0,5.512753963470459
2017-06-12,5.650000095367432,5.510000228881836,5.650000095367432,5.53000020980835,3717331.0,5.376636505126953
2017-06-13,5.690000057220459,5.53000020980835,5.53000020980835,5.670000076293945,4033699.0,5.512753963470459
2017-06-14,5.699999809265137,5.630000114440918,5.630000114440918,5.670000076293945,4858094.0,5.512753963470459
2017-06-15,5.789999961853027,5.659999847412109,5.659999847412109,5.760000228881836,5431768.0,5.6002583503723145
2017-06-16,5.920000076293945,5.75,5.769999980926514,5.809999942779541,9944910.0,5.648871421813965
2017-06-19,5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,0.0,5.648871421813965
2017-06-20,5.929999828338623,5.829999923706055,5.880000114440918,5.860000133514404,4187210.0,5.697484493255615
2017-06-21,5.889999866485596,5.769999980926514,5.869999885559082,5.849999904632568,4043351.0,5.6877617835998535
2017-06-22,5.869999885559082,5.71999979019165,5.860000133514404,5.71999979019165,4269700.0,5.561366558074951
2017-06-23,5.78000020980835,5.579999923706055,5.730000019073486,5.679999828338623,5109421.0,5.5224761962890625
2017-06-26,6.179999828338623,5.659999847412109,5.679999828338623,5.929999828338623,11003533.0,5.765542984008789
2017-06-27,5.929999828338623,5.840000152587891,5.900000095367432,5.900000095367432,6100692.0,5.736375331878662
2017-06-28,5.900000095367432,5.769999980926514,5.900000095367432,5.789999961853027,4380845.0,5.629425525665283
2017-06-29,5.829999923706055,5.769999980926514,5.78000020980835,5.820000171661377,4361449.0,5.658594131469727
2017-06-30,5.820000171661377,5.760000228881836,5.809999942779541,5.809999942779541,2974402.0,5.648871421813965
2017-07-03,5.840000152587891,5.769999980926514,5.809999942779541,5.829999923706055,3880336.0,5.66831636428833
2017-07-04,6.099999904632568,5.809999942779541,5.829999923706055,6.019999980926514,15137599.0,5.853046894073486
2017-07-05,6.480000019073486,5.949999809265137,6.03000020980835,6.389999866485596,31515830.0,6.212785720825195
2017-07-06,6.369999885559082,6.21999979019165,6.320000171661377,6.360000133514404,15891498.0,6.183618068695068
2017-07-07,6.320000171661377,6.190000057220459,6.309999942779541,6.260000228881836,10146987.0,6.086391448974609
2017-07-10,6.679999828338623,6.269999980926514,6.269999980926514,6.369999885559082,19627393.0,6.19334077835083
2017-07-11,6.369999885559082,6.170000076293945,6.300000190734863,6.179999828338623,11000357.0,6.008609771728516
2017-07-12,6.289999961853027,6.039999961853027,6.150000095367432,6.199999809265137,8473824.0,6.028054714202881
2017-07-13,6.269999980926514,6.159999847412109,6.199999809265137,6.25,5330800.0,6.076669216156006
2017-07-14,6.25,6.099999904632568,6.25,6.179999828338623,4994005.0,6.008609771728516
2017-07-17,6.190000057220459,5.730000019073486,6.110000133514404,5.769999980926514,9549644.0,5.60998010635376
2017-07-18,5.880000114440918,5.710000038146973,5.78000020980835,5.860000133514404,4746644.0,5.697484493255615
2017-07-19,6.050000190734863,5.829999923706055,5.849999904632568,6.03000020980835,7529967.0,5.862770080566406
2017-07-20,6.079999923706055,5.96999979019165,6.0,6.070000171661377,6101266.0,5.901660919189453
2017-07-21,6.119999885559082,6.0,6.059999942779541,6.070000171661377,5045616.0,5.901660919189453
2017-07-24,6.21999979019165,6.03000020980835,6.059999942779541,6.190000057220459,8081440.0,6.0183329582214355
2017-07-25,6.25,6.050000190734863,6.25,6.090000152587891,6594701.0,5.921105861663818
2017-07-26,6.110000133514404,5.940000057220459,6.090000152587891,6.090000152587891,6860538.0,5.921105861663818
2017-07-27,6.139999866485596,5.989999771118164,6.050000190734863,6.110000133514404,7765501.0,5.940551280975342
2017-07-28,6.170000076293945,6.050000190734863,6.099999904632568,6.139999866485596,6248035.0,5.969718933105469
2017-07-31,6.210000038146973,6.079999923706055,6.119999885559082,6.199999809265137,7166790.0,6.028054714202881
2017-08-01,6.210000038146973,6.090000152587891,6.210000038146973,6.130000114440918,6993941.0,5.959996700286865
2017-08-02,6.130000114440918,5.980000019073486,6.110000133514404,6.0,6913111.0,5.833601951599121
2017-08-03,6.119999885559082,5.900000095367432,6.0,6.070000171661377,5792172.0,5.901660919189453
2017-08-04,6.380000114440918,6.139999866485596,6.210000038146973,6.179999828338623,14745105.0,6.008609771728516
2017-08-07,6.139999866485596,6.019999980926514,6.099999904632568,6.130000114440918,6003616.0,5.959996700286865
2017-08-08,6.179999828338623,6.079999923706055,6.130000114440918,6.119999885559082,4719938.0,5.9502739906311035
2017-08-09,6.130000114440918,6.050000190734863,6.119999885559082,6.110000133514404,4294324.0,5.940551280975342
2017-08-10,6.110000133514404,5.96999979019165,6.110000133514404,6.03000020980835,5134900.0,5.862770080566406
2017-08-11,6.010000228881836,5.800000190734863,5.980000019073486,5.809999942779541,7134217.0,5.648871421813965
2017-08-14,5.949999809265137,5.789999961853027,5.800000190734863,5.920000076293945,3702342.0,5.7558207511901855
2017-08-15,5.940000057220459,5.889999866485596,5.909999847412109,5.920000076293945,3724572.0,5.7558207511901855
2017-08-16,5.989999771118164,5.909999847412109,5.929999828338623,5.960000038146973,3060522.0,5.794711112976074
2017-08-17,6.039999961853027,5.96999979019165,5.96999979019165,6.03000020980835,4257213.0,5.862770080566406
2017-08-18,5.980000019073486,5.869999885559082,5.980000019073486,5.920000076293945,8567268.0,5.7558207511901855
2017-08-21,6.03000020980835,5.920000076293945,5.929999828338623,6.019999980926514,5389558.0,5.853046894073486
2017-08-22,6.03000020980835,5.929999828338623,6.019999980926514,5.949999809265137,3651912.0,5.784987926483154
2017-08-23,5.949999809265137,5.869999885559082,5.949999809265137,5.929999828338623,3853996.0,5.765542984008789
2017-08-24,5.929999828338623,5.789999961853027,5.920000076293945,5.880000114440918,3769700.0,5.716929912567139
2017-08-25,5.96999979019165,5.869999885559082,5.889999866485596,5.949999809265137,5289100.0,5.784987926483154
2017-08-28,6.010000228881836,5.920000076293945,5.989999771118164,6.0,5177600.0,5.833601951599121
2017-08-29,6.0,5.929999828338623,5.989999771118164,5.960000038146973,4087410.0,5.794711112976074
2017-08-30,5.96999979019165,5.929999828338623,5.929999828338623,5.949999809265137,2666010.0,5.784987926483154
2017-08-31,5.949999809265137,5.849999904632568,5.929999828338623,5.929999828338623,5104102.0,5.765542984008789
2017-09-01,5.96999979019165,5.869999885559082,5.900000095367432,5.960000038146973,5053953.0,5.794711112976074
2017-09-04,5.989999771118164,5.909999847412109,5.940000057220459,5.980000019073486,5039500.0,5.814157009124756
2017-09-05,6.070000171661377,5.960000038146973,5.980000019073486,6.039999961853027,8370222.0,5.87249231338501
2017-09-06,6.059999942779541,5.980000019073486,6.03000020980835,6.050000190734863,6112810.0,5.88221549987793
2017-09-07,6.130000114440918,6.0,6.050000190734863,6.010000228881836,7427790.0,5.843324661254883
2017-09-08,6.090000152587891,5.989999771118164,6.010000228881836,6.039999961853027,4765677.0,5.87249231338501
2017-09-11,6.210000038146973,6.039999961853027,6.059999942779541,6.190000057220459,11724529.0,6.0183329582214355
2017-09-12,6.449999809265137,6.130000114440918,6.190000057220459,6.230000019073486,16375454.0,6.057223320007324
2017-09-13,6.300000190734863,6.150000095367432,6.170000076293945,6.260000228881836,8719990.0,6.086391448974609
2017-09-14,6.289999961853027,6.139999866485596,6.230000019073486,6.190000057220459,6875460.0,6.0183329582214355
2017-09-15,6.199999809265137,6.110000133514404,6.139999866485596,6.150000095367432,5044867.0,5.9794416427612305
2017-09-18,6.179999828338623,6.119999885559082,6.170000076293945,6.159999847412109,4623635.0,5.98916482925415
2017-09-19,6.210000038146973,6.099999904632568,6.170000076293945,6.130000114440918,6121388.0,5.959996700286865
2017-09-20,6.179999828338623,6.079999923706055,6.139999866485596,6.170000076293945,4923979.0,5.998887538909912
2017-09-21,6.25,6.110000133514404,6.179999828338623,6.119999885559082,6384218.0,5.9502739906311035
2017-09-22,6.130000114440918,5.960000038146973,6.119999885559082,5.989999771118164,9101165.0,5.823879241943359
2017-09-25,6.039999961853027,5.849999904632568,5.949999809265137,5.889999866485596,4718200.0,5.726652145385742
2017-09-26,5.920000076293945,5.829999923706055,5.900000095367432,5.889999866485596,3667513.0,5.726652145385742
2017-09-27,5.96999979019165,5.889999866485596,5.889999866485596,5.949999809265137,3667754.0,5.784987926483154
2017-09-28,5.989999771118164,5.880000114440918,5.949999809265137,5.889999866485596,5366568.0,5.726652145385742
2017-09-29,5.929999828338623,5.820000171661377,5.880000114440918,5.840000152587891,6473001.0,5.678039073944092
2017-10-09,5.980000019073486,5.889999866485596,5.929999828338623,5.96999979019165,5856295.0,5.804433345794678
2017-10-10,6.019999980926514,5.909999847412109,5.980000019073486,6.010000228881836,4708945.0,5.843324661254883
2017-10-11,6.130000114440918,5.980000019073486,6.019999980926514,6.110000133514404,8450131.0,5.940551280975342
2017-10-12,6.110000133514404,6.010000228881836,6.099999904632568,6.019999980926514,5241202.0,5.853046894073486
2017-10-13,6.059999942779541,5.989999771118164,6.019999980926514,6.050000190734863,4146800.0,5.88221549987793
2017-10-16,6.050000190734863,5.909999847412109,6.050000190734863,5.960000038146973,6126305.0,5.794711112976074
2017-10-17,6.0,5.909999847412109,5.940000057220459,5.960000038146973,2056901.0,5.794711112976074
2017-10-18,6.119999885559082,5.940000057220459,5.960000038146973,6.010000228881836,8757478.0,5.843324661254883
2017-10-19,6.0,5.820000171661377,6.0,5.869999885559082,8924300.0,5.707207202911377
2017-10-20,5.909999847412109,5.820000171661377,5.889999866485596,5.900000095367432,2889588.0,5.736375331878662
2017-10-23,5.909999847412109,5.860000133514404,5.880000114440918,5.909999847412109,2241300.0,5.746097564697266
2017-10-24,5.920000076293945,5.849999904632568,5.880000114440918,5.889999866485596,2081174.0,5.726652145385742
2017-10-25,5.940000057220459,5.860000133514404,5.880000114440918,5.920000076293945,3070978.0,5.7558207511901855
2017-10-26,6.0,5.880000114440918,5.909999847412109,5.960000038146973,3805379.0,5.794711112976074
2017-10-27,5.949999809265137,5.849999904632568,5.949999809265137,5.860000133514404,3589600.0,5.697484493255615
2017-10-30,5.869999885559082,5.639999866485596,5.860000133514404,5.690000057220459,5418540.0,5.532199382781982
2017-10-31,5.699999809265137,5.570000171661377,5.670000076293945,5.630000114440918,6210700.0,5.473863124847412
2017-11-01,5.679999828338623,5.539999961853027,5.630000114440918,5.539999961853027,5690600.0,5.386358737945557
2017-11-02,5.559999942779541,5.420000076293945,5.559999942779541,5.429999828338623,5464800.0,5.279409408569336
2017-11-03,5.440000057220459,5.360000133514404,5.409999847412109,5.429999828338623,3649338.0,5.279409408569336
2017-11-06,5.46999979019165,5.389999866485596,5.440000057220459,5.460000038146973,2618800.0,5.308578014373779
2017-11-07,5.53000020980835,5.460000038146973,5.46999979019165,5.510000228881836,3332256.0,5.357191562652588
2017-11-08,5.570000171661377,5.480000019073486,5.480000019073486,5.5,3188700.0,5.347468376159668
2017-11-09,5.559999942779541,5.440000057220459,5.489999771118164,5.559999942779541,4642233.0,5.405804634094238
2017-11-10,5.679999828338623,5.46999979019165,5.489999771118164,5.650000095367432,7993021.0,5.4933085441589355
2017-11-13,5.679999828338623,5.489999771118164,5.590000152587891,5.619999885559082,6871008.0,5.46414041519165
2017-11-14,5.630000114440918,5.510000228881836,5.590000152587891,5.53000020980835,3065000.0,5.376636505126953
2017-11-15,5.599999904632568,5.5,5.550000190734863,5.519999980926514,3275717.0,5.366913795471191
2017-11-16,5.539999961853027,5.46999979019165,5.519999980926514,5.510000228881836,2217700.0,5.357191562652588
2017-11-17,5.539999961853027,5.21999979019165,5.539999961853027,5.260000228881836,6300283.0,5.114124774932861
2017-11-20,5.260000228881836,5.119999885559082,5.25,5.210000038146973,4317341.0,5.065511226654053
2017-11-21,5.260000228881836,5.159999847412109,5.199999809265137,5.190000057220459,3211941.0,5.046065807342529
2017-11-22,5.21999979019165,5.130000114440918,5.190000057220459,5.190000057220459,2820866.0,5.046065807342529
2017-11-23,5.199999809265137,5.059999942779541,5.199999809265137,5.119999885559082,3470966.0,4.978006839752197
2017-11-24,5.119999885559082,5.0,5.090000152587891,5.03000020980835,3788000.0,4.8905029296875
2017-11-27,5.039999961853027,4.960000038146973,5.03000020980835,4.96999979019165,2286442.0,4.832167148590088
2017-11-28,5.050000190734863,4.980000019073486,4.989999771118164,5.03000020980835,1791177.0,4.8905029296875
2017-11-29,5.050000190734863,4.960000038146973,5.010000228881836,5.039999961853027,2345500.0,4.900225639343262
2017-11-30,5.039999961853027,4.900000095367432,5.03000020980835,4.960000038146973,4484933.0,4.822444438934326
2017-12-01,5.0,4.920000076293945,4.929999828338623,4.980000019073486,2658400.0,4.841889381408691
2017-12-04,5.0,4.920000076293945,4.96999979019165,4.929999828338623,2124100.0,4.793275833129883
2017-12-05,4.96999979019165,4.809999942779541,4.909999847412109,4.840000152587891,5756002.0,4.705772399902344
2017-12-06,4.900000095367432,4.710000038146973,4.840000152587891,4.849999904632568,4350390.0,4.715494632720947
2017-12-07,4.840000152587891,4.78000020980835,4.820000171661377,4.820000171661377,3780540.0,4.68632698059082
2017-12-08,4.929999828338623,4.78000020980835,4.809999942779541,4.929999828338623,3551733.0,4.793275833129883
2017-12-11,4.960000038146973,4.889999866485596,4.920000076293945,4.940000057220459,2231565.0,4.8029985427856445
2017-12-12,4.940000057220459,4.829999923706055,4.929999828338623,4.840000152587891,1488616.0,4.705772399902344
2017-12-13,4.880000114440918,4.820000171661377,4.849999904632568,4.869999885559082,1307902.0,4.734940052032471
2017-12-14,4.929999828338623,4.829999923706055,4.869999885559082,4.929999828338623,2139900.0,4.793275833129883
2017-12-15,5.039999961853027,4.880000114440918,4.929999828338623,5.010000228881836,4124809.0,4.871057987213135
2017-12-18,5.090000152587891,4.96999979019165,5.010000228881836,5.019999980926514,4576504.0,4.880780220031738
2017-12-19,5.079999923706055,5.0,5.019999980926514,5.059999942779541,2673688.0,4.919671058654785
2017-12-20,5.230000019073486,5.059999942779541,5.090000152587891,5.090000152587891,7413891.0,4.94883918762207
2017-12-21,5.090000152587891,4.929999828338623,5.059999942779541,4.989999771118164,3964933.0,4.851612091064453
2017-12-22,5.070000171661377,4.940000057220459,5.0,5.050000190734863,3227990.0,4.909948348999023
2017-12-25,5.059999942779541,4.980000019073486,5.059999942779541,5.010000228881836,2566820.0,4.871057987213135
2017-12-26,5.039999961853027,4.980000019073486,5.010000228881836,5.019999980926514,1734600.0,4.880780220031738
2017-12-27,5.03000020980835,4.96999979019165,5.019999980926514,4.980000019073486,1475200.0,4.841889381408691
2017-12-28,5.019999980926514,4.949999809265137,4.989999771118164,4.960000038146973,1843603.0,4.822444438934326
2017-12-29,5.039999961853027,4.880000114440918,4.949999809265137,5.019999980926514,2875282.0,4.880780220031738
2018-01-02,5.070000171661377,4.980000019073486,5.039999961853027,5.050000190734863,3588634.0,4.909948348999023
2018-01-03,5.110000133514404,5.03000020980835,5.059999942779541,5.099999904632568,3460649.0,4.958561420440674
2018-01-04,5.110000133514404,5.070000171661377,5.099999904632568,5.099999904632568,2295629.0,4.958561420440674
2018-01-05,5.119999885559082,5.059999942779541,5.110000133514404,5.099999904632568,2370900.0,4.958561420440674
2018-01-08,5.119999885559082,5.050000190734863,5.099999904632568,5.099999904632568,2627632.0,4.958561420440674
2018-01-09,5.110000133514404,5.039999961853027,5.099999904632568,5.079999923706055,2061366.0,4.939116477966309
2018-01-10,5.090000152587891,4.989999771118164,5.090000152587891,4.989999771118164,2627400.0,4.851612091064453
2018-01-11,5.0,4.920000076293945,4.989999771118164,4.96999979019165,4182890.0,4.832167148590088
2018-01-12,4.989999771118164,4.929999828338623,4.960000038146973,4.96999979019165,2500393.0,4.832167148590088
2018-01-15,4.96999979019165,4.829999923706055,4.960000038146973,4.840000152587891,3624621.0,4.705772399902344
2018-01-16,4.860000133514404,4.789999961853027,4.840000152587891,4.840000152587891,1907723.0,4.705772399902344
2018-01-17,4.889999866485596,4.800000190734863,4.840000152587891,4.880000114440918,1909900.0,4.744663238525391
2018-01-18,4.889999866485596,4.849999904632568,4.880000114440918,4.880000114440918,1400279.0,4.744663238525391
2018-01-19,4.940000057220459,4.800000190734863,4.869999885559082,4.889999866485596,2002200.0,4.754385471343994
2018-01-22,4.96999979019165,4.840000152587891,4.889999866485596,4.929999828338623,2274307.0,4.793275833129883
2018-01-23,4.960000038146973,4.869999885559082,4.949999809265137,4.929999828338623,2182435.0,4.793275833129883
2018-01-24,4.929999828338623,4.869999885559082,4.920000076293945,4.929999828338623,1496672.0,4.793275833129883
2018-01-25,4.96999979019165,4.900000095367432,4.909999847412109,4.949999809265137,2428399.0,4.8127217292785645
2018-01-26,5.0,4.929999828338623,4.940000057220459,4.989999771118164,4291628.0,4.851612091064453
2018-01-29,5.0,4.829999923706055,4.989999771118164,4.869999885559082,2786682.0,4.734940052032471
2018-01-30,4.920000076293945,4.849999904632568,4.869999885559082,4.849999904632568,1351199.0,4.715494632720947
2018-01-31,4.869999885559082,4.670000076293945,4.849999904632568,4.690000057220459,4225402.0,4.559932231903076
2018-02-01,4.71999979019165,4.21999979019165,4.699999809265137,4.21999979019165,11772896.0,4.10296630859375
2018-02-02,4.230000019073486,3.990000009536743,4.230000019073486,4.090000152587891,9829329.0,3.976572275161743
2018-02-05,4.079999923706055,3.9200000762939453,4.050000190734863,4.070000171661377,3564666.0,3.9571268558502197
2018-02-06,4.139999866485596,3.9600000381469727,4.0,4.099999904632568,7145502.0,3.986294746398926
2018-02-07,4.150000095367432,4.0,4.119999885559082,4.090000152587891,3833100.0,3.976572275161743
2018-02-08,4.28000020980835,4.119999885559082,4.159999847412109,4.199999809265137,3829724.0,4.083521366119385
2018-02-09,4.139999866485596,4.039999961853027,4.099999904632568,4.119999885559082,3942752.0,4.005739688873291
2018-02-12,4.230000019073486,4.130000114440918,4.139999866485596,4.21999979019165,2090768.0,4.10296630859375
2018-02-13,4.25,4.179999828338623,4.21999979019165,4.190000057220459,1848600.0,4.073798656463623
2018-02-14,4.21999979019165,4.150000095367432,4.159999847412109,4.170000076293945,1420349.0,4.0543532371521
2018-02-22,4.46999979019165,4.199999809265137,4.25,4.320000171661377,4406635.0,4.200193405151367
2018-02-23,4.300000190734863,4.239999771118164,4.289999961853027,4.28000020980835,2705311.0,4.1613030433654785
2018-02-26,4.349999904632568,4.260000228881836,4.289999961853027,4.329999923706055,3326034.0,4.209915637969971
2018-02-27,4.340000152587891,4.300000190734863,4.320000171661377,4.309999942779541,1942551.0,4.190470218658447
2018-02-28,4.309999942779541,4.25,4.309999942779541,4.289999961853027,1596063.0,4.17102575302124
2018-03-01,4.380000114440918,4.269999980926514,4.300000190734863,4.369999885559082,3346387.0,4.248806476593018
2018-03-02,4.489999771118164,4.349999904632568,4.349999904632568,4.369999885559082,4424233.0,4.248806476593018
2018-03-05,4.380000114440918,4.329999923706055,4.360000133514404,4.369999885559082,2553133.0,4.248806476593018
2018-03-06,4.420000076293945,4.329999923706055,4.360000133514404,4.420000076293945,4542631.0,4.297420024871826
2018-03-07,4.420000076293945,4.360000133514404,4.409999847412109,4.389999866485596,2648300.0,4.268251895904541
2018-03-08,4.409999847412109,4.369999885559082,4.389999866485596,4.409999847412109,2679383.0,4.2876973152160645
2018-03-09,4.510000228881836,4.380000114440918,4.409999847412109,4.489999771118164,4173555.0,4.365478038787842
2018-03-12,4.570000171661377,4.46999979019165,4.489999771118164,4.559999942779541,3803245.0,4.433537483215332
2018-03-13,4.610000133514404,4.510000228881836,4.559999942779541,4.539999961853027,4018910.0,4.414092540740967
2018-03-14,4.559999942779541,4.440000057220459,4.559999942779541,4.449999809265137,4425500.0,4.326588153839111
2018-03-15,4.449999809265137,4.349999904632568,4.429999828338623,4.409999847412109,2964193.0,4.2876973152160645
2018-03-16,4.460000038146973,4.389999866485596,4.389999866485596,4.409999847412109,2215785.0,4.2876973152160645
2018-03-19,4.630000114440918,4.409999847412109,4.409999847412109,4.519999980926514,6095001.0,4.394647121429443
2018-03-20,4.510000228881836,4.429999828338623,4.46999979019165,4.489999771118164,3906556.0,4.365478038787842
2018-03-21,4.559999942779541,4.46999979019165,4.489999771118164,4.5,4855802.0,4.375201225280762
2018-03-22,4.630000114440918,4.5,4.5,4.630000114440918,7551000.0,4.501596450805664
2018-03-23,4.659999847412109,4.260000228881836,4.659999847412109,4.380000114440918,7820487.0,4.2585296630859375
2018-03-26,4.380000114440918,3.950000047683716,4.28000020980835,4.369999885559082,4059087.0,4.248806476593018
2018-03-27,4.480000019073486,4.369999885559082,4.440000057220459,4.449999809265137,3358789.0,4.326588153839111
2018-03-28,4.429999828338623,4.349999904632568,4.400000095367432,4.389999866485596,2579200.0,4.268251895904541
2018-03-29,4.449999809265137,4.360000133514404,4.389999866485596,4.440000057220459,2109810.0,4.31686544418335
2018-03-30,4.489999771118164,4.429999828338623,4.460000038146973,4.480000019073486,2912502.0,4.3557562828063965
2018-04-02,4.670000076293945,4.519999980926514,4.550000190734863,4.570000171661377,6963200.0,4.443260192871094
2018-04-03,4.960000038146973,4.440000057220459,4.5,4.679999828338623,10665300.0,4.550209045410156
2018-04-04,4.650000095367432,4.570000171661377,4.599999904632568,4.599999904632568,4884855.0,4.472427845001221
2018-04-09,4.619999885559082,4.53000020980835,4.550000190734863,4.550000190734863,2931870.0,4.42381477355957
2018-04-10,4.610000133514404,4.5,4.510000228881836,4.579999923706055,2881945.0,4.452982425689697
2018-04-11,4.630000114440918,4.550000190734863,4.570000171661377,4.559999942779541,2307652.0,4.433537483215332
2018-04-12,4.550000190734863,4.409999847412109,4.550000190734863,4.409999847412109,4046554.0,4.2876973152160645
2018-04-13,4.449999809265137,4.340000152587891,4.409999847412109,4.400000095367432,1873011.0,4.277974605560303
2018-04-16,4.429999828338623,4.320000171661377,4.409999847412109,4.349999904632568,1699906.0,4.229361534118652
2018-04-17,4.420000076293945,4.25,4.349999904632568,4.269999980926514,2386296.0,4.151580333709717
2018-04-18,4.400000095367432,4.239999771118164,4.309999942779541,4.349999904632568,2259860.0,4.229361534118652
2018-04-19,4.440000057220459,4.340000152587891,4.400000095367432,4.380000114440918,2590001.0,4.2585296630859375
2018-04-20,4.380000114440918,4.239999771118164,4.369999885559082,4.239999771118164,2469300.0,4.122411727905273
2018-04-23,4.269999980926514,4.199999809265137,4.260000228881836,4.239999771118164,1830101.0,4.122411727905273
2018-04-24,4.349999904632568,4.230000019073486,4.239999771118164,4.320000171661377,2148200.0,4.200193405151367
2018-04-25,4.409999847412109,4.28000020980835,4.309999942779541,4.369999885559082,2392990.0,4.248806476593018
2018-04-26,4.409999847412109,4.320000171661377,4.349999904632568,4.340000152587891,2144900.0,4.219638824462891
2018-04-27,4.360000133514404,4.239999771118164,4.329999923706055,4.269999980926514,2452859.0,4.151580333709717
2018-05-02,4.340000152587891,4.21999979019165,4.269999980926514,4.289999961853027,2157109.0,4.17102575302124
2018-05-03,4.329999923706055,4.239999771118164,4.329999923706055,4.309999942779541,1713845.0,4.190470218658447
2018-05-04,4.329999923706055,4.25,4.269999980926514,4.300000190734863,2610490.0,4.180748462677002
2018-05-07,4.380000114440918,4.300000190734863,4.300000190734863,4.369999885559082,3239632.0,4.248806476593018
2018-05-08,4.659999847412109,4.349999904632568,4.349999904632568,4.570000171661377,12267435.0,4.443260192871094
2018-05-09,4.610000133514404,4.489999771118164,4.510000228881836,4.539999961853027,7887246.0,4.414092540740967
2018-05-10,4.739999771118164,4.550000190734863,4.599999904632568,4.710000038146973,13011855.0,4.5793776512146
2018-05-11,4.699999809265137,4.599999904632568,4.679999828338623,4.630000114440918,8105601.0,4.501596450805664
2018-05-14,4.659999847412109,4.559999942779541,4.639999866485596,4.619999885559082,5565685.0,4.491873264312744
2018-05-15,4.619999885559082,4.510000228881836,4.599999904632568,4.590000152587891,5089100.0,4.462705612182617
2018-05-16,4.760000228881836,4.590000152587891,4.650000095367432,4.670000076293945,11784788.0,4.5404863357543945
2018-05-17,4.730000019073486,4.599999904632568,4.610000133514404,4.690000057220459,7737324.0,4.559932231903076
2018-05-18,4.800000190734863,4.650000095367432,4.650000095367432,4.78000020980835,9789299.0,4.647436618804932
2018-05-21,4.940000057220459,4.75,4.940000057220459,4.809999942779541,9303602.0,4.676604270935059
2018-05-22,4.849999904632568,4.75,4.809999942779541,4.800000190734863,5998677.0,4.666881561279297
2018-05-23,4.800000190734863,4.71999979019165,4.800000190734863,4.730000019073486,4809802.0,4.598822593688965
2018-05-24,4.840000152587891,4.710000038146973,4.730000019073486,4.760000228881836,3553500.0,4.62799072265625
2018-05-25,4.789999961853027,4.650000095367432,4.730000019073486,4.650000095367432,3911002.0,4.5210418701171875
2018-05-28,4.789999961853027,4.630000114440918,4.679999828338623,4.769999980926514,5579951.0,4.637713432312012
2018-05-29,4.940000057220459,4.710000038146973,4.75,4.860000133514404,12087015.0,4.725217342376709
2018-05-30,4.809999942779541,4.630000114440918,4.800000190734863,4.690000057220459,7491793.0,4.559932231903076
2018-05-31,5.010000228881836,4.710000038146973,4.71999979019165,5.0,18586133.0,4.861334800720215
2018-06-01,5.019999980926514,4.820000171661377,4.949999809265137,4.920000076293945,13025670.0,4.783553600311279
2018-06-04,4.980000019073486,4.849999904632568,4.909999847412109,4.920000076293945,7792052.0,4.783553600311279
2018-06-05,4.949999809265137,4.820000171661377,4.929999828338623,4.929999828338623,8183868.0,4.793275833129883
2018-06-06,5.050000190734863,4.900000095367432,4.949999809265137,4.909999847412109,11438360.0,4.773830890655518
2018-06-07,4.940000057220459,4.829999923706055,4.900000095367432,4.889999866485596,7953609.0,4.754385471343994
2018-06-08,4.880000114440918,4.699999809265137,4.880000114440918,4.699999809265137,8371303.0,4.569654941558838
2018-06-11,4.71999979019165,4.579999923706055,4.679999828338623,4.679999828338623,5257110.0,4.550209045410156
2018-06-12,4.690000057220459,4.519999980926514,4.670000076293945,4.619999885559082,4825462.0,4.491873264312744
2018-06-13,4.619999885559082,4.429999828338623,4.619999885559082,4.440000057220459,4711100.0,4.31686544418335
2018-06-14,4.480000019073486,4.360000133514404,4.400000095367432,4.369999885559082,3206500.0,4.248806476593018
2018-06-15,4.400000095367432,4.190000057220459,4.400000095367432,4.230000019073486,3857040.0,4.11268949508667
2018-06-19,4.210000038146973,3.809999942779541,4.199999809265137,3.819999933242798,7155128.0,3.714059829711914
2018-06-20,3.9100000858306885,3.7300000190734863,3.859999895095825,3.880000114440918,5472000.0,3.7723960876464844
2018-06-21,3.9200000762939453,3.700000047683716,3.890000104904175,3.7100000381469727,4754702.0,3.6071105003356934
2018-06-22,3.809999942779541,3.6700000762939453,3.680000066757202,3.799999952316284,3180500.0,3.6946144104003906
2018-06-25,3.9000000953674316,3.799999952316284,3.809999942779541,3.819999933242798,3057131.0,3.714059829711914
2018-06-26,3.8499999046325684,3.759999990463257,3.7899999618530273,3.8399999141693115,2612700.0,3.7335050106048584
2018-06-27,3.880000114440918,3.819999933242798,3.8399999141693115,3.8399999141693115,2613359.0,3.7335050106048584
2018-06-28,3.9100000858306885,3.819999933242798,3.880000114440918,3.8399999141693115,2929429.0,3.7335050106048584
2018-06-29,3.940000057220459,3.8299999237060547,3.8299999237060547,3.930000066757202,3772025.0,3.8210091590881348
2018-07-02,3.9700000286102295,3.8499999046325684,3.9200000762939453,3.859999895095825,2301402.0,3.752950429916382
2018-07-03,3.9100000858306885,3.8299999237060547,3.9000000953674316,3.890000104904175,2034650.0,3.782118558883667
2018-07-04,3.9200000762939453,3.7300000190734863,3.890000104904175,3.8299999237060547,2255389.0,3.7237823009490967
2018-07-05,3.859999895095825,3.75,3.8399999141693115,3.7699999809265137,1915904.0,3.6654465198516846
2018-07-06,3.819999933242798,3.7100000381469727,3.75,3.75,2569100.0,3.6752471923828125
2018-07-09,3.8499999046325684,3.75,3.75,3.8499999046325684,2142830.0,3.773253917694092
2018-07-10,3.869999885559082,3.7799999713897705,3.859999895095825,3.8499999046325684,2143402.0,3.773253917694092
2018-07-11,3.799999952316284,3.5899999141693115,3.799999952316284,3.700000047683716,3569510.0,3.626244068145752
2018-07-12,3.799999952316284,3.690000057220459,3.700000047683716,3.7899999618530273,2150030.0,3.714449882507324
2018-07-13,3.799999952316284,3.75,3.799999952316284,3.7899999618530273,1602600.0,3.714449882507324
2018-07-16,3.809999942779541,3.75,3.7899999618530273,3.7699999809265137,1438334.0,3.6948485374450684
2018-07-17,3.8299999237060547,3.740000009536743,3.740000009536743,3.8299999237060547,3228440.0,3.753652334213257
2018-07-18,3.930000066757202,3.809999942779541,3.819999933242798,3.9100000858306885,4782062.0,3.8320579528808594
2018-07-19,3.9000000953674316,3.75,3.9000000953674316,3.7699999809265137,3603450.0,3.6948485374450684
2018-07-20,3.8299999237060547,3.7300000190734863,3.759999990463257,3.809999942779541,1948700.0,3.73405122756958
2018-07-23,4.190000057220459,3.880000114440918,3.880000114440918,3.990000009536743,8494879.0,3.9104630947113037
2018-07-24,4.059999942779541,3.859999895095825,4.0,4.039999961853027,7023050.0,3.9594664573669434
2018-07-25,4.010000228881836,3.950000047683716,3.9600000381469727,3.990000009536743,3713601.0,3.9104630947113037
2018-07-26,4.079999923706055,3.9700000286102295,3.990000009536743,4.010000228881836,4715765.0,3.9300646781921387
2018-07-27,4.039999961853027,3.9600000381469727,3.9600000381469727,4.0,2673102.0,3.9202637672424316
2018-07-30,4.010000228881836,3.9000000953674316,3.9700000286102295,3.930000066757202,2627000.0,3.851659059524536
2018-07-31,4.320000171661377,4.03000020980835,4.079999923706055,4.320000171661377,21298408.0,4.233884811401367
2018-08-01,4.340000152587891,4.079999923706055,4.21999979019165,4.099999904632568,17771863.0,4.018270492553711
2018-08-02,4.079999923706055,3.7799999713897705,4.050000190734863,3.9800000190734863,13332669.0,3.900662660598755
2018-08-03,3.990000009536743,3.890000104904175,3.950000047683716,3.950000047683716,6537000.0,3.871260643005371
2018-08-06,3.9600000381469727,3.799999952316284,3.940000057220459,3.819999933242798,4653400.0,3.743851900100708
2018-08-07,3.9200000762939453,3.799999952316284,3.819999933242798,3.9100000858306885,4488776.0,3.8320579528808594
2018-08-08,3.930000066757202,3.8399999141693115,3.9100000858306885,3.869999885559082,3991264.0,3.7928550243377686
2018-08-09,3.950000047683716,3.8399999141693115,3.869999885559082,3.950000047683716,3629500.0,3.871260643005371
2018-08-10,3.950000047683716,3.9000000953674316,3.930000066757202,3.940000057220459,2771803.0,3.861459970474243
2018-08-13,3.930000066757202,3.819999933242798,3.9000000953674316,3.930000066757202,2734740.0,3.851659059524536
2018-08-14,3.950000047683716,3.890000104904175,3.940000057220459,3.930000066757202,2422640.0,3.851659059524536
2018-08-15,3.9200000762939453,3.819999933242798,3.9100000858306885,3.8299999237060547,2137800.0,3.753652334213257
2018-08-16,3.859999895095825,3.7300000190734863,3.799999952316284,3.799999952316284,2425233.0,3.724250316619873
2018-08-17,3.8399999141693115,3.700000047683716,3.809999942779541,3.7300000190734863,1928400.0,3.6556460857391357
2018-08-20,3.7799999713897705,3.7100000381469727,3.7300000190734863,3.7799999713897705,1243511.0,3.7046492099761963
2018-08-21,3.859999895095825,3.799999952316284,3.799999952316284,3.8499999046325684,2253658.0,3.773253917694092
2018-08-22,3.8499999046325684,3.7799999713897705,3.819999933242798,3.799999952316284,1353900.0,3.724250316619873
2018-08-23,3.8499999046325684,3.7799999713897705,3.799999952316284,3.819999933242798,1519000.0,3.743851900100708
2018-08-24,3.859999895095825,3.7899999618530273,3.7899999618530273,3.819999933242798,1224940.0,3.743851900100708
2018-08-27,3.890000104904175,3.8299999237060547,3.8499999046325684,3.880000114440918,1968002.0,3.8026559352874756
2018-08-28,3.950000047683716,3.8499999046325684,3.880000114440918,3.9000000953674316,3262320.0,3.8222572803497314
2018-08-29,3.880000114440918,3.8299999237060547,3.869999885559082,3.869999885559082,2135102.0,3.7928550243377686
2018-08-30,3.9100000858306885,3.8399999141693115,3.859999895095825,3.8399999141693115,2127880.0,3.7634530067443848
2018-08-31,3.8499999046325684,3.7799999713897705,3.8299999237060547,3.7899999618530273,2083108.0,3.714449882507324
2018-09-03,3.7899999618530273,3.7200000286102295,3.759999990463257,3.7799999713897705,1555800.0,3.7046492099761963
2018-09-04,3.8299999237060547,3.75,3.75,3.819999933242798,1530102.0,3.743851900100708
2018-09-05,3.819999933242798,3.759999990463257,3.799999952316284,3.7699999809265137,1209200.0,3.6948485374450684
2018-09-06,3.809999942779541,3.740000009536743,3.7699999809265137,3.75,917300.0,3.6752471923828125
2018-09-07,3.799999952316284,3.7200000286102295,3.7300000190734863,3.7799999713897705,1830574.0,3.7046492099761963
2018-09-10,3.7699999809265137,3.700000047683716,3.7699999809265137,3.7100000381469727,1711200.0,3.636044502258301
2018-09-11,3.7300000190734863,3.680000066757202,3.700000047683716,3.7200000286102295,1105700.0,3.6458451747894287
2018-09-12,3.75,3.690000057220459,3.700000047683716,3.7100000381469727,1447924.0,3.636044502258301
2018-09-13,3.75,3.700000047683716,3.740000009536743,3.740000009536743,1347680.0,3.6654465198516846
2018-09-14,3.75,3.6700000762939453,3.740000009536743,3.680000066757202,2272900.0,3.606642723083496
2018-09-17,3.700000047683716,3.640000104904175,3.6500000953674316,3.6600000858306885,1908002.0,3.5870413780212402
2018-09-18,3.7100000381469727,3.609999895095825,3.6600000858306885,3.7100000381469727,1476818.0,3.636044502258301
2018-09-19,3.759999990463257,3.700000047683716,3.700000047683716,3.740000009536743,2091000.0,3.6654465198516846
2018-09-20,3.7899999618530273,3.7200000286102295,3.759999990463257,3.740000009536743,1768545.0,3.6654465198516846
2018-09-21,3.7799999713897705,3.7300000190734863,3.75,3.7699999809265137,2730654.0,3.6948485374450684
2018-09-25,3.7799999713897705,3.7300000190734863,3.7300000190734863,3.759999990463257,1460220.0,3.6850478649139404
2018-09-26,3.799999952316284,3.759999990463257,3.7699999809265137,3.7699999809265137,1764302.0,3.6948485374450684
2018-09-27,3.7899999618530273,3.7100000381469727,3.7799999713897705,3.7300000190734863,2118289.0,3.6556460857391357
2018-09-28,3.75,3.690000057220459,3.7200000286102295,3.7200000286102295,2223833.0,3.6458451747894287
2018-10-08,3.690000057220459,3.549999952316284,3.680000066757202,3.5799999237060547,2897091.0,3.508635997772217
2018-10-09,3.619999885559082,3.5799999237060547,3.5999999046325684,3.619999885559082,1060333.0,3.5478384494781494
2018-10-10,3.619999885559082,3.5399999618530273,3.609999895095825,3.5999999046325684,1667129.0,3.5282373428344727
2018-10-11,3.490000009536743,3.240000009536743,3.490000009536743,3.240000009536743,5871950.0,3.1754136085510254
2018-10-12,3.2300000190734863,3.0,3.2100000381469727,3.109999895095825,4865732.0,3.0480048656463623
2018-10-15,3.1700000762939453,3.049999952316284,3.049999952316284,3.0899999141693115,2508829.0,3.0284037590026855
2018-10-16,3.119999885559082,3.0,3.109999895095825,3.0199999809265137,3254626.0,2.95979905128479
2018-10-17,3.0899999141693115,2.9800000190734863,3.059999942779541,3.0399999618530273,2743446.0,2.979400396347046
2018-10-18,3.0299999713897705,2.9000000953674316,3.009999990463257,2.9600000381469727,3060854.0,2.9009952545166016
2018-10-19,3.0299999713897705,2.930000066757202,2.930000066757202,3.0199999809265137,2505133.0,2.95979905128479
2018-10-22,3.2699999809265137,3.0399999618530273,3.0399999618530273,3.1700000762939453,4493432.0,3.106809139251709
2018-10-23,3.240000009536743,3.119999885559082,3.1700000762939453,3.130000114440918,3029074.0,3.0676064491271973
2018-10-24,3.200000047683716,3.109999895095825,3.109999895095825,3.1700000762939453,2273694.0,3.106809139251709
2018-10-25,3.2100000381469727,3.0799999237060547,3.140000104904175,3.2100000381469727,2285699.0,3.1460118293762207
2018-10-26,3.2699999809265137,3.190000057220459,3.200000047683716,3.2100000381469727,2429732.0,3.1460118293762207
2018-10-29,3.2200000286102295,3.1600000858306885,3.2100000381469727,3.190000057220459,1612000.0,3.1264102458953857
2018-10-30,3.240000009536743,3.140000104904175,3.190000057220459,3.2200000286102295,2311385.0,3.1558122634887695
2018-10-31,3.309999942779541,3.2100000381469727,3.2300000190734863,3.259999990463257,3190150.0,3.1950149536132812
2018-11-01,3.3399999141693115,3.2300000190734863,3.299999952316284,3.25,2978923.0,3.1852142810821533
2018-11-02,3.3299999237060547,3.2699999809265137,3.2799999713897705,3.309999942779541,3753268.0,3.244018077850342
2018-11-05,3.4800000190734863,3.299999952316284,3.319999933242798,3.390000104904175,5715424.0,3.3224236965179443
2018-11-06,3.450000047683716,3.3299999237060547,3.4200000762939453,3.369999885559082,4690474.0,3.3028221130371094
2018-11-07,3.4200000762939453,3.3499999046325684,3.4000000953674316,3.359999895095825,3739365.0,3.2930214405059814
2018-11-08,3.4200000762939453,3.359999895095825,3.369999885559082,3.380000114440918,2760532.0,3.3126230239868164
2018-11-09,3.4100000858306885,3.3499999046325684,3.3499999046325684,3.380000114440918,2802500.0,3.3126230239868164
2018-11-12,3.5999999046325684,3.369999885559082,3.4000000953674316,3.5399999618530273,9562938.0,3.469433307647705
2018-11-13,3.890000104904175,3.490000009536743,3.5199999809265137,3.890000104904175,18160047.0,3.8124563694000244
2018-11-14,3.940000057220459,3.690000057220459,3.880000114440918,3.7300000190734863,14887533.0,3.6556460857391357
2018-11-15,3.75,3.630000114440918,3.7300000190734863,3.7200000286102295,12890891.0,3.6458451747894287
2018-11-16,3.880000114440918,3.680000066757202,3.700000047683716,3.799999952316284,14220073.0,3.724250316619873
2018-11-19,4.079999923706055,3.819999933242798,3.8299999237060547,3.930000066757202,19525002.0,3.851659059524536
2018-11-20,3.890000104904175,3.7300000190734863,3.859999895095825,3.75,10628596.0,3.6752471923828125
2018-11-21,3.809999942779541,3.700000047683716,3.75,3.7899999618530273,4873501.0,3.714449882507324
2018-11-22,3.8399999141693115,3.759999990463257,3.8299999237060547,3.7899999618530273,3588612.0,3.714449882507324
2018-11-23,3.7799999713897705,3.509999990463257,3.7799999713897705,3.5199999809265137,7057300.0,3.4498322010040283
2018-11-26,3.5999999046325684,3.5,3.509999990463257,3.5399999618530273,2690537.0,3.469433307647705
2018-11-27,3.630000114440918,3.559999942779541,3.559999942779541,3.630000114440918,3643365.0,3.5576393604278564
2018-11-28,3.740000009536743,3.630000114440918,3.680000066757202,3.700000047683716,5520460.0,3.626244068145752
2018-11-29,3.7200000286102295,3.5799999237060547,3.700000047683716,3.5899999141693115,4764205.0,3.5184364318847656
2018-11-30,3.680000066757202,3.5799999237060547,3.619999885559082,3.680000066757202,4610700.0,3.606642723083496
2018-12-03,3.8299999237060547,3.7200000286102295,3.740000009536743,3.7799999713897705,7326383.0,3.7046492099761963
2018-12-04,3.859999895095825,3.700000047683716,3.759999990463257,3.8399999141693115,7174429.0,3.7634530067443848
2018-12-05,3.809999942779541,3.7100000381469727,3.759999990463257,3.759999990463257,4089206.0,3.6850478649139404
2018-12-06,3.759999990463257,3.640000104904175,3.75,3.6500000953674316,3740700.0,3.5772407054901123
2018-12-07,3.7200000286102295,3.630000114440918,3.630000114440918,3.6700000762939453,1955236.0,3.596842050552368
2018-12-10,3.6700000762939453,3.5999999046325684,3.6700000762939453,3.6500000953674316,1926336.0,3.5772407054901123
2018-12-11,3.7100000381469727,3.609999895095825,3.690000057220459,3.640000104904175,1855302.0,3.5674402713775635
2018-12-12,3.6600000858306885,3.619999885559082,3.640000104904175,3.640000104904175,1911837.0,3.5674402713775635
2018-12-13,3.7100000381469727,3.5899999141693115,3.6600000858306885,3.680000066757202,4333838.0,3.606642723083496
2018-12-14,3.700000047683716,3.5899999141693115,3.680000066757202,3.5899999141693115,3127400.0,3.5184364318847656
2018-12-17,3.619999885559082,3.569999933242798,3.609999895095825,3.5899999141693115,1424401.0,3.5184364318847656
2018-12-18,3.5999999046325684,3.5399999618530273,3.569999933242798,3.5899999141693115,2163700.0,3.5184364318847656
2018-12-19,3.5999999046325684,3.5399999618530273,3.5999999046325684,3.569999933242798,1097200.0,3.498835325241089
2018-12-20,3.5899999141693115,3.5199999809265137,3.569999933242798,3.559999942779541,1150900.0,3.489034652709961
2018-12-21,3.559999942779541,3.5,3.559999942779541,3.5299999713897705,1068200.0,3.459632635116577
2018-12-24,3.549999952316284,3.5,3.5299999713897705,3.5299999713897705,1309301.0,3.459632635116577
2018-12-25,3.5199999809265137,3.3399999141693115,3.4800000190734863,3.440000057220459,3784300.0,3.371426820755005
2018-12-26,3.4700000286102295,3.4000000953674316,3.4200000762939453,3.430000066757202,902400.0,3.361626386642456
2018-12-27,3.5,3.359999895095825,3.4700000286102295,3.380000114440918,1554400.0,3.3126230239868164
2018-12-28,3.4200000762939453,3.359999895095825,3.4000000953674316,3.369999885559082,994402.0,3.3028221130371094
2019-01-02,3.4000000953674316,3.359999895095825,3.369999885559082,3.369999885559082,1403800.0,3.3028221130371094
2019-01-03,3.430000066757202,3.369999885559082,3.369999885559082,3.4000000953674316,1670400.0,3.3322243690490723
2019-01-04,3.4800000190734863,3.3399999141693115,3.369999885559082,3.4700000286102295,2129801.0,3.4008288383483887
2019-01-07,3.549999952316284,3.3399999141693115,3.369999885559082,3.5399999618530273,2696301.0,3.469433307647705
2019-01-08,3.5899999141693115,3.5,3.5299999713897705,3.5299999713897705,2133900.0,3.459632635116577
2019-01-09,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,3.459632635116577
2019-01-10,4.269999980926514,3.869999885559082,4.269999980926514,3.880000114440918,35766972.0,3.8026559352874756
2019-01-11,3.799999952316284,3.6600000858306885,3.680000066757202,3.700000047683716,19186565.0,3.626244068145752
2019-01-14,3.740000009536743,3.640000104904175,3.7100000381469727,3.6500000953674316,6676806.0,3.5772407054901123
2019-01-15,3.7300000190734863,3.630000114440918,3.6500000953674316,3.700000047683716,6313966.0,3.626244068145752
2019-01-16,3.7100000381469727,3.630000114440918,3.6700000762939453,3.6700000762939453,4964581.0,3.596842050552368
2019-01-17,3.690000057220459,3.630000114440918,3.6600000858306885,3.640000104904175,3690000.0,3.5674402713775635
2019-01-18,3.6700000762939453,3.609999895095825,3.640000104904175,3.640000104904175,2974010.0,3.5674402713775635
2019-01-21,3.7100000381469727,3.630000114440918,3.6600000858306885,3.6700000762939453,3663877.0,3.596842050552368
2019-01-22,3.700000047683716,3.619999885559082,3.6700000762939453,3.630000114440918,2924305.0,3.5576393604278564
2019-01-23,3.6700000762939453,3.609999895095825,3.640000104904175,3.6500000953674316,2664018.0,3.5772407054901123
2019-01-24,3.680000066757202,3.640000104904175,3.6700000762939453,3.6500000953674316,2972602.0,3.5772407054901123
2019-01-25,3.700000047683716,3.630000114440918,3.6500000953674316,3.640000104904175,2793800.0,3.5674402713775635
2019-01-28,3.690000057220459,3.5899999141693115,3.640000104904175,3.5999999046325684,3499900.0,3.5282373428344727
2019-01-29,3.609999895095825,3.440000057220459,3.609999895095825,3.5299999713897705,3485382.0,3.459632635116577
2019-01-30,3.549999952316284,3.4700000286102295,3.4800000190734863,3.509999990463257,1673357.0,3.4400315284729004
2019-01-31,3.5999999046325684,3.509999990463257,3.5299999713897705,3.5399999618530273,3233501.0,3.469433307647705
2019-02-01,3.5999999046325684,3.5299999713897705,3.5399999618530273,3.5899999141693115,2751889.0,3.5184364318847656
2019-02-11,3.690000057220459,3.5899999141693115,3.5899999141693115,3.690000057220459,3967800.0,3.616443395614624
2019-02-12,3.7699999809265137,3.6600000858306885,3.690000057220459,3.759999990463257,5626946.0,3.6850478649139404
2019-02-13,3.8299999237060547,3.7200000286102295,3.7300000190734863,3.799999952316284,6859931.0,3.724250316619873
2019-02-14,3.8299999237060547,3.7699999809265137,3.7799999713897705,3.7899999618530273,4927928.0,3.714449882507324
2019-02-15,3.819999933242798,3.740000009536743,3.7899999618530273,3.759999990463257,4320710.0,3.6850478649139404
2019-02-18,3.890000104904175,3.7699999809265137,3.7699999809265137,3.869999885559082,6290940.0,3.7928550243377686
2019-02-19,3.930000066757202,3.819999933242798,3.869999885559082,3.880000114440918,5847304.0,3.8026559352874756
2019-02-20,4.019999980926514,3.8399999141693115,3.869999885559082,3.9600000381469727,8373283.0,3.88106107711792
2019-02-21,4.099999904632568,3.9200000762939453,4.099999904632568,3.940000057220459,15637702.0,3.861459970474243
2019-02-22,3.990000009536743,3.859999895095825,3.880000114440918,3.990000009536743,9115510.0,3.9104630947113037
2019-02-25,4.389999866485596,3.990000009536743,4.0,4.389999866485596,22381832.0,4.302489280700684
2019-02-26,4.349999904632568,4.260000228881836,4.349999904632568,4.28000020980835,19282231.0,4.194682598114014
2019-02-27,4.320000171661377,4.190000057220459,4.28000020980835,4.230000019073486,8215903.0,4.145678997039795
2019-02-28,4.28000020980835,4.179999828338623,4.210000038146973,4.199999809265137,6683127.0,4.116276741027832
2019-03-01,4.289999961853027,4.199999809265137,4.210000038146973,4.28000020980835,8162229.0,4.194682598114014
2019-03-04,4.440000057220459,4.28000020980835,4.28000020980835,4.309999942779541,11641980.0,4.22408390045166
2019-03-05,4.380000114440918,4.28000020980835,4.300000190734863,4.369999885559082,19135878.0,4.282887935638428
2019-03-06,4.510000228881836,4.329999923706055,4.389999866485596,4.480000019073486,19207572.0,4.390695571899414
2019-03-07,4.53000020980835,4.409999847412109,4.460000038146973,4.5,16582933.0,4.410296440124512
2019-03-08,4.489999771118164,4.25,4.489999771118164,4.25,13326133.0,4.165279865264893
2019-03-11,4.510000228881836,4.25,4.25,4.5,13461927.0,4.410296440124512
2019-03-12,4.610000133514404,4.449999809265137,4.519999980926514,4.519999980926514,13248275.0,4.429898262023926
2019-03-13,4.670000076293945,4.429999828338623,4.480000019073486,4.519999980926514,13731595.0,4.429898262023926
2019-03-14,4.510000228881836,4.21999979019165,4.5,4.269999980926514,10109456.0,4.184881687164307
2019-03-15,4.650000095367432,4.269999980926514,4.269999980926514,4.539999961853027,17100794.0,4.449499607086182
2019-03-18,4.619999885559082,4.400000095367432,4.510000228881836,4.570000171661377,13137717.0,4.478901386260986
2019-03-19,4.619999885559082,4.489999771118164,4.559999942779541,4.550000190734863,9026300.0,4.4593000411987305
2019-03-20,4.550000190734863,4.380000114440918,4.550000190734863,4.5,8518044.0,4.410296440124512
2019-03-21,4.71999979019165,4.460000038146973,4.460000038146973,4.630000114440918,13648414.0,4.537705421447754
2019-03-22,4.730000019073486,4.550000190734863,4.630000114440918,4.730000019073486,12579117.0,4.635711669921875
2019-03-25,4.820000171661377,4.619999885559082,4.699999809265137,4.659999847412109,13772041.0,4.567107200622559
2019-03-26,4.730000019073486,4.53000020980835,4.670000076293945,4.559999942779541,10172171.0,4.469100475311279
2019-03-27,4.630000114440918,4.5,4.559999942779541,4.570000171661377,7537177.0,4.478901386260986
2019-03-28,4.639999866485596,4.429999828338623,4.619999885559082,4.449999809265137,6561344.0,4.361293315887451
2019-03-29,4.650000095367432,4.389999866485596,4.480000019073486,4.630000114440918,7765233.0,4.537705421447754
2019-04-01,4.800000190734863,4.630000114440918,4.650000095367432,4.760000228881836,10437752.0,4.665113925933838
2019-04-02,4.880000114440918,4.760000228881836,4.809999942779541,4.769999980926514,9169515.0,4.674914360046387
2019-04-03,4.949999809265137,4.75,4.789999961853027,4.920000076293945,10536524.0,4.821924209594727
2019-04-04,5.019999980926514,4.869999885559082,4.889999866485596,4.949999809265137,11953855.0,4.8513264656066895
2019-04-08,5.0,4.78000020980835,4.989999771118164,4.889999866485596,11554267.0,4.792522430419922
2019-04-09,5.150000095367432,4.889999866485596,4.889999866485596,5.090000152587891,16982182.0,4.9885358810424805
2019-04-10,5.039999961853027,4.849999904632568,4.989999771118164,4.949999809265137,12730685.0,4.8513264656066895
2019-04-11,4.96999979019165,4.820000171661377,4.900000095367432,4.829999923706055,7428563.0,4.733718395233154
2019-04-12,4.880000114440918,4.769999980926514,4.820000171661377,4.840000152587891,4543505.0,4.743519306182861
2019-04-15,4.920000076293945,4.820000171661377,4.880000114440918,4.829999923706055,4996054.0,4.733718395233154
2019-04-16,4.900000095367432,4.760000228881836,4.809999942779541,4.880000114440918,4567223.0,4.782721996307373
2019-04-17,4.96999979019165,4.849999904632568,4.869999885559082,4.909999847412109,6448614.0,4.812123775482178
2019-04-18,5.349999904632568,5.0,5.090000152587891,5.0,25447601.0,4.90032958984375
2019-04-19,4.980000019073486,4.840000152587891,4.900000095367432,4.949999809265137,15573734.0,4.8513264656066895
2019-04-22,4.949999809265137,4.840000152587891,4.949999809265137,4.849999904632568,7751765.0,4.75331974029541
2019-04-23,4.880000114440918,4.75,4.840000152587891,4.760000228881836,5682103.0,4.665113925933838
2019-04-24,4.820000171661377,4.690000057220459,4.78000020980835,4.809999942779541,5768245.0,4.714117050170898
2019-04-25,4.820000171661377,4.559999942779541,4.809999942779541,4.559999942779541,6111300.0,4.469100475311279
2019-04-26,4.599999904632568,4.440000057220459,4.570000171661377,4.46999979019165,4483512.0,4.380894660949707
2019-05-06,5.050000190734863,4.440000057220459,4.559999942779541,4.820000171661377,41176586.0,4.7239179611206055
2019-05-07,5.170000076293945,4.710000038146973,4.849999904632568,5.139999866485596,36454880.0,5.037539005279541
2019-05-08,5.239999771118164,4.829999923706055,4.949999809265137,4.860000133514404,32241453.0,4.763120174407959
2019-05-09,4.840000152587891,4.5,4.710000038146973,4.599999904632568,18993726.0,4.508303165435791
2019-05-10,4.789999961853027,4.510000228881836,4.639999866485596,4.75,17191181.0,4.655313014984131
2019-05-13,5.230000019073486,4.639999866485596,4.699999809265137,5.230000019073486,35076399.0,5.125744819641113
2019-05-14,5.449999809265137,5.139999866485596,5.199999809265137,5.25,49787515.0,5.145346164703369
2019-05-15,5.460000038146973,5.199999809265137,5.369999885559082,5.400000095367432,39726260.0,5.292356014251709
2019-05-16,5.829999923706055,5.260000228881836,5.300000190734863,5.559999942779541,39864439.0,5.449166774749756
2019-05-17,5.5,5.119999885559082,5.46999979019165,5.239999771118164,30713429.0,5.135545253753662
2019-05-20,5.269999980926514,4.960000038146973,5.25,5.190000057220459,16310379.0,5.086542129516602
2019-05-21,5.599999904632568,5.159999847412109,5.199999809265137,5.539999961853027,35231100.0,5.429564952850342
2019-05-22,5.53000020980835,5.260000228881836,5.53000020980835,5.309999942779541,23491159.0,5.204150199890137
2019-05-23,5.309999942779541,5.070000171661377,5.309999942779541,5.139999866485596,15126641.0,5.037539005279541
2019-05-24,5.210000038146973,4.860000133514404,5.110000133514404,4.900000095367432,16946117.0,4.802323341369629
2019-05-27,5.150000095367432,4.849999904632568,4.900000095367432,5.139999866485596,16305679.0,5.037539005279541
2019-05-28,5.159999847412109,5.0,5.139999866485596,5.010000228881836,14510686.0,4.910130500793457
2019-05-29,5.070000171661377,4.980000019073486,5.03000020980835,4.989999771118164,9758117.0,4.890528678894043
2019-05-30,4.940000057220459,4.769999980926514,4.880000114440918,4.880000114440918,12439832.0,4.782721996307373
2019-05-31,4.929999828338623,4.71999979019165,4.909999847412109,4.739999771118164,10511405.0,4.645512104034424
2019-06-03,4.78000020980835,4.460000038146973,4.78000020980835,4.550000190734863,11953564.0,4.4593000411987305
2019-06-04,4.579999923706055,4.349999904632568,4.579999923706055,4.409999847412109,8835417.0,4.3220906257629395
2019-06-05,4.5,4.400000095367432,4.46999979019165,4.409999847412109,5552266.0,4.3220906257629395
2019-06-06,4.420000076293945,4.260000228881836,4.420000076293945,4.28000020980835,6617252.0,4.194682598114014
2019-06-10,4.380000114440918,4.289999961853027,4.289999961853027,4.369999885559082,4491910.0,4.282887935638428
2019-06-11,4.550000190734863,4.340000152587891,4.369999885559082,4.539999961853027,7924982.0,4.449499607086182
2019-06-12,4.579999923706055,4.429999828338623,4.53000020980835,4.460000038146973,5631040.0,4.371094226837158
2019-06-13,4.5,4.369999885559082,4.460000038146973,4.449999809265137,4669670.0,4.361293315887451
2019-06-14,4.480000019073486,4.329999923706055,4.449999809265137,4.340000152587891,4346200.0,4.253486156463623
2019-06-17,4.400000095367432,4.320000171661377,4.340000152587891,4.349999904632568,3410400.0,4.26328706741333
2019-06-18,4.389999866485596,4.340000152587891,4.369999885559082,4.380000114440918,2264602.0,4.292688846588135
2019-06-19,4.53000020980835,4.400000095367432,4.449999809265137,4.429999828338623,5759870.0,4.341691970825195
2019-06-20,4.539999961853027,4.369999885559082,4.380000114440918,4.53000020980835,8305304.0,4.439699172973633
2019-06-21,4.559999942779541,4.480000019073486,4.519999980926514,4.53000020980835,7739102.0,4.469296932220459
2019-06-24,4.550000190734863,4.5,4.5,4.550000190734863,4746292.0,4.4890289306640625
2019-06-25,4.570000171661377,4.480000019073486,4.570000171661377,4.5,4015410.0,4.439698696136475
2019-06-26,4.550000190734863,4.449999809265137,4.489999771118164,4.5,3087320.0,4.439698696136475
2019-06-27,4.539999961853027,4.5,4.5,4.519999980926514,3695851.0,4.459430694580078
2019-06-28,4.53000020980835,4.420000076293945,4.489999771118164,4.440000057220459,3925724.0,4.380502700805664
2019-07-01,4.610000133514404,4.5,4.53000020980835,4.610000133514404,7956735.0,4.548224449157715
2019-07-02,4.630000114440918,4.579999923706055,4.579999923706055,4.610000133514404,4351631.0,4.548224449157715
2019-07-03,4.619999885559082,4.550000190734863,4.610000133514404,4.599999904632568,3602500.0,4.538358688354492
2019-07-04,4.619999885559082,4.539999961853027,4.559999942779541,4.570000171661377,3383433.0,4.508760929107666
2019-07-05,4.590000152587891,4.550000190734863,4.590000152587891,4.570000171661377,2490701.0,4.508760929107666
2019-07-08,4.550000190734863,4.320000171661377,4.550000190734863,4.360000133514404,5614293.0,4.30157470703125
2019-07-09,4.400000095367432,4.28000020980835,4.349999904632568,4.320000171661377,3260700.0,4.262110710144043
2019-07-10,4.449999809265137,4.320000171661377,4.329999923706055,4.380000114440918,3396062.0,4.3213067054748535
2019-07-11,4.449999809265137,4.349999904632568,4.389999866485596,4.360000133514404,3437612.0,4.30157470703125
2019-07-12,4.440000057220459,4.309999942779541,4.369999885559082,4.400000095367432,3076600.0,4.341038703918457
2019-07-15,4.449999809265137,4.340000152587891,4.389999866485596,4.429999828338623,2398093.0,4.370636463165283
2019-07-16,4.449999809265137,4.389999866485596,4.449999809265137,4.420000076293945,2570100.0,4.3607707023620605
2019-07-17,4.440000057220459,4.389999866485596,4.420000076293945,4.420000076293945,2338400.0,4.3607707023620605
2019-07-18,4.420000076293945,4.320000171661377,4.409999847412109,4.349999904632568,2932300.0,4.291708469390869
2019-07-19,4.380000114440918,4.320000171661377,4.380000114440918,4.329999923706055,3116287.0,4.271976470947266
2019-07-22,4.340000152587891,4.150000095367432,4.329999923706055,4.170000076293945,4946000.0,4.114120960235596
2019-07-23,4.260000228881836,4.150000095367432,4.179999828338623,4.239999771118164,2149200.0,4.183182239532471
2019-07-24,4.349999904632568,4.21999979019165,4.21999979019165,4.300000190734863,2606900.0,4.2423787117004395
2019-07-25,4.340000152587891,4.269999980926514,4.269999980926514,4.329999923706055,2435132.0,4.271976470947266
2019-07-26,4.400000095367432,4.269999980926514,4.349999904632568,4.389999866485596,4196021.0,4.331172466278076
2019-07-29,4.440000057220459,4.309999942779541,4.440000057220459,4.360000133514404,2798800.0,4.30157470703125
2019-07-30,4.409999847412109,4.320000171661377,4.329999923706055,4.409999847412109,3006602.0,4.35090446472168
2019-07-31,4.849999904632568,4.570000171661377,4.659999847412109,4.570000171661377,31057018.0,4.508760929107666
2019-08-01,4.46999979019165,4.329999923706055,4.429999828338623,4.380000114440918,20527559.0,4.3213067054748535
2019-08-02,4.289999961853027,4.21999979019165,4.260000228881836,4.25,8909497.0,4.193048477172852
2019-08-05,4.260000228881836,4.170000076293945,4.25,4.190000057220459,5281611.0,4.133852958679199
2019-08-06,4.110000133514404,3.9000000953674316,4.110000133514404,4.019999980926514,7404555.0,3.9661307334899902
2019-08-07,4.090000152587891,3.990000009536743,4.039999961853027,4.039999961853027,4467864.0,3.9858627319335938
2019-08-08,4.090000152587891,4.03000020980835,4.070000171661377,4.059999942779541,3931314.0,4.005594730377197
2019-08-09,4.099999904632568,4.019999980926514,4.050000190734863,4.050000190734863,2918832.0,3.9957289695739746
2019-08-12,4.110000133514404,4.03000020980835,4.050000190734863,4.099999904632568,2713009.0,4.045058727264404
2019-08-13,4.059999942779541,4.010000228881836,4.050000190734863,4.050000190734863,1988621.0,3.9957289695739746
2019-08-14,4.110000133514404,4.019999980926514,4.090000152587891,4.03000020980835,3605800.0,3.975996971130371
2019-08-15,4.059999942779541,3.859999895095825,3.9100000858306885,4.039999961853027,2728806.0,3.9858627319335938
2019-08-16,4.079999923706055,4.019999980926514,4.019999980926514,4.050000190734863,1997899.0,3.9957289695739746
2019-08-19,4.190000057220459,4.039999961853027,4.059999942779541,4.179999828338623,4131500.0,4.123986721038818
2019-08-20,4.210000038146973,4.139999866485596,4.179999828338623,4.159999847412109,2491712.0,4.104254722595215
2019-08-21,4.190000057220459,4.130000114440918,4.170000076293945,4.170000076293945,2767500.0,4.114120960235596
2019-08-22,4.260000228881836,4.150000095367432,4.199999809265137,4.260000228881836,5159018.0,4.202914714813232
2019-08-23,4.28000020980835,4.210000038146973,4.260000228881836,4.230000019073486,2329024.0,4.173316478729248
2019-08-26,4.210000038146973,4.099999904632568,4.139999866485596,4.179999828338623,2327287.0,4.123986721038818
2019-08-27,4.28000020980835,4.190000057220459,4.190000057220459,4.260000228881836,2822464.0,4.202914714813232
2019-08-28,4.659999847412109,4.289999961853027,4.400000095367432,4.300000190734863,11890497.0,4.2423787117004395
2019-08-29,4.300000190734863,4.199999809265137,4.289999961853027,4.230000019073486,6977500.0,4.173316478729248
2019-08-30,4.28000020980835,4.130000114440918,4.260000228881836,4.130000114440918,4366368.0,4.074656963348389
2019-09-02,4.269999980926514,4.139999866485596,4.139999866485596,4.25,3421070.0,4.193048477172852
2019-09-03,4.320000171661377,4.230000019073486,4.260000228881836,4.320000171661377,3175400.0,4.262110710144043
2019-09-04,4.349999904632568,4.28000020980835,4.289999961853027,4.340000152587891,5359800.0,4.2818427085876465
2019-09-05,4.46999979019165,4.340000152587891,4.360000133514404,4.409999847412109,6699976.0,4.35090446472168
2019-09-06,4.46999979019165,4.380000114440918,4.380000114440918,4.440000057220459,5473555.0,4.380502700805664
2019-09-09,4.489999771118164,4.429999828338623,4.460000038146973,4.480000019073486,5553327.0,4.419966697692871
2019-09-10,4.539999961853027,4.440000057220459,4.460000038146973,4.53000020980835,7766926.0,4.469296932220459
2019-09-11,4.53000020980835,4.480000019073486,4.53000020980835,4.480000019073486,4416400.0,4.419966697692871
2019-09-12,4.53000020980835,4.449999809265137,4.489999771118164,4.5,3048869.0,4.439698696136475
2019-09-16,4.539999961853027,4.46999979019165,4.539999961853027,4.489999771118164,3402000.0,4.429832458496094
2019-09-17,4.489999771118164,4.309999942779541,4.489999771118164,4.380000114440918,5179639.0,4.3213067054748535
2019-09-18,4.400000095367432,4.320000171661377,4.369999885559082,4.349999904632568,2866250.0,4.291708469390869
2019-09-19,4.489999771118164,4.349999904632568,4.360000133514404,4.46999979019165,4457800.0,4.41010046005249
2019-09-20,4.590000152587891,4.389999866485596,4.590000152587891,4.400000095367432,5805678.0,4.341038703918457
2019-09-23,4.409999847412109,4.309999942779541,4.400000095367432,4.320000171661377,3725000.0,4.262110710144043
2019-09-24,4.420000076293945,4.329999923706055,4.329999923706055,4.389999866485596,3674681.0,4.331172466278076
2019-09-25,4.380000114440918,4.260000228881836,4.380000114440918,4.260000228881836,3819093.0,4.202914714813232
2019-09-26,4.320000171661377,4.179999828338623,4.309999942779541,4.179999828338623,3202836.0,4.123986721038818
2019-09-27,4.28000020980835,4.170000076293945,4.170000076293945,4.25,1829340.0,4.193048477172852
2019-09-30,4.289999961853027,4.210000038146973,4.25,4.21999979019165,2032900.0,4.163450241088867
2019-10-08,4.269999980926514,4.159999847412109,4.159999847412109,4.239999771118164,2115040.0,4.183182239532471
2019-10-09,4.349999904632568,4.230000019073486,4.260000228881836,4.349999904632568,3938200.0,4.291708469390869
2019-10-10,4.5,4.349999904632568,4.360000133514404,4.460000038146973,6489300.0,4.400234699249268
2019-10-11,4.480000019073486,4.389999866485596,4.460000038146973,4.400000095367432,4449100.0,4.341038703918457
2019-10-14,4.480000019073486,4.429999828338623,4.460000038146973,4.429999828338623,3471202.0,4.370636463165283
2019-10-15,4.519999980926514,4.420000076293945,4.449999809265137,4.489999771118164,5762324.0,4.429832458496094
2019-10-16,4.519999980926514,4.389999866485596,4.489999771118164,4.400000095367432,2946802.0,4.341038703918457
2019-10-17,4.449999809265137,4.400000095367432,4.400000095367432,4.429999828338623,1908100.0,4.370636463165283
2019-10-18,4.429999828338623,4.300000190734863,4.429999828338623,4.309999942779541,2640901.0,4.252244472503662
2019-10-21,4.340000152587891,4.260000228881836,4.329999923706055,4.329999923706055,2069616.0,4.271976470947266
2019-10-22,4.440000057220459,4.300000190734863,4.300000190734863,4.429999828338623,2890000.0,4.370636463165283
2019-10-23,4.460000038146973,4.349999904632568,4.429999828338623,4.380000114440918,2524700.0,4.3213067054748535
2019-10-24,4.400000095367432,4.300000190734863,4.400000095367432,4.320000171661377,2771300.0,4.262110710144043
2019-10-25,4.369999885559082,4.269999980926514,4.329999923706055,4.360000133514404,2037934.0,4.30157470703125
2019-10-28,4.460000038146973,4.360000133514404,4.369999885559082,4.449999809265137,3683958.0,4.390368461608887
2019-10-29,4.53000020980835,4.429999828338623,4.449999809265137,4.46999979019165,5679514.0,4.41010046005249
2019-10-30,4.539999961853027,4.429999828338623,4.46999979019165,4.519999980926514,6059476.0,4.459430694580078
2019-10-31,4.550000190734863,4.360000133514404,4.539999961853027,4.389999866485596,6163642.0,4.331172466278076
2019-11-01,4.619999885559082,4.360000133514404,4.380000114440918,4.610000133514404,13709969.0,4.548224449157715
2019-11-04,4.639999866485596,4.510000228881836,4.599999904632568,4.559999942779541,9890361.0,4.498894691467285
2019-11-05,4.550000190734863,4.460000038146973,4.519999980926514,4.519999980926514,7126324.0,4.459430694580078
2019-11-06,4.630000114440918,4.480000019073486,4.519999980926514,4.550000190734863,9369355.0,4.4890289306640625
2019-11-07,4.699999809265137,4.510000228881836,4.559999942779541,4.699999809265137,11159092.0,4.637018203735352
2019-11-08,4.760000228881836,4.599999904632568,4.690000057220459,4.610000133514404,10287735.0,4.548224449157715
2019-11-11,4.630000114440918,4.489999771118164,4.630000114440918,4.489999771118164,5745900.0,4.429832458496094
2019-11-12,4.5,4.380000114440918,4.5,4.46999979019165,4815674.0,4.41010046005249
2019-11-13,4.519999980926514,4.400000095367432,4.480000019073486,4.429999828338623,3900002.0,4.370636463165283
2019-11-14,4.480000019073486,4.380000114440918,4.429999828338623,4.46999979019165,3856735.0,4.41010046005249
2019-11-15,4.460000038146973,4.269999980926514,4.460000038146973,4.300000190734863,5622600.0,4.2423787117004395
2019-11-18,4.340000152587891,4.260000228881836,4.260000228881836,4.309999942779541,2347800.0,4.252244472503662
2019-11-19,4.369999885559082,4.289999961853027,4.320000171661377,4.369999885559082,2136102.0,4.311440467834473
2019-11-20,4.380000114440918,4.269999980926514,4.360000133514404,4.289999961853027,2642400.0,4.232512474060059
2019-11-21,4.28000020980835,4.179999828338623,4.28000020980835,4.199999809265137,3953407.0,4.143718719482422
2019-11-22,4.239999771118164,4.150000095367432,4.21999979019165,4.170000076293945,3044100.0,4.114120960235596
2019-11-25,4.199999809265137,4.150000095367432,4.179999828338623,4.190000057220459,2253635.0,4.133852958679199
2019-11-26,4.239999771118164,4.190000057220459,4.190000057220459,4.199999809265137,1573447.0,4.143718719482422
2019-11-27,4.210000038146973,4.159999847412109,4.210000038146973,4.190000057220459,1179311.0,4.133852958679199
2019-11-28,4.210000038146973,4.170000076293945,4.190000057220459,4.210000038146973,1612042.0,4.1535844802856445
2019-11-29,4.239999771118164,4.170000076293945,4.210000038146973,4.239999771118164,1741938.0,4.183182239532471
2019-12-02,4.260000228881836,4.199999809265137,4.239999771118164,4.21999979019165,1798312.0,4.163450241088867
2019-12-03,4.260000228881836,4.179999828338623,4.199999809265137,4.25,1924030.0,4.193048477172852
2019-12-04,4.289999961853027,4.210000038146973,4.260000228881836,4.25,2165866.0,4.193048477172852
2019-12-05,4.28000020980835,4.21999979019165,4.25,4.28000020980835,2459896.0,4.222646713256836
2019-12-06,4.269999980926514,4.230000019073486,4.25,4.260000228881836,2071696.0,4.202914714813232
2019-12-09,4.300000190734863,4.25,4.260000228881836,4.28000020980835,2475266.0,4.222646713256836
2019-12-10,4.28000020980835,4.230000019073486,4.28000020980835,4.260000228881836,2542263.0,4.202914714813232
2019-12-11,4.269999980926514,4.199999809265137,4.269999980926514,4.210000038146973,3228398.0,4.1535844802856445
2019-12-12,4.239999771118164,4.190000057220459,4.230000019073486,4.190000057220459,2650200.0,4.133852958679199
2019-12-13,4.28000020980835,4.21999979019165,4.239999771118164,4.28000020980835,3319805.0,4.222646713256836
2019-12-16,4.320000171661377,4.25,4.269999980926514,4.320000171661377,5103547.0,4.262110710144043
2019-12-17,4.400000095367432,4.300000190734863,4.320000171661377,4.360000133514404,5080691.0,4.30157470703125
2019-12-18,4.409999847412109,4.349999904632568,4.369999885559082,4.369999885559082,3385384.0,4.311440467834473
2019-12-19,4.409999847412109,4.360000133514404,4.369999885559082,4.409999847412109,2676557.0,4.35090446472168
2019-12-20,4.489999771118164,4.369999885559082,4.409999847412109,4.380000114440918,4980017.0,4.3213067054748535
2019-12-23,4.380000114440918,4.28000020980835,4.380000114440918,4.28000020980835,2486183.0,4.222646713256836
2019-12-24,4.380000114440918,4.28000020980835,4.309999942779541,4.380000114440918,2085339.0,4.3213067054748535
2019-12-25,4.420000076293945,4.300000190734863,4.409999847412109,4.340000152587891,4625452.0,4.2818427085876465
2019-12-26,4.360000133514404,4.28000020980835,4.360000133514404,4.329999923706055,4127450.0,4.271976470947266
2019-12-27,4.349999904632568,4.309999942779541,4.340000152587891,4.329999923706055,4475524.0,4.271976470947266
2019-12-30,4.369999885559082,4.28000020980835,4.309999942779541,4.369999885559082,4346700.0,4.311440467834473
2019-12-31,4.400000095367432,4.349999904632568,4.380000114440918,4.389999866485596,5132587.0,4.331172466278076
2020-01-02,4.510000228881836,4.409999847412109,4.420000076293945,4.489999771118164,7926404.0,4.429832458496094
2020-01-03,4.519999980926514,4.480000019073486,4.480000019073486,4.489999771118164,4040202.0,4.429832458496094
2020-01-06,4.559999942779541,4.440000057220459,4.460000038146973,4.5,5692398.0,4.439698696136475
2020-01-07,4.539999961853027,4.489999771118164,4.510000228881836,4.53000020980835,6092331.0,4.469296932220459
2020-01-08,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,5346205.0,4.390368461608887
2020-01-09,4.630000114440918,4.46999979019165,4.480000019073486,4.570000171661377,8332977.0,4.508760929107666
2020-01-10,4.599999904632568,4.519999980926514,4.579999923706055,4.559999942779541,4394459.0,4.498894691467285
2020-01-13,4.570000171661377,4.570000171661377,4.570000171661377,4.570000171661377,3698759.0,4.508760929107666
2020-01-14,4.570000171661377,4.570000171661377,4.570000171661377,4.570000171661377,4924114.0,4.508760929107666
2020-01-15,4.590000152587891,4.480000019073486,4.559999942779541,4.5,4528389.0,4.439698696136475
2020-01-16,4.539999961853027,4.449999809265137,4.510000228881836,4.46999979019165,2714476.0,4.41010046005249
2020-01-17,4.510000228881836,4.429999828338623,4.510000228881836,4.429999828338623,2547749.0,4.370636463165283
2020-01-20,4.550000190734863,4.420000076293945,4.429999828338623,4.550000190734863,3932059.0,4.4890289306640625
2020-01-21,4.550000190734863,4.46999979019165,4.53000020980835,4.53000020980835,3149592.0,4.469296932220459
2020-01-22,4.800000190734863,4.5,4.570000171661377,4.710000038146973,16921108.0,4.646884441375732
2020-01-23,4.670000076293945,4.440000057220459,4.659999847412109,4.449999809265137,10431186.0,4.390368461608887
2020-02-03,4.059999942779541,4.010000228881836,4.010000228881836,4.010000228881836,5881859.0,3.9562649726867676
2020-02-04,4.099999904632568,3.880000114440918,3.9000000953674316,4.070000171661377,8452276.0,4.015460968017578
2020-02-05,4.199999809265137,4.019999980926514,4.079999923706055,4.099999904632568,7466169.0,4.045058727264404
2020-02-06,4.239999771118164,4.099999904632568,4.110000133514404,4.199999809265137,7768986.0,4.143718719482422
2020-02-07,4.559999942779541,4.119999885559082,4.130000114440918,4.550000190734863,13491169.0,4.4890289306640625
2020-02-10,5.010000228881836,4.510000228881836,4.559999942779541,4.860000133514404,56204454.0,4.794874668121338
2020-02-11,4.710000038146973,4.510000228881836,4.699999809265137,4.53000020980835,30016207.0,4.469296932220459
2020-02-12,4.679999828338623,4.53000020980835,4.650000095367432,4.679999828338623,17074648.0,4.617286205291748
2020-02-13,4.659999847412109,4.46999979019165,4.630000114440918,4.539999961853027,14446764.0,4.479162693023682
2020-02-14,4.659999847412109,4.519999980926514,4.519999980926514,4.590000152587891,11037100.0,4.5284929275512695
2020-02-17,4.75,4.599999904632568,4.639999866485596,4.75,16032959.0,4.6863484382629395
2020-02-18,4.980000019073486,4.650000095367432,4.78000020980835,4.920000076293945,22650227.0,4.854070663452148
2020-02-19,5.199999809265137,4.869999885559082,4.96999979019165,4.900000095367432,37057377.0,4.834338665008545
2020-02-20,5.130000114440918,4.900000095367432,4.96999979019165,5.050000190734863,22293283.0,4.982328414916992
2020-02-21,5.110000133514404,4.920000076293945,5.070000171661377,4.980000019073486,24875753.0,4.913266658782959
2020-02-24,5.150000095367432,4.929999828338623,4.949999809265137,5.130000114440918,23553712.0,5.061256408691406
2020-02-25,5.599999904632568,5.0,5.050000190734863,5.420000076293945,39473521.0,5.347370147705078
2020-02-26,5.409999847412109,5.079999923706055,5.360000133514404,5.079999923706055,23746274.0,5.011926174163818
2020-02-27,5.579999923706055,5.039999961853027,5.119999885559082,5.389999866485596,34826152.0,5.317772388458252
2020-02-28,5.460000038146973,5.130000114440918,5.260000228881836,5.289999961853027,25862028.0,5.219112396240234
2020-03-02,5.519999980926514,5.090000152587891,5.440000057220459,5.480000019073486,27002347.0,5.406566143035889
2020-03-03,5.920000076293945,5.449999809265137,5.570000171661377,5.739999771118164,35592302.0,5.663082122802734
2020-03-04,5.900000095367432,5.559999942779541,5.619999885559082,5.880000114440918,23849184.0,5.801206111907959
2020-03-05,6.46999979019165,6.039999961853027,6.039999961853027,6.46999979019165,48349437.0,6.383299827575684
2020-03-06,7.119999885559082,6.349999904632568,6.5,6.699999809265137,80281380.0,6.610217571258545
2020-03-09,7.369999885559082,6.699999809265137,6.699999809265137,7.070000171661377,77897212.0,6.975259780883789
2020-03-10,6.920000076293945,6.360000133514404,6.909999847412109,6.360000133514404,66708190.0,6.274774074554443
2020-03-11,6.289999961853027,5.900000095367432,6.21999979019165,5.909999847412109,47270190.0,5.830803871154785
2020-03-12,5.829999923706055,5.449999809265137,5.800000190734863,5.579999923706055,36741984.0,5.505226135253906
2020-03-13,5.539999961853027,5.179999828338623,5.239999771118164,5.489999771118164,26468860.0,5.416431903839111
2020-03-16,5.639999866485596,5.090000152587891,5.5,5.179999828338623,28828865.0,5.110586166381836
2020-03-17,5.449999809265137,5.070000171661377,5.170000076293945,5.389999866485596,27722437.0,5.317772388458252
2020-03-18,5.519999980926514,4.96999979019165,5.420000076293945,5.059999942779541,36609289.0,4.992194175720215
2020-03-19,5.159999847412109,4.929999828338623,5.0,5.099999904632568,19971536.0,5.031658172607422
2020-03-20,5.199999809265137,4.949999809265137,5.170000076293945,5.070000171661377,19362740.0,5.002060413360596
2020-03-23,4.960000038146973,4.599999904632568,4.889999866485596,4.690000057220459,20167928.0,4.627152442932129
2020-03-24,4.860000133514404,4.670000076293945,4.769999980926514,4.840000152587891,17038571.0,4.775142669677734
2020-03-25,5.039999961853027,4.869999885559082,4.949999809265137,5.0,17179715.0,4.9329986572265625
2020-03-26,5.079999923706055,4.900000095367432,4.989999771118164,4.96999979019165,16339765.0,4.903400421142578
2020-03-27,5.21999979019165,5.0,5.019999980926514,5.070000171661377,19766958.0,5.002060413360596
2020-03-30,4.949999809265137,4.71999979019165,4.929999828338623,4.840000152587891,17381361.0,4.775142669677734
2020-03-31,4.940000057220459,4.75,4.900000095367432,4.769999980926514,11365898.0,4.706080436706543
2020-04-01,4.860000133514404,4.75,4.78000020980835,4.800000190734863,10148025.0,4.735678672790527
2020-04-02,4.920000076293945,4.690000057220459,4.71999979019165,4.909999847412109,10836400.0,4.844204425811768
2020-04-03,4.96999979019165,4.840000152587891,4.909999847412109,4.849999904632568,8336730.0,4.785008430480957
2020-04-07,5.199999809265137,4.909999847412109,4.949999809265137,5.090000152587891,19007780.0,5.021792411804199
2020-04-08,5.170000076293945,5.0,5.050000190734863,5.090000152587891,14694392.0,5.021792411804199
2020-04-09,5.210000038146973,5.099999904632568,5.130000114440918,5.139999866485596,13738350.0,5.071122169494629
2020-04-10,5.429999828338623,5.059999942779541,5.159999847412109,5.429999828338623,33497855.0,5.357235908508301
2020-04-13,5.880000114440918,5.400000095367432,5.599999904632568,5.519999980926514,42627419.0,5.446030139923096
2020-04-14,5.599999904632568,5.260000228881836,5.440000057220459,5.400000095367432,25923254.0,5.327638149261475
2020-04-15,5.420000076293945,5.179999828338623,5.389999866485596,5.289999961853027,20997619.0,5.219112396240234
2020-04-16,5.590000152587891,5.150000095367432,5.239999771118164,5.559999942779541,25888362.0,5.485494136810303
2020-04-17,6.119999885559082,5.400000095367432,5.5,5.730000019073486,48597811.0,5.653216361999512
2020-04-20,5.949999809265137,5.659999847412109,5.75,5.78000020980835,25044141.0,5.7025465965271
2020-04-21,6.190000057220459,5.78000020980835,5.860000133514404,5.809999942779541,33695325.0,5.732143878936768
2020-04-22,5.789999961853027,5.510000228881836,5.769999980926514,5.659999847412109,22344339.0,5.58415412902832
2020-04-23,6.019999980926514,5.630000114440918,5.730000019073486,5.880000114440918,33371154.0,5.801206111907959
2020-04-24,6.28000020980835,5.820000171661377,5.949999809265137,5.960000038146973,37250642.0,5.880134105682373
2020-04-27,5.929999828338623,5.519999980926514,5.900000095367432,5.519999980926514,26085257.0,5.446030139923096
2020-04-28,5.679999828338623,5.130000114440918,5.599999904632568,5.210000038146973,27948870.0,5.14018440246582
2020-04-29,5.230000019073486,5.0,5.119999885559082,5.050000190734863,21279520.0,4.982328414916992
2020-04-30,5.420000076293945,5.070000171661377,5.090000152587891,5.340000152587891,21043085.0,5.268442630767822
2020-05-06,5.809999942779541,5.260000228881836,5.300000190734863,5.659999847412109,20964785.0,5.58415412902832
2020-05-07,5.829999923706055,5.570000171661377,5.659999847412109,5.739999771118164,24474935.0,5.663082122802734
2020-05-08,5.820000171661377,5.539999961853027,5.550000190734863,5.739999771118164,26066123.0,5.663082122802734
2020-05-11,5.909999847412109,5.650000095367432,5.760000228881836,5.730000019073486,24625349.0,5.653216361999512
2020-05-12,5.71999979019165,5.5,5.679999828338623,5.699999809265137,15994227.0,5.623618125915527
2020-05-13,5.760000228881836,5.599999904632568,5.659999847412109,5.690000057220459,11970707.0,5.613752365112305
2020-05-14,5.889999866485596,5.579999923706055,5.639999866485596,5.730000019073486,18795474.0,5.653216361999512
2020-05-15,5.989999771118164,5.650000095367432,5.760000228881836,5.889999866485596,27194248.0,5.811071872711182
2020-05-18,6.0,5.760000228881836,5.909999847412109,5.920000076293945,23046704.0,5.840670108795166
2020-05-19,6.260000228881836,5.909999847412109,5.96999979019165,6.210000038146973,36912667.0,6.126783847808838
2020-05-20,6.190000057220459,5.71999979019165,6.139999866485596,5.940000057220459,31526234.0,5.8604021072387695
2020-05-21,6.110000133514404,5.820000171661377,5.860000133514404,6.039999961853027,23539773.0,5.959062099456787
2020-05-22,6.050000190734863,5.679999828338623,6.050000190734863,5.690000057220459,19818341.0,5.613752365112305
2020-05-25,5.980000019073486,5.510000228881836,5.71999979019165,5.929999828338623,21496627.0,5.850535869598389
2020-05-26,6.289999961853027,5.840000152587891,5.920000076293945,6.199999809265137,36569491.0,6.116918087005615
2020-05-27,6.309999942779541,5.900000095367432,6.21999979019165,5.909999847412109,35436521.0,5.830803871154785
2020-05-28,5.949999809265137,5.710000038146973,5.889999866485596,5.829999923706055,20619327.0,5.751875877380371
2020-05-29,6.300000190734863,5.789999961853027,5.840000152587891,6.28000020980835,40115752.0,6.195846080780029
2020-06-01,6.320000171661377,6.159999847412109,6.199999809265137,6.289999961853027,43075801.0,6.205711841583252
2020-06-02,6.440000057220459,6.199999809265137,6.269999980926514,6.230000019073486,37205213.0,6.146515846252441
2020-06-03,6.46999979019165,6.210000038146973,6.300000190734863,6.329999923706055,33565467.0,6.245175838470459
2020-06-04,6.960000038146973,6.340000152587891,6.550000190734863,6.800000190734863,85254723.0,6.708878040313721
2020-06-05,6.659999847412109,6.119999885559082,6.659999847412109,6.130000114440918,76778917.0,6.047856330871582
2020-06-08,6.289999961853027,5.909999847412109,6.050000190734863,6.230000019073486,32185053.0,6.146515846252441
2020-06-09,6.260000228881836,6.130000114440918,6.170000076293945,6.199999809265137,17175006.0,6.116918087005615
2020-06-10,6.179999828338623,5.989999771118164,6.179999828338623,6.110000133514404,16423184.0,6.0281243324279785
2020-06-11,6.099999904632568,5.929999828338623,6.099999904632568,5.96999979019165,18868375.0,5.889999866485596
2020-06-12,5.840000152587891,5.699999809265137,5.75,5.789999961853027,12256865.0,5.789999961853027
2020-06-15,5.880000114440918,5.679999828338623,5.739999771118164,5.690000057220459,14901918.0,5.690000057220459
2020-06-16,5.820000171661377,5.699999809265137,5.75,5.78000020980835,10061619.0,5.78000020980835
2020-06-17,6.039999961853027,5.789999961853027,5.809999942779541,5.949999809265137,18663143.0,5.949999809265137
2020-06-18,5.989999771118164,5.760000228881836,5.949999809265137,5.929999828338623,19070487.0,5.929999828338623
2020-06-19,5.949999809265137,5.809999942779541,5.840000152587891,5.860000133514404,11038482.0,5.860000133514404
2020-06-22,5.920000076293945,5.769999980926514,5.860000133514404,5.809999942779541,10812830.0,5.809999942779541
2020-06-23,5.820000171661377,5.599999904632568,5.809999942779541,5.619999885559082,17731385.0,5.619999885559082
2020-06-24,5.739999771118164,5.599999904632568,5.619999885559082,5.639999866485596,9670138.0,5.639999866485596
2020-06-29,5.809999942779541,5.429999828338623,5.590000152587891,5.789999961853027,22071847.0,5.789999961853027
2020-06-30,6.170000076293945,5.78000020980835,5.829999923706055,6.050000190734863,44306866.0,6.050000190734863
2020-07-01,6.070000171661377,5.849999904632568,6.0,5.929999828338623,24933959.0,5.929999828338623
2020-07-02,6.050000190734863,5.889999866485596,5.889999866485596,6.0,19765070.0,6.0
2020-07-03,6.25,6.019999980926514,6.079999923706055,6.039999961853027,36829558.0,6.039999961853027
2020-07-06,6.199999809265137,6.03000020980835,6.150000095367432,6.179999828338623,36104489.0,6.179999828338623
2020-07-07,6.300000190734863,6.110000133514404,6.179999828338623,6.159999847412109,33674387.0,6.159999847412109
2020-07-08,6.28000020980835,6.059999942779541,6.150000095367432,6.21999979019165,30363884.0,6.21999979019165
2020-07-09,6.400000095367432,6.179999828338623,6.21999979019165,6.360000133514404,38097170.0,6.360000133514404
2020-07-10,6.429999828338623,6.110000133514404,6.340000152587891,6.139999866485596,29128679.0,6.139999866485596
2020-07-13,6.539999961853027,6.139999866485596,6.139999866485596,6.539999961853027,42206461.0,6.539999961853027
2020-07-14,6.650000095367432,6.25,6.539999961853027,6.429999828338623,27436451.0,6.429999828338623
2020-07-15,6.659999847412109,6.360000133514404,6.420000076293945,6.369999885559082,30885748.0,6.369999885559082
2020-07-16,6.429999828338623,5.900000095367432,6.400000095367432,5.920000076293945,28121901.0,5.920000076293945
2020-07-17,5.96999979019165,5.75,5.889999866485596,5.889999866485596,15698831.0,5.889999866485596
2020-07-20,6.090000152587891,5.880000114440918,5.929999828338623,6.090000152587891,14974623.0,6.090000152587891
2020-07-21,6.340000152587891,6.079999923706055,6.099999904632568,6.25,24098821.0,6.25
2020-07-22,6.340000152587891,6.150000095367432,6.230000019073486,6.260000228881836,17658830.0,6.260000228881836
2020-07-23,6.78000020980835,6.190000057220459,6.21999979019165,6.510000228881836,36247060.0,6.510000228881836
2020-07-24,7.159999847412109,6.5,6.639999866485596,6.670000076293945,96112607.0,6.670000076293945
2020-07-27,7.340000152587891,6.679999828338623,6.900000095367432,7.340000152587891,115077021.0,7.340000152587891
2020-07-28,7.269999980926514,6.739999771118164,7.269999980926514,6.940000057220459,102263591.0,6.940000057220459
2020-07-29,7.630000114440918,6.679999828338623,6.800000190734863,7.630000114440918,51994180.0,7.630000114440918
2020-07-30,8.390000343322754,8.09000015258789,8.390000343322754,8.390000343322754,141940845.0,8.390000343322754
2020-07-31,9.229999542236328,8.149999618530273,8.380000114440918,9.229999542236328,130116251.0,9.229999542236328
2020-08-03,10.149999618530273,9.5600004196167,9.699999809265137,10.149999618530273,97851433.0,10.149999618530273
2020-08-04,11.100000381469727,9.359999656677246,10.65999984741211,9.869999885559082,178156288.0,9.869999885559082
2020-08-05,9.960000038146973,8.880000114440918,8.880000114440918,9.149999618530273,123997652.0,9.149999618530273
2020-08-06,9.100000381469727,8.5,8.970000267028809,8.649999618530273,83260199.0,8.649999618530273
2020-08-07,8.880000114440918,8.319999694824219,8.680000305175781,8.699999809265137,73842926.0,8.699999809265137
2020-08-10,9.029999732971191,8.329999923706055,8.430000305175781,8.859999656677246,66016670.0,8.859999656677246
2020-08-11,8.9399995803833,8.140000343322754,8.729999542236328,8.15999984741211,59876741.0,8.15999984741211
2020-08-12,8.140000343322754,7.760000228881836,8.0,8.039999961853027,43295539.0,8.039999961853027
2020-08-13,8.380000114440918,7.880000114440918,8.0,8.220000267028809,38169155.0,8.220000267028809
2020-08-14,8.239999771118164,7.96999979019165,8.1899995803833,8.09000015258789,24952438.0,8.09000015258789
2020-08-17,8.4399995803833,8.020000457763672,8.09000015258789,8.350000381469727,34454884.0,8.350000381469727
2020-08-18,8.550000190734863,8.220000267028809,8.369999885559082,8.479999542236328,40714619.0,8.479999542236328
2020-08-19,8.399999618530273,7.800000190734863,8.390000343322754,7.909999847412109,47413396.0,7.909999847412109
2020-08-20,7.949999809265137,7.659999847412109,7.769999980926514,7.760000228881836,18150695.0,7.760000228881836
2020-08-21,7.920000076293945,7.650000095367432,7.920000076293945,7.690000057220459,15624869.0,7.690000057220459
2020-08-24,7.949999809265137,7.630000114440918,7.809999942779541,7.840000152587891,17883072.0,7.840000152587891
2020-08-25,7.920000076293945,7.630000114440918,7.889999866485596,7.650000095367432,19270434.0,7.650000095367432
2020-08-26,7.699999809265137,7.309999942779541,7.630000114440918,7.320000171661377,23628577.0,7.320000171661377
2020-08-27,7.369999885559082,7.139999866485596,7.349999904632568,7.25,26300330.0,7.25
2020-08-28,7.360000133514404,7.059999942779541,7.090000152587891,7.269999980926514,22142482.0,7.269999980926514
2020-08-31,7.460000038146973,7.179999828338623,7.289999961853027,7.190000057220459,20325699.0,7.190000057220459
2020-09-01,7.230000019073486,7.099999904632568,7.199999809265137,7.230000019073486,12354380.0,7.230000019073486
2020-09-02,7.269999980926514,7.079999923706055,7.199999809265137,7.139999866485596,17364027.0,7.139999866485596
2020-09-03,7.170000076293945,7.0,7.159999847412109,7.010000228881836,17814433.0,7.010000228881836
2020-09-04,7.050000190734863,6.760000228881836,6.900000095367432,7.019999980926514,15737198.0,7.019999980926514
2020-09-07,7.090000152587891,6.760000228881836,7.03000020980835,6.769999980926514,17587220.0,6.769999980926514
2020-09-08,6.849999904632568,6.619999885559082,6.800000190734863,6.809999942779541,17406626.0,6.809999942779541
2020-09-09,6.739999771118164,6.510000228881836,6.739999771118164,6.510000228881836,17193200.0,6.510000228881836
2020-09-10,6.619999885559082,6.400000095367432,6.559999942779541,6.429999828338623,14964202.0,6.429999828338623
2020-09-11,6.599999904632568,6.420000076293945,6.519999980926514,6.559999942779541,14658209.0,6.559999942779541
2020-09-14,6.639999866485596,6.449999809265137,6.599999904632568,6.570000171661377,12086705.0,6.570000171661377
2020-09-15,6.760000228881836,6.519999980926514,6.570000171661377,6.739999771118164,19979692.0,6.739999771118164
2020-09-16,6.739999771118164,6.5,6.710000038146973,6.539999961853027,16073500.0,6.539999961853027
2020-09-17,6.670000076293945,6.46999979019165,6.599999904632568,6.599999904632568,10486388.0,6.599999904632568
2020-09-18,6.78000020980835,6.519999980926514,6.570000171661377,6.75,19664942.0,6.75
2020-09-21,6.820000171661377,6.670000076293945,6.75,6.789999961853027,12465326.0,6.789999961853027
2020-09-22,7.039999961853027,6.690000057220459,6.710000038146973,6.900000095367432,29497778.0,6.900000095367432
2020-09-23,7.199999809265137,6.800000190734863,6.889999866485596,7.190000057220459,35534647.0,7.190000057220459
2020-09-24,7.800000190734863,7.03000020980835,7.130000114440918,7.619999885559082,57170977.0,7.619999885559082
2020-09-25,7.989999771118164,7.480000019073486,7.519999980926514,7.610000133514404,52675721.0,7.610000133514404
2020-09-28,7.650000095367432,7.0,7.539999961853027,7.099999904632568,34129378.0,7.099999904632568
2020-09-29,7.170000076293945,6.71999979019165,7.119999885559082,6.929999828338623,25606738.0,6.929999828338623
2020-09-30,7.070000171661377,6.900000095367432,6.960000038146973,6.900000095367432,17260713.0,6.900000095367432
2020-10-09,7.550000190734863,6.980000019073486,6.980000019073486,7.409999847412109,36772686.0,7.409999847412109
2020-10-12,7.679999828338623,7.449999809265137,7.539999961853027,7.489999771118164,29629748.0,7.489999771118164
2020-10-13,7.840000152587891,7.460000038146973,7.550000190734863,7.659999847412109,43038992.0,7.659999847412109
2020-10-14,7.650000095367432,7.400000095367432,7.579999923706055,7.420000076293945,26005894.0,7.420000076293945
2020-10-15,7.559999942779541,7.210000038146973,7.340000152587891,7.400000095367432,23806862.0,7.400000095367432
2020-10-16,7.429999828338623,7.130000114440918,7.329999923706055,7.360000133514404,23424191.0,7.360000133514404
2020-10-19,7.309999942779541,7.139999866485596,7.309999942779541,7.150000095367432,20439172.0,7.150000095367432
2020-10-20,7.349999904632568,7.090000152587891,7.150000095367432,7.349999904632568,18588512.0,7.349999904632568
2020-10-21,8.079999923706055,7.329999923706055,7.369999885559082,7.800000190734863,72827960.0,7.800000190734863
2020-10-22,7.699999809265137,7.489999771118164,7.599999904632568,7.619999885559082,38250565.0,7.619999885559082
2020-10-23,7.619999885559082,7.360000133514404,7.619999885559082,7.449999809265137,21849730.0,7.449999809265137
2020-10-26,7.630000114440918,7.349999904632568,7.429999828338623,7.599999904632568,19380840.0,7.599999904632568
2020-10-27,7.579999923706055,7.449999809265137,7.480000019073486,7.460000038146973,6945000.0,7.460000038146973