Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.545000076293945,7.199999809265137,7.324999809265137,7.474999904632568,10372606.0,5.807473659515381
2010-01-05,7.724999904632568,7.434999942779541,7.434999942779541,7.71999979019165,12690378.0,5.997818470001221
2010-01-06,7.894999980926514,7.625,7.679999828338623,7.744999885559082,11376812.0,6.017241477966309
2010-01-07,7.889999866485596,7.539999961853027,7.710000038146973,7.574999809265137,23094288.0,5.885165214538574
2010-01-08,7.675000190734863,7.244999885559082,7.554999828338623,7.465000152587891,12719102.0,5.799704074859619
2010-01-11,7.639999866485596,7.364999771118164,7.5,7.5,14740758.0,5.826897144317627
2010-01-12,7.920000076293945,7.510000228881836,7.510000228881836,7.894999980926514,18536004.0,6.133780002593994
2010-01-13,8.085000038146973,7.690000057220459,7.75,8.055000305175781,24308480.0,6.258087635040283
2010-01-14,8.25,7.90500020980835,8.074999809265137,8.135000228881836,21336934.0,6.3202409744262695
2010-01-15,8.125,7.90500020980835,8.100000381469727,8.029999732971191,12299030.0,6.238663673400879
2010-01-18,8.050000190734863,7.849999904632568,8.03499984741211,7.96999979019165,9335272.0,6.1920485496521
2010-01-19,8.100000381469727,7.84499979019165,7.96999979019165,7.909999847412109,10291966.0,6.14543342590332
2010-01-20,8.0649995803833,7.715000152587891,7.945000171661377,7.800000190734863,12062218.0,6.059972763061523
2010-01-21,7.835000038146973,7.539999961853027,7.744999885559082,7.710000038146973,7967374.0,5.990049362182617
2010-01-22,7.639999866485596,7.289999961853027,7.639999866485596,7.40500020980835,9109998.0,5.753089904785156
2010-01-25,7.474999904632568,7.175000190734863,7.309999942779541,7.324999809265137,5987310.0,5.6909356117248535
2010-01-26,7.375,6.800000190734863,7.300000190734863,6.840000152587891,7743964.0,5.314129829406738
2010-01-27,6.989999771118164,6.775000095367432,6.84499979019165,6.804999828338623,3161148.0,5.286937713623047
2010-01-28,6.914999961853027,6.75,6.809999942779541,6.784999847412109,5220778.0,5.271398544311523
2010-01-29,6.974999904632568,6.784999847412109,6.789999961853027,6.909999847412109,5649960.0,5.368514537811279
2010-02-01,6.960000038146973,6.5,6.829999923706055,6.59499979019165,4693376.0,5.123784065246582
2010-02-02,6.695000171661377,6.34499979019165,6.585000038146973,6.485000133514404,11872084.0,5.038323402404785
2010-02-03,6.644999980926514,6.304999828338623,6.474999904632568,6.59499979019165,11030252.0,5.123784065246582
2010-02-04,6.800000190734863,6.5,6.599999904632568,6.664999961853027,7737476.0,5.178169250488281
2010-02-05,6.550000190734863,6.349999904632568,6.5,6.434999942779541,6532180.0,4.999476909637451
2010-02-08,6.485000133514404,6.375,6.400000095367432,6.445000171661377,3266844.0,5.007246017456055
2010-02-09,6.525000095367432,6.289999961853027,6.5,6.309999942779541,5171160.0,4.902361869812012
2010-02-10,6.474999904632568,6.349999904632568,6.380000114440918,6.474999904632568,5718172.0,5.030553817749023
2010-02-11,6.559999942779541,6.449999809265137,6.489999771118164,6.550000190734863,4614888.0,5.088822841644287
2010-02-12,6.619999885559082,6.505000114440918,6.570000171661377,6.610000133514404,3263110.0,5.135438442230225
2010-02-22,6.59499979019165,6.409999847412109,6.59499979019165,6.510000228881836,4312380.0,5.057745933532715
2010-02-23,6.514999866485596,6.349999904632568,6.514999866485596,6.480000019073486,4431568.0,5.034438133239746
2010-02-24,6.75,6.394999980926514,6.449999809265137,6.670000076293945,8355582.0,5.182053565979004
2010-02-25,6.75,6.639999866485596,6.670000076293945,6.710000038146973,9067164.0,5.213130474090576
2010-02-26,6.954999923706055,6.664999961853027,6.71999979019165,6.849999904632568,11574454.0,5.321898937225342
2010-03-01,6.894999980926514,6.735000133514404,6.894999980926514,6.849999904632568,7839526.0,5.321898937225342
2010-03-02,7.014999866485596,6.784999847412109,6.894999980926514,6.885000228881836,10573088.0,5.349091053009033
2010-03-03,6.96999979019165,6.800000190734863,6.840000152587891,6.929999828338623,8045072.0,5.384052276611328
2010-03-04,6.994999885559082,6.599999904632568,6.925000190734863,6.610000133514404,10941590.0,5.135438442230225
2010-03-05,6.699999809265137,6.460000038146973,6.610000133514404,6.480000019073486,10705190.0,5.034438133239746
2010-03-08,6.550000190734863,6.465000152587891,6.474999904632568,6.485000133514404,6453634.0,5.038323402404785
2010-03-09,6.614999771118164,6.5,6.5,6.585000038146973,6033638.0,5.116015434265137
2010-03-10,6.650000095367432,6.380000114440918,6.585000038146973,6.460000038146973,5242600.0,5.018899917602539
2010-03-11,6.494999885559082,6.295000076293945,6.460000038146973,6.369999885559082,6074748.0,4.948976516723633
2010-03-12,6.420000076293945,6.329999923706055,6.369999885559082,6.340000152587891,2622292.0,4.925670623779297
2010-03-15,6.355000019073486,6.090000152587891,6.340000152587891,6.139999866485596,7410160.0,4.7702860832214355
2010-03-16,6.199999809265137,6.110000133514404,6.139999866485596,6.184999942779541,2199906.0,4.8052473068237305
2010-03-17,6.375,6.199999809265137,6.199999809265137,6.369999885559082,5561512.0,4.948976516723633
2010-03-18,6.525000095367432,6.355000019073486,6.375,6.409999847412109,6104984.0,4.98005485534668
2010-03-19,6.474999904632568,6.324999809265137,6.440000057220459,6.420000076293945,3864008.0,4.987823009490967
2010-03-22,6.5,6.355000019073486,6.425000190734863,6.485000133514404,7343732.0,5.038323402404785
2010-03-23,6.525000095367432,6.389999866485596,6.525000095367432,6.400000095367432,5194784.0,4.97228479385376
2010-03-24,6.460000038146973,6.364999771118164,6.389999866485596,6.369999885559082,3521936.0,4.948976516723633
2010-03-25,6.409999847412109,6.210000038146973,6.369999885559082,6.230000019073486,5106302.0,4.840209007263184
2010-03-26,6.40500020980835,6.199999809265137,6.224999904632568,6.309999942779541,4098304.0,4.902361869812012
2010-03-29,6.454999923706055,6.309999942779541,6.409999847412109,6.440000057220459,5937240.0,5.00336217880249
2010-03-30,6.480000019073486,6.375,6.445000171661377,6.474999904632568,5913500.0,5.030553817749023
2010-03-31,6.525000095367432,6.264999866485596,6.525000095367432,6.349999904632568,10300550.0,4.933438777923584
2010-04-01,6.465000152587891,6.324999809265137,6.355000019073486,6.454999923706055,10682776.0,5.015015125274658
2010-04-02,6.730000019073486,6.460000038146973,6.460000038146973,6.614999771118164,21683172.0,5.139322757720947
2010-04-06,6.764999866485596,6.550000190734863,6.625,6.650000095367432,9094044.0,5.166515350341797
2010-04-07,6.65500020980835,6.534999847412109,6.650000095367432,6.635000228881836,9555480.0,5.1548614501953125
2010-04-08,6.760000228881836,6.565000057220459,6.635000228881836,6.724999904632568,13479864.0,5.224783897399902
2010-04-09,6.914999961853027,6.744999885559082,6.824999809265137,6.760000228881836,18362600.0,5.251976490020752
2010-04-12,6.769999980926514,6.599999904632568,6.755000114440918,6.710000038146973,10664404.0,5.213130474090576
2010-04-13,6.764999866485596,6.449999809265137,6.710000038146973,6.614999771118164,10850070.0,5.139322757720947
2010-04-14,6.704999923706055,6.599999904632568,6.625,6.670000076293945,6321936.0,5.182053565979004
2010-04-15,6.724999904632568,6.440000057220459,6.675000190734863,6.489999771118164,10958344.0,5.042207717895508
2010-04-16,6.539999961853027,6.400000095367432,6.505000114440918,6.489999771118164,4935466.0,5.042207717895508
2010-04-19,6.489999771118164,6.170000076293945,6.480000019073486,6.175000190734863,6314462.0,4.797478675842285
2010-04-20,6.25,6.014999866485596,6.110000133514404,6.135000228881836,5403798.0,4.766401290893555
2010-04-21,6.255000114440918,6.09499979019165,6.150000095367432,6.235000133514404,7265166.0,4.844093322753906
2010-04-22,6.445000171661377,6.139999866485596,6.224999904632568,6.355000019073486,9452260.0,4.937323093414307
2010-04-23,6.434999942779541,6.215000152587891,6.355000019073486,6.21999979019165,4998386.0,4.832439422607422
2010-04-26,6.480000019073486,6.199999809265137,6.210000038146973,6.414999961853027,7609448.0,4.983938217163086
2010-04-27,6.400000095367432,6.039999961853027,6.400000095367432,6.170000076293945,4249680.0,4.793593406677246
2010-04-28,6.224999904632568,6.0,6.099999904632568,6.065000057220459,4800140.0,4.712017059326172
2010-04-29,6.204999923706055,6.03000020980835,6.065000057220459,6.034999847412109,3340104.0,4.688708782196045
2010-04-30,6.119999885559082,5.71999979019165,6.025000095367432,5.869999885559082,6937196.0,4.56051778793335
2010-05-04,5.994999885559082,5.730000019073486,5.75,5.864999771118164,3051378.0,4.556632995605469
2010-05-05,6.150000095367432,5.789999961853027,5.800000190734863,6.074999809265137,3924114.0,4.719786167144775
2010-05-06,6.235000133514404,6.014999866485596,6.074999809265137,6.085000038146973,6263384.0,4.727555274963379
2010-05-07,6.264999866485596,5.855000019073486,5.900000095367432,6.09499979019165,6419200.0,4.735324859619141
2010-05-10,6.175000190734863,5.639999866485596,6.09499979019165,5.684999942779541,4881418.0,4.416787624359131
2010-05-11,5.889999866485596,5.505000114440918,5.775000095367432,5.545000076293945,4413042.0,4.308019161224365
2010-05-12,5.690000057220459,5.335000038146973,5.675000190734863,5.465000152587891,2858606.0,4.245865345001221
2010-05-13,5.599999904632568,5.360000133514404,5.449999809265137,5.585000038146973,2574576.0,4.3390960693359375
2010-05-14,5.644999980926514,5.474999904632568,5.554999828338623,5.539999961853027,2499686.0,4.304134368896484
2010-05-17,5.5,5.224999904632568,5.5,5.28000020980835,3946664.0,4.102135181427002
2010-05-18,5.414999961853027,5.03000020980835,5.244999885559082,5.349999904632568,4182872.0,4.156519412994385
2010-05-19,5.400000095367432,5.0,5.324999809265137,5.329999923706055,2894312.0,4.1409807205200195
2010-05-20,5.34499979019165,5.0,5.230000019073486,5.15500020980835,4975986.0,4.005020618438721
2010-05-21,5.125,4.869999885559082,5.005000114440918,5.114999771118164,7033024.0,3.9739432334899902
2010-05-24,5.414999961853027,5.105000019073486,5.110000133514404,5.380000114440918,14132330.0,4.179827690124512
2010-05-25,5.324999809265137,5.139999866485596,5.295000076293945,5.195000171661377,7231182.0,4.036097049713135
2010-05-26,5.28000020980835,5.164999961853027,5.215000152587891,5.239999771118164,5166810.0,4.07105827331543
2010-05-27,5.355000019073486,5.099999904632568,5.255000114440918,5.34499979019165,5012910.0,4.152635097503662
2010-05-28,5.440000057220459,5.300000190734863,5.385000228881836,5.400000095367432,7349788.0,4.195365905761719
2010-05-31,5.385000228881836,5.139999866485596,5.355000019073486,5.150000095367432,4817034.0,4.001135349273682
2010-06-01,5.190000057220459,4.949999809265137,5.135000228881836,5.045000076293945,4622946.0,3.9195592403411865
2010-06-02,5.324999809265137,5.005000114440918,5.039999961853027,5.289999961853027,5338116.0,4.1099042892456055
2010-06-03,5.349999904632568,5.210000038146973,5.260000228881836,5.21999979019165,7077860.0,4.0555195808410645
2010-06-04,5.21999979019165,5.090000152587891,5.175000190734863,5.179999828338623,3546278.0,4.024443626403809
2010-06-07,5.139999866485596,5.014999866485596,5.090000152587891,5.119999885559082,2801746.0,3.977827787399292
2010-06-08,5.275000095367432,5.105000019073486,5.159999847412109,5.199999809265137,4369414.0,4.039980888366699
2010-06-09,5.295000076293945,5.105000019073486,5.269999980926514,5.275000095367432,5460492.0,4.098249912261963
2010-06-10,5.460000038146973,5.224999904632568,5.25,5.389999866485596,12085782.0,4.187596321105957
2010-06-11,5.434999942779541,5.349999904632568,5.389999866485596,5.385000228881836,5287344.0,4.183712005615234
2010-06-17,5.460000038146973,5.28000020980835,5.389999866485596,5.300000190734863,3334348.0,4.117673873901367
2010-06-18,5.300000190734863,5.039999961853027,5.295000076293945,5.074999809265137,4448650.0,3.942866802215576
2010-06-21,5.170000076293945,5.039999961853027,5.150000095367432,5.170000076293945,3652922.0,4.016674041748047
2010-06-22,5.275000095367432,5.119999885559082,5.159999847412109,5.244999885559082,4006232.0,4.074942111968994
2010-06-23,5.244999885559082,5.244999885559082,5.244999885559082,5.244999885559082,0.0,4.074942111968994
2010-06-24,5.269999980926514,5.099999904632568,5.210000038146973,5.159999847412109,2949248.0,4.008904457092285
2010-06-25,5.150000095367432,4.980000019073486,5.150000095367432,5.065000057220459,5281474.0,3.9350976943969727
2010-06-28,5.065000057220459,4.949999809265137,5.039999961853027,5.0,2016050.0,3.8845977783203125
2010-06-29,5.039999961853027,4.5,5.039999961853027,4.644999980926514,5148226.0,3.6087913513183594
2010-06-30,4.625,4.505000114440918,4.599999904632568,4.599999904632568,2420756.0,3.5738296508789062
2010-07-01,4.465000152587891,4.400000095367432,4.445000171661377,4.429999828338623,3172510.0,3.441753387451172
2010-07-02,4.465000152587891,4.199999809265137,4.465000152587891,4.394999980926514,2906436.0,3.4145610332489014
2010-07-05,4.400000095367432,4.244999885559082,4.360000133514404,4.389999866485596,1712198.0,3.4106767177581787
2010-07-06,4.539999961853027,4.28000020980835,4.389999866485596,4.53000020980835,2525202.0,3.51944637298584
2010-07-07,4.550000190734863,4.474999904632568,4.53000020980835,4.539999961853027,1937058.0,3.527214765548706
2010-07-08,4.590000152587891,4.460000038146973,4.545000076293945,4.53000020980835,2823950.0,3.51944637298584
2010-07-09,4.744999885559082,4.454999923706055,4.534999847412109,4.684999942779541,8892238.0,3.6398677825927734
2010-07-12,4.724999904632568,4.610000133514404,4.639999866485596,4.710000038146973,8909768.0,3.6592910289764404
2010-07-13,4.679999828338623,4.5,4.679999828338623,4.53000020980835,4951408.0,3.51944637298584
2010-07-14,4.625,4.53000020980835,4.53000020980835,4.59499979019165,3516634.0,3.5699448585510254
2010-07-15,4.635000228881836,4.519999980926514,4.635000228881836,4.585000038146973,3982836.0,3.56217622756958
2010-07-16,4.739999771118164,4.514999866485596,4.574999809265137,4.735000133514404,9331434.0,3.6787140369415283
2010-07-19,4.885000228881836,4.679999828338623,4.715000152587891,4.849999904632568,14791464.0,3.768059730529785
2010-07-20,5.090000152587891,4.769999980926514,4.809999942779541,5.039999961853027,27431616.0,3.9156737327575684
2010-07-21,5.070000171661377,4.954999923706055,5.0,5.034999847412109,26455928.0,3.911789655685425
2010-07-22,5.090000152587891,4.925000190734863,5.014999866485596,5.074999809265137,21199850.0,3.942866802215576
2010-07-23,5.079999923706055,4.885000228881836,5.079999923706055,4.949999809265137,10897180.0,3.8457510471343994
2010-07-26,5.03000020980835,4.925000190734863,4.949999809265137,4.985000133514404,8071246.0,3.8729445934295654
2010-07-27,5.050000190734863,4.929999828338623,4.949999809265137,4.974999904632568,6731818.0,3.8651742935180664
2010-07-28,5.114999771118164,4.949999809265137,4.949999809265137,5.114999771118164,10314384.0,3.9739432334899902
2010-07-29,5.275000095367432,5.125,5.150000095367432,5.199999809265137,21526778.0,4.039980888366699
2010-07-30,5.28000020980835,5.09499979019165,5.139999866485596,5.239999771118164,11101828.0,4.07105827331543
2010-08-02,5.414999961853027,5.144999980926514,5.215000152587891,5.349999904632568,15470102.0,4.156519412994385
2010-08-03,5.380000114440918,5.195000171661377,5.349999904632568,5.195000171661377,8646380.0,4.036097049713135
2010-08-04,5.269999980926514,5.15500020980835,5.195000171661377,5.269999980926514,12087812.0,4.09436559677124
2010-08-05,5.414999961853027,5.25,5.275000095367432,5.355000019073486,14883986.0,4.160403251647949
2010-08-06,5.46999979019165,5.224999904632568,5.329999923706055,5.429999828338623,14131500.0,4.218673229217529
2010-08-09,5.510000228881836,5.380000114440918,5.429999828338623,5.414999961853027,14162786.0,4.207019805908203
2010-08-10,5.485000133514404,5.150000095367432,5.445000171661377,5.15500020980835,14188528.0,4.005020618438721
2010-08-11,5.239999771118164,5.110000133514404,5.110000133514404,5.179999828338623,6367380.0,4.024443626403809
2010-08-12,5.230000019073486,5.0,5.139999866485596,5.159999847412109,12200906.0,4.008904457092285
2010-08-13,5.175000190734863,5.0,5.125,5.15500020980835,9330086.0,4.005020618438721
2010-08-16,5.380000114440918,5.15500020980835,5.15500020980835,5.329999923706055,15503218.0,4.1409807205200195
2010-08-17,5.639999866485596,5.329999923706055,5.329999923706055,5.565000057220459,29133052.0,4.323556900024414
2010-08-18,5.59499979019165,5.449999809265137,5.5,5.505000114440918,14031016.0,4.276942253112793
2010-08-19,5.545000076293945,5.400000095367432,5.505000114440918,5.480000019073486,10768572.0,4.257519245147705
2010-08-20,5.454999923706055,5.329999923706055,5.449999809265137,5.340000152587891,7408806.0,4.148749828338623
2010-08-23,5.340000152587891,5.340000152587891,5.340000152587891,5.340000152587891,0.0,4.148749828338623
2010-08-24,5.510000228881836,5.34499979019165,5.34499979019165,5.480000019073486,8640294.0,4.257519245147705
2010-08-25,5.465000152587891,5.300000190734863,5.465000152587891,5.309999942779541,8915152.0,4.1254425048828125
2010-08-26,5.335000038146973,5.210000038146973,5.284999847412109,5.260000228881836,4650372.0,4.0865960121154785
2010-08-27,5.364999771118164,5.199999809265137,5.199999809265137,5.275000095367432,6184402.0,4.098249912261963
2010-08-30,5.440000057220459,5.284999847412109,5.300000190734863,5.380000114440918,8971762.0,4.179827690124512
2010-08-31,5.385000228881836,5.244999885559082,5.385000228881836,5.304999828338623,9441820.0,4.12155818939209
2010-09-01,5.394999980926514,5.175000190734863,5.315000057220459,5.239999771118164,9489820.0,4.07105827331543
2010-09-02,5.329999923706055,5.235000133514404,5.300000190734863,5.300000190734863,7179564.0,4.117673873901367
2010-09-03,5.400000095367432,5.260000228881836,5.304999828338623,5.400000095367432,14003576.0,4.195365905761719
2010-09-06,5.525000095367432,5.324999809265137,5.40500020980835,5.445000171661377,14615988.0,4.230327606201172
2010-09-07,5.489999771118164,5.34499979019165,5.40500020980835,5.454999923706055,10561246.0,4.238096237182617
2010-09-08,5.635000228881836,5.375,5.440000057220459,5.579999923706055,23486596.0,4.335211277008057
2010-09-09,5.710000038146973,5.510000228881836,5.599999904632568,5.545000076293945,21435488.0,4.308019161224365
2010-09-10,5.695000171661377,5.505000114440918,5.539999961853027,5.675000190734863,15187172.0,4.409018039703369
2010-09-13,5.809999942779541,5.605000019073486,5.659999847412109,5.75,16111216.0,4.467287540435791
2010-09-14,5.889999866485596,5.710000038146973,5.755000114440918,5.75,15325254.0,4.467287540435791
2010-09-15,5.875,5.525000095367432,5.739999771118164,5.550000190734863,15518366.0,4.311903476715088
2010-09-16,5.574999809265137,5.429999828338623,5.539999961853027,5.46999979019165,9029882.0,4.249750137329102
2010-09-17,5.570000171661377,5.414999961853027,5.5,5.449999809265137,8157982.0,4.234210968017578
2010-09-20,5.449999809265137,5.199999809265137,5.449999809265137,5.295000076293945,7099068.0,4.11378812789917
2010-09-21,5.380000114440918,5.230000019073486,5.304999828338623,5.295000076293945,4614902.0,4.11378812789917
2010-09-27,5.394999980926514,5.25,5.335000038146973,5.385000228881836,5605122.0,4.183712005615234
2010-09-28,5.400000095367432,5.244999885559082,5.400000095367432,5.300000190734863,5286226.0,4.117673873901367
2010-09-29,5.300000190734863,5.195000171661377,5.255000114440918,5.199999809265137,3895706.0,4.039980888366699
2010-09-30,5.275000095367432,5.15500020980835,5.175000190734863,5.269999980926514,3433946.0,4.09436559677124
2010-10-08,5.375,5.300000190734863,5.300000190734863,5.360000133514404,7947178.0,4.164288520812988
2010-10-11,5.409999847412109,5.329999923706055,5.360000133514404,5.400000095367432,11236118.0,4.195365905761719
2010-10-12,5.489999771118164,5.355000019073486,5.400000095367432,5.46999979019165,11940516.0,4.249750137329102
2010-10-13,5.559999942779541,5.474999904632568,5.489999771118164,5.525000095367432,13854188.0,4.29248046875
2010-10-14,5.519999980926514,5.28000020980835,5.485000133514404,5.329999923706055,17173630.0,4.1409807205200195
2010-10-15,5.340000152587891,5.175000190734863,5.284999847412109,5.235000133514404,10998358.0,4.067173957824707
2010-10-18,5.28000020980835,4.875,5.210000038146973,5.014999866485596,11302798.0,3.896251678466797
2010-10-19,5.164999961853027,4.980000019073486,4.989999771118164,5.159999847412109,6467706.0,4.008904457092285
2010-10-20,5.264999866485596,5.03000020980835,5.054999828338623,5.199999809265137,7308138.0,4.039980888366699
2010-10-21,5.260000228881836,5.150000095367432,5.204999923706055,5.215000152587891,7741768.0,4.051635265350342
2010-10-22,5.550000190734863,5.269999980926514,5.28000020980835,5.480000019073486,20887490.0,4.257519245147705
2010-10-25,5.635000228881836,5.465000152587891,5.5,5.605000019073486,19193258.0,4.3546342849731445
2010-10-26,5.644999980926514,5.5,5.619999885559082,5.635000228881836,16427234.0,4.377942085266113
2010-10-27,5.614999771118164,5.465000152587891,5.614999771118164,5.465000152587891,10559090.0,4.245865345001221
2010-10-28,5.599999904632568,5.460000038146973,5.525000095367432,5.585000038146973,14413944.0,4.3390960693359375
2010-10-29,5.875,5.460000038146973,5.525000095367432,5.809999942779541,29105360.0,4.51390266418457
2010-11-01,6.045000076293945,5.690000057220459,5.755000114440918,5.994999885559082,24380250.0,4.657632827758789
2010-11-02,6.09499979019165,5.889999866485596,5.965000152587891,5.980000019073486,19117404.0,4.645978927612305
2010-11-03,6.050000190734863,5.815000057220459,5.949999809265137,5.855000019073486,11109858.0,4.548863410949707
2010-11-04,5.914999961853027,5.784999847412109,5.840000152587891,5.885000228881836,10537250.0,4.572171688079834
2010-11-05,5.985000133514404,5.849999904632568,5.90500020980835,5.894999980926514,9896628.0,4.5799407958984375
2010-11-08,6.050000190734863,5.75,5.75,6.039999961853027,12875744.0,4.692593574523926
2010-11-09,6.324999809265137,6.03000020980835,6.085000038146973,6.224999904632568,20881772.0,4.8363237380981445
2010-11-10,6.28000020980835,6.079999923706055,6.190000057220459,6.224999904632568,8514068.0,4.8363237380981445
2010-11-11,6.375,6.039999961853027,6.204999923706055,6.059999942779541,12452458.0,4.708132743835449
2010-11-12,6.039999961853027,5.525000095367432,6.034999847412109,5.610000133514404,14955836.0,4.358518123626709
2010-11-15,5.789999961853027,5.590000152587891,5.590000152587891,5.75,9281002.0,4.467287540435791
2010-11-16,5.789999961853027,5.514999866485596,5.75,5.559999942779541,7898258.0,4.319672584533691
2010-11-17,5.625,5.150000095367432,5.514999866485596,5.275000095367432,7189308.0,4.098249912261963
2010-11-18,5.400000095367432,5.224999904632568,5.289999961853027,5.364999771118164,4752076.0,4.168173313140869
2010-11-19,5.545000076293945,5.300000190734863,5.409999847412109,5.534999847412109,6049484.0,4.3002495765686035
2010-11-22,5.585000038146973,5.465000152587891,5.53000020980835,5.545000076293945,4530382.0,4.308019161224365
2010-11-23,5.525000095367432,5.329999923706055,5.525000095367432,5.46999979019165,4274982.0,4.249750137329102
2010-11-24,5.690000057220459,5.449999809265137,5.449999809265137,5.670000076293945,5648454.0,4.4051337242126465
2010-11-25,5.735000133514404,5.599999904632568,5.670000076293945,5.684999942779541,6913292.0,4.416787624359131
2010-11-26,5.670000076293945,5.545000076293945,5.644999980926514,5.635000228881836,3911650.0,4.377942085266113
2010-11-29,5.684999942779541,5.570000171661377,5.614999771118164,5.664999961853027,3474874.0,4.401249885559082
2010-11-30,5.684999942779541,5.275000095367432,5.65500020980835,5.440000057220459,5783036.0,4.226442337036133
2010-12-01,5.489999771118164,5.309999942779541,5.315000057220459,5.400000095367432,3899216.0,4.195365905761719
2010-12-02,5.614999771118164,5.449999809265137,5.449999809265137,5.565000057220459,7262656.0,4.323556900024414
2010-12-03,5.635000228881836,5.440000057220459,5.545000076293945,5.5,7731656.0,4.2730584144592285
2010-12-06,5.545000076293945,5.275000095367432,5.494999885559082,5.315000057220459,5166580.0,4.129327297210693
2010-12-07,5.364999771118164,5.199999809265137,5.28000020980835,5.320000171661377,3727662.0,4.133212089538574
2010-12-08,5.425000190734863,5.195000171661377,5.320000171661377,5.260000228881836,7037442.0,4.0865960121154785
2010-12-09,5.260000228881836,5.065000057220459,5.224999904632568,5.110000133514404,4960542.0,3.9700584411621094
2010-12-10,5.184999942779541,5.054999828338623,5.085000038146973,5.179999828338623,2122824.0,4.024443626403809
2010-12-13,5.320000171661377,5.184999942779541,5.199999809265137,5.309999942779541,4019084.0,4.1254425048828125
2010-12-14,5.385000228881836,5.304999828338623,5.315000057220459,5.360000133514404,3720762.0,4.164288520812988
2010-12-15,5.409999847412109,5.315000057220459,5.360000133514404,5.335000038146973,4383890.0,4.144866466522217
2010-12-16,5.420000076293945,5.324999809265137,5.335000038146973,5.34499979019165,4912270.0,4.152635097503662
2010-12-17,5.46999979019165,5.295000076293945,5.324999809265137,5.460000038146973,8263808.0,4.24198055267334
2010-12-20,5.53000020980835,5.21999979019165,5.445000171661377,5.460000038146973,9173924.0,4.24198055267334
2010-12-21,5.605000019073486,5.40500020980835,5.46999979019165,5.514999866485596,9375116.0,4.2847113609313965
2010-12-22,5.554999828338623,5.429999828338623,5.545000076293945,5.494999885559082,5425188.0,4.2691731452941895
2010-12-23,5.5,5.324999809265137,5.440000057220459,5.369999885559082,3296412.0,4.172057628631592
2010-12-24,5.295000076293945,5.119999885559082,5.295000076293945,5.190000057220459,4926340.0,4.032212257385254
2010-12-27,5.284999847412109,4.994999885559082,5.190000057220459,5.03000020980835,4253878.0,3.9079058170318604
2010-12-28,5.059999942779541,4.900000095367432,5.03000020980835,4.900000095367432,2947744.0,3.806905508041382
2010-12-29,5.010000228881836,4.90500020980835,4.96999979019165,5.0,1586312.0,3.8845977783203125
2010-12-30,5.09499979019165,4.945000171661377,5.010000228881836,5.050000190734863,2450878.0,3.923443555831909
2010-12-31,5.179999828338623,5.014999866485596,5.050000190734863,5.119999885559082,4357030.0,3.977827787399292
2011-01-04,5.150000095367432,5.0,5.150000095367432,5.090000152587891,10595586.0,3.9545207023620605
2011-01-05,5.065000057220459,4.949999809265137,5.065000057220459,4.994999885559082,9648814.0,3.8807127475738525
2011-01-06,5.025000095367432,4.920000076293945,4.985000133514404,4.994999885559082,5834374.0,3.8807127475738525
2011-01-07,5.039999961853027,4.949999809265137,4.994999885559082,5.014999866485596,4278386.0,3.896251678466797
2011-01-10,5.019999980926514,4.835000038146973,5.010000228881836,4.835000038146973,6088808.0,3.75640606880188
2011-01-11,4.889999866485596,4.75,4.829999923706055,4.809999942779541,3971252.0,3.736982822418213
2011-01-12,5.204999923706055,4.809999942779541,4.815000057220459,5.144999980926514,13237904.0,3.99725079536438
2011-01-13,5.320000171661377,4.989999771118164,5.105000019073486,5.264999866485596,26984900.0,4.090481281280518
2011-01-14,5.289999961853027,4.985000133514404,5.190000057220459,5.045000076293945,27259980.0,3.9195592403411865
2011-01-17,5.105000019073486,4.599999904632568,5.005000114440918,4.614999771118164,15642242.0,3.5854833126068115
2011-01-18,4.574999809265137,4.425000190734863,4.574999809265137,4.505000114440918,8272444.0,3.5000226497650146
2011-01-19,4.59499979019165,4.454999923706055,4.534999847412109,4.585000038146973,3804482.0,3.56217622756958
2011-01-20,4.59499979019165,4.389999866485596,4.579999923706055,4.389999866485596,5068196.0,3.4106767177581787
2011-01-21,4.449999809265137,4.349999904632568,4.375,4.414999961853027,4525610.0,3.4300997257232666
2011-01-24,4.474999904632568,4.315000057220459,4.474999904632568,4.369999885559082,4111302.0,3.3951382637023926
2011-01-25,4.409999847412109,4.21999979019165,4.409999847412109,4.275000095367432,7707914.0,3.321331024169922
2011-01-26,4.369999885559082,4.264999866485596,4.269999980926514,4.349999904632568,5484300.0,3.3796000480651855
2011-01-27,4.429999828338623,4.275000095367432,4.34499979019165,4.409999847412109,3929390.0,3.4262149333953857
2011-01-28,4.505000114440918,4.369999885559082,4.440000057220459,4.494999885559082,4156396.0,3.4922537803649902
2011-01-31,4.579999923706055,4.420000076293945,4.454999923706055,4.554999828338623,4550970.0,3.5388684272766113
2011-02-01,4.554999828338623,4.480000019073486,4.554999828338623,4.525000095367432,2857280.0,3.515561103820801
2011-02-09,4.539999961853027,4.440000057220459,4.5,4.449999809265137,2953114.0,3.457291841506958
2011-02-10,4.585000038146973,4.414999961853027,4.440000057220459,4.579999923706055,4205190.0,3.55829119682312
2011-02-11,4.605000019073486,4.545000076293945,4.579999923706055,4.585000038146973,4677098.0,3.56217622756958
2011-02-14,4.710000038146973,4.565000057220459,4.590000152587891,4.684999942779541,13663802.0,3.6398677825927734
2011-02-15,4.690000057220459,4.599999904632568,4.650000095367432,4.614999771118164,15591680.0,3.5854833126068115
2011-02-16,4.684999942779541,4.599999904632568,4.614999771118164,4.679999828338623,8201350.0,3.63598370552063
2011-02-17,4.704999923706055,4.605000019073486,4.695000171661377,4.679999828338623,8967042.0,3.63598370552063
2011-02-18,4.775000095367432,4.650000095367432,4.699999809265137,4.670000076293945,8536992.0,3.6282143592834473
2011-02-21,4.760000228881836,4.614999771118164,4.630000114440918,4.75,9345418.0,3.690368413925171
2011-02-22,4.804999828338623,4.605000019073486,4.775000095367432,4.605000019073486,8899770.0,3.5777151584625244
2011-02-23,4.644999980926514,4.559999942779541,4.585000038146973,4.639999866485596,5540598.0,3.6049067974090576
2011-02-24,4.755000114440918,4.614999771118164,4.639999866485596,4.71999979019165,9000136.0,3.667060375213623
2011-02-25,4.730000019073486,4.614999771118164,4.715000152587891,4.71999979019165,5957784.0,3.667060375213623
2011-02-28,4.78000020980835,4.670000076293945,4.710000038146973,4.760000228881836,6674826.0,3.698136806488037
2011-03-01,4.864999771118164,4.739999771118164,4.75,4.795000076293945,12960864.0,3.7253293991088867
2011-03-02,4.789999961853027,4.670000076293945,4.78000020980835,4.78000020980835,5933728.0,3.7136754989624023
2011-03-03,4.889999866485596,4.75,4.764999866485596,4.835000038146973,13514624.0,3.75640606880188
2011-03-04,4.875,4.800000190734863,4.824999809265137,4.860000133514404,6775408.0,3.7758288383483887
2011-03-07,4.914999961853027,4.820000171661377,4.875,4.889999866485596,9089066.0,3.7991364002227783
2011-03-08,4.920000076293945,4.84499979019165,4.900000095367432,4.909999847412109,7335630.0,3.8146753311157227
2011-03-09,4.934999942779541,4.860000133514404,4.925000190734863,4.885000228881836,5775778.0,3.7952518463134766
2011-03-10,4.920000076293945,4.824999809265137,4.880000114440918,4.869999885559082,8276932.0,3.783597707748413
2011-03-11,5.135000228881836,4.829999923706055,4.840000152587891,5.034999847412109,21062680.0,3.911789655685425
2011-03-14,5.179999828338623,4.945000171661377,5.034999847412109,5.099999904632568,23082932.0,3.962289810180664
2011-03-15,5.224999904632568,4.900000095367432,5.105000019073486,5.215000152587891,26150638.0,4.051635265350342
2011-03-16,5.324999809265137,5.110000133514404,5.175000190734863,5.269999980926514,23427304.0,4.09436559677124
2011-03-17,5.315000057220459,5.025000095367432,5.230000019073486,5.050000190734863,16562008.0,3.923443555831909
2011-03-18,5.114999771118164,4.949999809265137,5.074999809265137,4.994999885559082,10880480.0,3.8807127475738525
2011-03-21,5.014999866485596,4.925000190734863,4.96999979019165,4.954999923706055,6316310.0,3.8496363162994385
2011-03-22,5.045000076293945,4.929999828338623,4.960000038146973,4.940000057220459,8602194.0,3.8379828929901123
2011-03-23,5.09499979019165,4.929999828338623,4.974999904632568,5.079999923706055,11831522.0,3.946751117706299
2011-03-24,5.099999904632568,4.989999771118164,5.070000171661377,5.025000095367432,9423478.0,3.904020071029663
2011-03-25,5.110000133514404,5.0,5.025000095367432,5.025000095367432,11009846.0,3.904020071029663
2011-03-28,5.130000114440918,5.025000095367432,5.034999847412109,5.070000171661377,9804486.0,3.9389822483062744
2011-03-29,5.150000095367432,5.050000190734863,5.074999809265137,5.110000133514404,12866216.0,3.9700584411621094
2011-03-30,5.139999866485596,4.925000190734863,5.125,4.934999942779541,10405240.0,3.8340978622436523
2011-03-31,4.940000057220459,4.78000020980835,4.849999904632568,4.820000171661377,9597554.0,3.7447521686553955
2011-04-01,4.880000114440918,4.789999961853027,4.824999809265137,4.855000019073486,5081742.0,3.771944046020508
2011-04-06,4.900000095367432,4.84499979019165,4.849999904632568,4.889999866485596,4210300.0,3.7991364002227783
2011-04-07,5.019999980926514,4.855000019073486,4.889999866485596,4.989999771118164,6937986.0,3.87682843208313
2011-04-08,5.010000228881836,4.929999828338623,4.960000038146973,4.980000019073486,5265476.0,3.8690593242645264
2011-04-11,5.034999847412109,4.925000190734863,4.980000019073486,4.934999942779541,5855020.0,3.8340978622436523
2011-04-12,4.974999904632568,4.875,4.914999961853027,4.974999904632568,5205992.0,3.8651742935180664
2011-04-13,5.03000020980835,4.900000095367432,4.925000190734863,5.025000095367432,5852534.0,3.904020071029663
2011-04-14,5.034999847412109,4.934999942779541,5.025000095367432,4.974999904632568,4621698.0,3.8651742935180664
2011-04-15,5.019999980926514,4.929999828338623,4.960000038146973,4.994999885559082,4130620.0,3.8807127475738525
2011-04-18,5.054999828338623,4.949999809265137,4.954999923706055,5.050000190734863,10776158.0,3.923443555831909
2011-04-19,5.025000095367432,4.90500020980835,5.025000095367432,4.920000076293945,6792930.0,3.822444438934326
2011-04-20,5.059999942779541,4.914999961853027,4.929999828338623,5.054999828338623,7833702.0,3.927328109741211
2011-04-21,5.119999885559082,5.019999980926514,5.045000076293945,5.099999904632568,12172102.0,3.962289810180664
2011-04-22,5.090000152587891,4.965000152587891,5.079999923706055,4.96999979019165,8080080.0,3.861290216445923
2011-04-25,4.949999809265137,4.840000152587891,4.934999942779541,4.849999904632568,7338560.0,3.768059730529785
2011-04-26,4.855000019073486,4.630000114440918,4.829999923706055,4.695000171661377,6517268.0,3.6476376056671143
2011-04-27,4.710000038146973,4.579999923706055,4.695000171661377,4.630000114440918,5547674.0,3.597137451171875
2011-04-28,4.659999847412109,4.534999847412109,4.630000114440918,4.565000057220459,4727830.0,3.546637535095215
2011-04-29,4.614999771118164,4.519999980926514,4.565000057220459,4.605000019073486,2404008.0,3.5777151584625244
2011-05-03,4.664999961853027,4.550000190734863,4.639999866485596,4.65500020980835,4746918.0,3.616560935974121
2011-05-04,4.625,4.485000133514404,4.625,4.5,5220238.0,3.4961376190185547
2011-05-05,4.550000190734863,4.480000019073486,4.5,4.534999847412109,2891770.0,3.523329734802246
2011-05-06,4.545000076293945,4.429999828338623,4.5,4.534999847412109,4175082.0,3.523329734802246
2011-05-09,4.574999809265137,4.53000020980835,4.574999809265137,4.550000190734863,2562160.0,3.5349841117858887
2011-05-10,4.574999809265137,4.519999980926514,4.550000190734863,4.570000171661377,2540020.0,3.5505223274230957
2011-05-11,4.635000228881836,4.550000190734863,4.605000019073486,4.630000114440918,4426802.0,3.597137451171875
2011-05-12,4.619999885559082,4.519999980926514,4.605000019073486,4.525000095367432,2651736.0,3.515561103820801
2011-05-13,4.690000057220459,4.534999847412109,4.534999847412109,4.644999980926514,5280918.0,3.6087913513183594
2011-05-16,4.675000190734863,4.59499979019165,4.650000095367432,4.605000019073486,6846708.0,3.5777151584625244
2011-05-17,4.625,4.534999847412109,4.590000152587891,4.59499979019165,3692982.0,3.5699448585510254
2011-05-18,4.65500020980835,4.585000038146973,4.59499979019165,4.639999866485596,3738628.0,3.6049067974090576
2011-05-19,4.679999828338623,4.619999885559082,4.664999961853027,4.630000114440918,3409320.0,3.597137451171875
2011-05-20,4.644999980926514,4.559999942779541,4.630000114440918,4.614999771118164,3276404.0,3.5854833126068115
2011-05-23,4.610000133514404,4.389999866485596,4.610000133514404,4.400000095367432,3308190.0,3.4184458255767822
2011-05-24,4.440000057220459,4.309999942779541,4.40500020980835,4.429999828338623,2868456.0,3.441753387451172
2011-05-25,4.465000152587891,4.355000019073486,4.445000171661377,4.369999885559082,2737210.0,3.3951382637023926
2011-05-26,4.480000019073486,4.389999866485596,4.46999979019165,4.409999847412109,2991894.0,3.4262149333953857
2011-05-27,4.454999923706055,4.349999904632568,4.449999809265137,4.364999771118164,3029548.0,3.391253709793091
2011-05-30,4.394999980926514,4.300000190734863,4.385000228881836,4.309999942779541,3944242.0,3.348522901535034
2011-05-31,4.369999885559082,4.300000190734863,4.349999904632568,4.364999771118164,4320624.0,3.391253709793091
2011-06-01,4.375,4.300000190734863,4.375,4.360000133514404,3387894.0,3.3873696327209473
2011-06-02,4.300000190734863,4.150000095367432,4.300000190734863,4.199999809265137,4202942.0,3.2630622386932373
2011-06-03,4.25,4.15500020980835,4.15500020980835,4.244999885559082,2643702.0,3.298023223876953
2011-06-07,4.28000020980835,4.199999809265137,4.239999771118164,4.260000228881836,2084690.0,3.3096776008605957
2011-06-08,4.28000020980835,4.195000171661377,4.275000095367432,4.269999980926514,2195622.0,3.31744647026062
2011-06-09,4.385000228881836,4.215000152587891,4.28000020980835,4.269999980926514,2992786.0,3.31744647026062
2011-06-10,4.275000095367432,4.175000190734863,4.25,4.269999980926514,2366042.0,3.31744647026062
2011-06-13,4.275000095367432,4.179999828338623,4.275000095367432,4.235000133514404,1204968.0,3.2902543544769287
2011-06-14,4.275000095367432,4.199999809265137,4.244999885559082,4.275000095367432,2297634.0,3.321331024169922
2011-06-15,4.375,4.224999904632568,4.28000020980835,4.329999923706055,11409740.0,3.3640618324279785
2011-06-16,4.329999923706055,4.235000133514404,4.304999828338623,4.25,6489490.0,3.301908016204834
2011-06-17,4.440000057220459,4.159999847412109,4.264999866485596,4.300000190734863,10838648.0,3.3407540321350098
2011-06-20,4.445000171661377,4.300000190734863,4.364999771118164,4.429999828338623,23804988.0,3.441753387451172
2011-06-21,4.519999980926514,4.349999904632568,4.519999980926514,4.449999809265137,19292510.0,3.457291841506958
2011-06-22,4.519999980926514,4.369999885559082,4.449999809265137,4.425000190734863,12202386.0,3.437869071960449
2011-06-23,4.5,4.375,4.449999809265137,4.425000190734863,14646998.0,3.437869071960449
2011-06-24,4.514999866485596,4.340000152587891,4.425000190734863,4.480000019073486,16094942.0,3.4805996417999268
2011-06-27,4.494999885559082,4.414999961853027,4.445000171661377,4.489999771118164,9293218.0,3.488368511199951
2011-06-28,4.474999904632568,4.40500020980835,4.474999904632568,4.440000057220459,6573334.0,3.4495229721069336
2011-06-30,4.46999979019165,4.360000133514404,4.375,4.409999847412109,6891754.0,3.4262149333953857
2011-07-01,4.460000038146973,4.394999980926514,4.40500020980835,4.425000190734863,6288502.0,3.437869071960449
2011-07-04,4.519999980926514,4.409999847412109,4.425000190734863,4.505000114440918,7070182.0,3.5000226497650146
2011-07-05,4.53000020980835,4.454999923706055,4.489999771118164,4.510000228881836,6899802.0,3.5039074420928955
2011-07-06,4.545000076293945,4.460000038146973,4.5,4.534999847412109,6513428.0,3.523329734802246
2011-07-07,4.550000190734863,4.489999771118164,4.53000020980835,4.525000095367432,6788974.0,3.515561103820801
2011-07-08,4.539999961853027,4.434999942779541,4.539999961853027,4.465000152587891,4241212.0,3.4689455032348633
2011-07-11,4.480000019073486,4.420000076293945,4.449999809265137,4.460000038146973,4346090.0,3.4650611877441406
2011-07-12,4.440000057220459,4.380000114440918,4.440000057220459,4.409999847412109,4805706.0,3.4262149333953857
2011-07-13,4.474999904632568,4.385000228881836,4.409999847412109,4.46999979019165,4396108.0,3.472830295562744
2011-07-14,4.510000228881836,4.449999809265137,4.474999904632568,4.5,5063614.0,3.4961376190185547
2011-07-15,4.539999961853027,4.489999771118164,4.510000228881836,4.53000020980835,4625108.0,3.51944637298584
2011-07-18,4.554999828338623,4.5,4.53000020980835,4.53000020980835,4675356.0,3.51944637298584
2011-07-19,4.519999980926514,4.454999923706055,4.519999980926514,4.474999904632568,3507714.0,3.476714611053467
2011-07-20,4.510000228881836,4.474999904632568,4.485000133514404,4.5,3369716.0,3.4961376190185547
2011-07-21,4.5,4.414999961853027,4.5,4.434999942779541,3351978.0,3.4456377029418945
2011-07-22,4.46999979019165,4.420000076293945,4.454999923706055,4.434999942779541,2460400.0,3.4456377029418945
2011-07-25,4.429999828338623,4.235000133514404,4.425000190734863,4.269999980926514,4255744.0,3.31744647026062
2011-07-26,4.300000190734863,4.235000133514404,4.269999980926514,4.295000076293945,2112042.0,3.336869478225708
2011-07-27,4.324999809265137,4.239999771118164,4.284999847412109,4.315000057220459,3262962.0,3.352407932281494
2011-07-28,4.284999847412109,4.190000057220459,4.28000020980835,4.28000020980835,2729022.0,3.3252155780792236
2011-07-29,4.269999980926514,4.215000152587891,4.25,4.224999904632568,1847020.0,3.282485008239746
2011-08-01,4.275000095367432,4.21999979019165,4.275000095367432,4.244999885559082,1628606.0,3.298023223876953
2011-08-02,4.235000133514404,4.139999866485596,4.235000133514404,4.170000076293945,2882868.0,3.2397546768188477
2011-08-03,4.195000171661377,4.099999904632568,4.125,4.190000057220459,1570356.0,3.2552928924560547
2011-08-04,4.25,4.179999828338623,4.179999828338623,4.204999923706055,1234732.0,3.266946792602539
2011-08-05,4.150000095367432,4.070000171661377,4.125,4.130000114440918,2620382.0,3.2086777687072754
2011-08-08,4.09499979019165,3.799999952316284,4.09499979019165,3.880000114440918,4143300.0,3.0144479274749756
2011-08-09,3.869999885559082,3.6700000762939453,3.700000047683716,3.819999933242798,2770638.0,2.967832565307617
2011-08-10,3.990000009536743,3.8550000190734863,3.884999990463257,3.869999885559082,2489438.0,3.006678581237793
2011-08-11,3.9749999046325684,3.7799999713897705,3.809999942779541,3.950000047683716,3321812.0,3.0688323974609375
2011-08-12,4.019999980926514,3.9549999237060547,4.010000228881836,3.994999885559082,2058562.0,3.1037936210632324
2011-08-15,4.054999828338623,3.9649999141693115,4.054999828338623,4.039999961853027,2318248.0,3.1387553215026855
2011-08-16,4.059999942779541,4.025000095367432,4.025000095367432,4.034999847412109,1723464.0,3.1348702907562256
2011-08-17,4.059999942779541,4.0,4.03000020980835,4.014999866485596,2492438.0,3.1193318367004395
2011-08-18,4.039999961853027,3.950000047683716,4.025000095367432,3.9649999141693115,1819318.0,3.0804860591888428
2011-08-19,3.924999952316284,3.865000009536743,3.9000000953674316,3.9100000858306885,1429968.0,3.0377559661865234
2011-08-22,3.9600000381469727,3.809999942779541,3.9100000858306885,3.944999933242798,1802342.0,3.0649476051330566
2011-08-23,4.034999847412109,3.9549999237060547,3.9600000381469727,4.03000020980835,1594104.0,3.130985736846924
2011-08-24,4.054999828338623,4.010000228881836,4.050000190734863,4.014999866485596,1653646.0,3.1193318367004395
2011-08-25,4.135000228881836,4.005000114440918,4.034999847412109,4.09499979019165,3040782.0,3.181485414505005
2011-08-26,4.125,4.065000057220459,4.079999923706055,4.099999904632568,3203906.0,3.1853702068328857
2011-08-29,4.125,4.025000095367432,4.050000190734863,4.039999961853027,2464108.0,3.1387553215026855
2011-08-30,4.105000019073486,3.9749999046325684,4.065000057220459,4.0,3010810.0,3.107678174972534
2011-08-31,4.079999923706055,4.0,4.014999866485596,4.074999809265137,3248300.0,3.165947198867798
2011-09-01,4.164999961853027,4.079999923706055,4.110000133514404,4.105000019073486,3857344.0,3.1892547607421875
2011-09-02,4.114999771118164,4.045000076293945,4.074999809265137,4.09499979019165,2803272.0,3.181485414505005
2011-09-05,4.059999942779541,3.994999885559082,4.050000190734863,4.0,1991976.0,3.107678174972534
2011-09-06,4.010000228881836,3.950000047683716,3.950000047683716,4.0,1388518.0,3.107678174972534
2011-09-07,4.079999923706055,4.0,4.0,4.079999923706055,1468086.0,3.1698315143585205
2011-09-08,4.130000114440918,4.070000171661377,4.070000171661377,4.105000019073486,2958344.0,3.1892547607421875
2011-09-09,4.135000228881836,4.065000057220459,4.090000152587891,4.065000057220459,1746800.0,3.1581780910491943
2011-09-13,4.090000152587891,4.005000114440918,4.039999961853027,4.025000095367432,1711344.0,3.127101421356201
2011-09-14,4.074999809265137,4.014999866485596,4.025000095367432,4.070000171661377,2141622.0,3.162062644958496
2011-09-15,4.099999904632568,4.065000057220459,4.099999904632568,4.074999809265137,1990968.0,3.165947198867798
2011-09-16,4.099999904632568,4.045000076293945,4.09499979019165,4.050000190734863,2139600.0,3.14652419090271
2011-09-19,4.099999904632568,4.025000095367432,4.025000095367432,4.050000190734863,2547122.0,3.14652419090271
2011-09-20,4.105000019073486,4.025000095367432,4.025000095367432,4.099999904632568,1690562.0,3.1853702068328857
2011-09-21,4.309999942779541,4.090000152587891,4.119999885559082,4.304999828338623,9050730.0,3.3446383476257324
2011-09-22,4.275000095367432,4.184999942779541,4.255000114440918,4.204999923706055,4690072.0,3.266946792602539
2011-09-23,4.260000228881836,4.125,4.15500020980835,4.244999885559082,3013870.0,3.298023223876953
2011-09-26,4.264999866485596,4.199999809265137,4.255000114440918,4.199999809265137,2665002.0,3.2630622386932373
2011-09-27,4.275000095367432,4.204999923706055,4.269999980926514,4.244999885559082,2867104.0,3.298023223876953
2011-09-28,4.284999847412109,4.125,4.284999847412109,4.130000114440918,3415530.0,3.2086777687072754
2011-09-29,4.150000095367432,4.039999961853027,4.150000095367432,4.074999809265137,2225978.0,3.165947198867798
2011-09-30,4.125,4.074999809265137,4.125,4.114999771118164,5775310.0,3.19702410697937
2011-10-10,4.235000133514404,4.125,4.125,4.179999828338623,1990324.0,3.247523069381714
2011-10-11,4.284999847412109,4.105000019073486,4.260000228881836,4.130000114440918,3210142.0,3.2086777687072754
2011-10-12,4.485000133514404,4.050000190734863,4.144999980926514,4.445000171661377,8139406.0,3.453407049179077
2011-10-13,4.510000228881836,4.349999904632568,4.429999828338623,4.420000076293945,7699442.0,3.4339842796325684
2011-10-14,4.860000133514404,4.380000114440918,4.40500020980835,4.684999942779541,74129242.0,3.6398677825927734
2011-10-17,4.71999979019165,4.550000190734863,4.650000095367432,4.605000019073486,29332778.0,3.5777151584625244
2011-10-18,4.675000190734863,4.539999961853027,4.550000190734863,4.599999904632568,20533606.0,3.5738296508789062
2011-10-19,4.744999885559082,4.570000171661377,4.630000114440918,4.690000057220459,38105004.0,3.643752336502075
2011-10-20,4.744999885559082,4.585000038146973,4.619999885559082,4.670000076293945,27560026.0,3.6282143592834473
2011-10-21,4.75,4.510000228881836,4.639999866485596,4.554999828338623,9805698.0,3.5388684272766113
2011-10-24,4.670000076293945,4.364999771118164,4.599999904632568,4.610000133514404,44915988.0,3.581599235534668
2011-10-25,4.775000095367432,4.565000057220459,4.59499979019165,4.614999771118164,68779320.0,3.5854833126068115
2011-10-26,4.900000095367432,4.599999904632568,4.630000114440918,4.769999980926514,68639514.0,3.7059059143066406
2011-10-27,4.75,4.554999828338623,4.744999885559082,4.585000038146973,37096038.0,3.56217622756958
2011-10-28,5.045000076293945,4.605000019073486,4.625,5.045000076293945,47623318.0,3.9195592403411865
2011-10-31,5.550000190734863,5.170000076293945,5.199999809265137,5.550000190734863,98718968.0,4.311903476715088
2011-11-01,5.545000076293945,5.369999885559082,5.460000038146973,5.454999923706055,69433426.0,4.238096237182617
2011-11-02,5.985000133514404,5.335000038146973,5.349999904632568,5.800000190734863,82213028.0,4.506133079528809
2011-11-03,6.090000152587891,5.554999828338623,5.699999809265137,5.630000114440918,82762232.0,4.374057292938232
2011-11-04,5.75,5.460000038146973,5.550000190734863,5.619999885559082,49015692.0,4.366287708282471
2011-11-07,5.675000190734863,5.514999866485596,5.559999942779541,5.585000038146973,28439222.0,4.3390960693359375
2011-11-08,5.744999885559082,5.505000114440918,5.635000228881836,5.605000019073486,36578014.0,4.3546342849731445
2011-11-09,5.849999904632568,5.335000038146973,5.550000190734863,5.809999942779541,72441430.0,4.51390266418457
2011-11-10,5.670000076293945,5.239999771118164,5.639999866485596,5.260000228881836,48698946.0,4.0865960121154785
2011-11-11,5.53000020980835,5.215000152587891,5.275000095367432,5.329999923706055,37464102.0,4.1409807205200195
2011-11-14,5.599999904632568,5.340000152587891,5.420000076293945,5.449999809265137,28435924.0,4.234210968017578
2011-11-15,5.550000190734863,5.355000019073486,5.425000190734863,5.545000076293945,33024454.0,4.308019161224365
2011-11-16,5.605000019073486,5.355000019073486,5.534999847412109,5.434999942779541,33911004.0,4.222557544708252
2011-11-17,5.730000019073486,5.434999942779541,5.525000095367432,5.445000171661377,39336340.0,4.230327606201172
2011-11-18,5.460000038146973,5.090000152587891,5.440000057220459,5.15500020980835,38742350.0,4.005020618438721
2011-11-21,5.184999942779541,5.050000190734863,5.139999866485596,5.139999866485596,14520538.0,3.993366003036499
2011-11-22,5.21999979019165,5.0,5.090000152587891,5.099999904632568,20041246.0,3.962289810180664
2011-11-23,5.130000114440918,4.920000076293945,5.105000019073486,4.994999885559082,20561408.0,3.8807127475738525
2011-11-24,5.114999771118164,4.900000095367432,4.929999828338623,5.059999942779541,23592698.0,3.9312126636505127
2011-11-25,5.144999980926514,4.974999904632568,5.014999866485596,5.059999942779541,18461142.0,3.9312126636505127
2011-11-28,5.119999885559082,4.914999961853027,5.059999942779541,4.974999904632568,15758626.0,3.8651742935180664
2011-11-29,5.074999809265137,4.954999923706055,5.010000228881836,5.074999809265137,13223452.0,3.942866802215576
2011-11-30,5.065000057220459,4.690000057220459,5.065000057220459,4.699999809265137,18862570.0,3.6515214443206787
2011-12-01,4.940000057220459,4.710000038146973,4.855000019073486,4.71999979019165,19591850.0,3.667060375213623
2011-12-02,4.864999771118164,4.574999809265137,4.690000057220459,4.724999904632568,18527356.0,3.6709444522857666
2011-12-05,4.804999828338623,4.574999809265137,4.690000057220459,4.599999904632568,12117006.0,3.5738296508789062
2011-12-06,4.849999904632568,4.53000020980835,4.574999809265137,4.775000095367432,18546300.0,3.7097904682159424
2011-12-07,4.824999809265137,4.71999979019165,4.735000133514404,4.78000020980835,14939582.0,3.7136754989624023
2011-12-08,5.0,4.695000171661377,4.75,4.889999866485596,27418790.0,3.7991364002227783
2011-12-09,4.885000228881836,4.664999961853027,4.800000190734863,4.699999809265137,14475154.0,3.6515214443206787
2011-12-12,4.775000095367432,4.579999923706055,4.695000171661377,4.599999904632568,9538620.0,3.5738296508789062
2011-12-13,4.724999904632568,4.349999904632568,4.505000114440918,4.59499979019165,26411010.0,3.5699448585510254
2011-12-14,4.574999809265137,4.284999847412109,4.519999980926514,4.304999828338623,22507042.0,3.3446383476257324
2011-12-15,4.375,4.09499979019165,4.25,4.125,18082228.0,3.2047929763793945
2011-12-16,4.324999809265137,4.054999828338623,4.130000114440918,4.295000076293945,17167690.0,3.336869478225708
2011-12-19,4.480000019073486,4.139999866485596,4.260000228881836,4.375,23398982.0,3.3990228176116943
2011-12-20,4.489999771118164,4.230000019073486,4.400000095367432,4.25,17817620.0,3.301908016204834
2011-12-21,4.364999771118164,4.099999904632568,4.300000190734863,4.110000133514404,15802680.0,3.1931393146514893
2011-12-22,4.139999866485596,3.859999895095825,4.025000095367432,4.03000020980835,15874012.0,3.130985736846924
2011-12-23,4.135000228881836,3.9700000286102295,4.03000020980835,4.045000076293945,11150396.0,3.142639636993408
2011-12-26,4.114999771118164,3.950000047683716,4.054999828338623,3.9549999237060547,7655876.0,3.07271671295166
2011-12-27,3.9749999046325684,3.640000104904175,3.940000057220459,3.6500000953674316,12604244.0,2.8357560634613037
2011-12-28,3.6600000858306885,3.4800000190734863,3.6050000190734863,3.640000104904175,15035390.0,2.8279871940612793
2011-12-29,3.680000066757202,3.565000057220459,3.5999999046325684,3.5799999237060547,7361034.0,2.781371831893921
2011-12-30,3.740000009536743,3.5850000381469727,3.625,3.6700000762939453,13089806.0,2.85129451751709
2012-01-04,3.7850000858306885,3.515000104904175,3.7300000190734863,3.5350000858306885,14163230.0,2.746410608291626
2012-01-05,3.5799999237060547,3.4149999618530273,3.4749999046325684,3.484999895095825,10844974.0,2.70756459236145
2012-01-06,3.575000047683716,3.3949999809265137,3.484999895095825,3.569999933242798,10122206.0,2.7736029624938965
2012-01-09,3.7300000190734863,3.505000114440918,3.549999952316284,3.7249999046325684,13022450.0,2.8940250873565674
2012-01-10,3.930000066757202,3.680000066757202,3.7049999237060547,3.865000009536743,24461114.0,3.002793788909912
2012-01-11,4.099999904632568,3.7799999713897705,3.865000009536743,3.9100000858306885,25482996.0,3.0377559661865234
2012-01-12,3.9800000190734863,3.8299999237060547,3.8450000286102295,3.9000000953674316,14772478.0,3.0299863815307617
2012-01-13,3.944999933242798,3.640000104904175,3.8949999809265137,3.6449999809265137,16636000.0,2.831871747970581
2012-01-16,3.640000104904175,3.5250000953674316,3.6050000190734863,3.5299999713897705,7483056.0,2.742526054382324
2012-01-17,3.809999942779541,3.5299999713897705,3.5299999713897705,3.7750000953674316,11438780.0,2.9328715801239014
2012-01-18,3.890000104904175,3.640000104904175,3.7799999713897705,3.6549999713897705,14308170.0,2.8396408557891846
2012-01-19,3.690000057220459,3.5299999713897705,3.6600000858306885,3.625,9640386.0,2.816333532333374
2012-01-20,3.7850000858306885,3.630000114440918,3.630000114440918,3.759999990463257,13874908.0,2.921217441558838
2012-01-30,3.950000047683716,3.7249999046325684,3.755000114440918,3.8949999809265137,20032786.0,3.026101589202881
2012-01-31,4.074999809265137,3.8299999237060547,3.8550000190734863,4.045000076293945,34115292.0,3.142639636993408
2012-02-01,4.005000114440918,3.880000114440918,3.9749999046325684,3.924999952316284,22364320.0,3.0494093894958496
2012-02-02,4.074999809265137,3.9000000953674316,3.9200000762939453,4.039999961853027,23669054.0,3.1387553215026855
2012-02-03,4.090000152587891,3.9700000286102295,4.0,4.005000114440918,22934246.0,3.111562967300415
2012-02-06,4.014999866485596,3.9000000953674316,3.984999895095825,3.940000057220459,15033510.0,3.061063051223755
2012-02-07,3.990000009536743,3.8550000190734863,3.924999952316284,3.890000104904175,17036838.0,3.022217035293579
2012-02-08,4.074999809265137,3.8450000286102295,3.880000114440918,4.065000057220459,23072446.0,3.1581780910491943
2012-02-09,4.125,4.010000228881836,4.045000076293945,4.039999961853027,30396872.0,3.1387553215026855
2012-02-10,4.144999980926514,3.994999885559082,4.014999866485596,4.054999828338623,21644598.0,3.1504085063934326
2012-02-13,4.164999961853027,3.990000009536743,4.010000228881836,4.125,23275298.0,3.2047929763793945
2012-02-14,4.144999980926514,4.054999828338623,4.099999904632568,4.090000152587891,20365352.0,3.1776010990142822
2012-02-15,4.215000152587891,4.054999828338623,4.099999904632568,4.150000095367432,22582118.0,3.2242162227630615
2012-02-16,4.230000019073486,4.070000171661377,4.110000133514404,4.130000114440918,21260742.0,3.2086777687072754
2012-02-17,4.150000095367432,4.039999961853027,4.144999980926514,4.070000171661377,10516130.0,3.162062644958496
2012-02-20,4.130000114440918,4.065000057220459,4.125,4.070000171661377,12045232.0,3.162062644958496
2012-02-21,4.184999942779541,4.025000095367432,4.114999771118164,4.179999828338623,28137864.0,3.247523069381714
2012-02-22,4.309999942779541,4.110000133514404,4.15500020980835,4.260000228881836,35611358.0,3.3096776008605957
2012-02-23,4.295000076293945,4.179999828338623,4.230000019073486,4.21999979019165,21607134.0,3.278599977493286
2012-02-24,4.369999885559082,4.215000152587891,4.235000133514404,4.300000190734863,27741708.0,3.3407540321350098
2012-02-27,4.409999847412109,4.284999847412109,4.335000038146973,4.289999961853027,23096334.0,3.332984685897827
2012-02-28,4.329999923706055,4.224999904632568,4.264999866485596,4.28000020980835,16631466.0,3.3252155780792236
2012-02-29,4.440000057220459,4.230000019073486,4.320000171661377,4.235000133514404,23643418.0,3.2902543544769287
2012-03-01,4.275000095367432,4.150000095367432,4.184999942779541,4.210000038146973,13258188.0,3.2708311080932617
2012-03-02,4.320000171661377,4.210000038146973,4.224999904632568,4.300000190734863,10323028.0,3.3407540321350098
2012-03-05,4.364999771118164,4.264999866485596,4.360000133514404,4.28000020980835,11819272.0,3.3252155780792236
2012-03-06,4.304999828338623,4.184999942779541,4.269999980926514,4.199999809265137,11752536.0,3.2630622386932373
2012-03-07,4.224999904632568,4.125,4.150000095367432,4.144999980926514,11616760.0,3.2203314304351807
2012-03-08,4.559999942779541,4.159999847412109,4.159999847412109,4.559999942779541,50811318.0,3.5427534580230713
2012-03-09,4.675000190734863,4.514999866485596,4.559999942779541,4.539999961853027,57315564.0,3.527214765548706
2012-03-12,4.625,4.480000019073486,4.545000076293945,4.554999828338623,26773864.0,3.5388684272766113
2012-03-13,4.574999809265137,4.480000019073486,4.539999961853027,4.550000190734863,21771646.0,3.5349841117858887
2012-03-14,4.579999923706055,4.25,4.579999923706055,4.275000095367432,31353292.0,3.321331024169922
2012-03-15,4.320000171661377,4.074999809265137,4.260000228881836,4.295000076293945,19102116.0,3.336869478225708
2012-03-16,4.724999904632568,4.215000152587891,4.269999980926514,4.724999904632568,40027642.0,3.6709444522857666
2012-03-19,5.175000190734863,4.715000152587891,4.760000228881836,5.105000019073486,62739754.0,3.9661738872528076
2012-03-20,5.090000152587891,4.849999904632568,5.0,4.934999942779541,64397708.0,3.8340978622436523
2012-03-21,5.045000076293945,4.835000038146973,4.914999961853027,4.980000019073486,51679076.0,3.8690593242645264
2012-03-22,4.965000152587891,4.755000114440918,4.925000190734863,4.869999885559082,22561834.0,3.783597707748413
2012-03-23,4.949999809265137,4.699999809265137,4.849999904632568,4.724999904632568,23585236.0,3.6709444522857666
2012-03-26,5.09499979019165,4.699999809265137,4.704999923706055,4.820000171661377,17640974.0,3.7447521686553955
2012-03-27,5.074999809265137,4.775000095367432,4.855000019073486,4.920000076293945,31324744.0,3.822444438934326
2012-03-28,4.980000019073486,4.59499979019165,4.849999904632568,4.679999828338623,29005008.0,3.63598370552063
2012-03-29,4.945000171661377,4.559999942779541,4.650000095367432,4.829999923706055,41456758.0,3.7525217533111572
2012-03-30,4.900000095367432,4.599999904632568,4.795000076293945,4.789999961853027,38514576.0,3.7214441299438477
2012-04-05,4.974999904632568,4.679999828338623,4.800000190734863,4.940000057220459,39910770.0,3.8379828929901123
2012-04-06,4.934999942779541,4.755000114440918,4.900000095367432,4.869999885559082,27241610.0,3.783597707748413
2012-04-09,4.824999809265137,4.590000152587891,4.789999961853027,4.599999904632568,20951754.0,3.5738296508789062
2012-04-10,4.644999980926514,4.349999904632568,4.550000190734863,4.610000133514404,22243380.0,3.581599235534668
2012-04-11,4.605000019073486,4.460000038146973,4.53000020980835,4.534999847412109,15173044.0,3.523329734802246
2012-04-12,4.639999866485596,4.489999771118164,4.550000190734863,4.614999771118164,16680490.0,3.5854833126068115
2012-04-13,4.795000076293945,4.585000038146973,4.599999904632568,4.699999809265137,23317604.0,3.6515214443206787
2012-04-16,4.815000057220459,4.625,4.639999866485596,4.789999961853027,20096010.0,3.7214441299438477
2012-04-17,4.925000190734863,4.65500020980835,4.789999961853027,4.744999885559082,26569480.0,3.686483144760132
2012-04-18,5.010000228881836,4.755000114440918,4.755000114440918,4.875,26565210.0,3.787482976913452
2012-04-19,4.940000057220459,4.75,4.849999904632568,4.804999828338623,16402316.0,3.733098268508911
2012-04-20,4.764999866485596,4.599999904632568,4.744999885559082,4.664999961853027,30004936.0,3.6243295669555664
2012-04-23,4.650000095367432,4.445000171661377,4.614999771118164,4.494999885559082,27995662.0,3.4922537803649902
2012-04-24,4.570000171661377,4.364999771118164,4.434999942779541,4.53000020980835,14354266.0,3.51944637298584
2012-04-25,4.610000133514404,4.449999809265137,4.454999923706055,4.570000171661377,18117332.0,3.5505223274230957
2012-04-26,4.630000114440918,4.440000057220459,4.554999828338623,4.454999923706055,14420174.0,3.461176633834839
2012-04-27,4.505000114440918,4.400000095367432,4.454999923706055,4.40500020980835,10568890.0,3.4223310947418213
2012-05-02,4.545000076293945,4.420000076293945,4.460000038146973,4.53000020980835,11110850.0,3.51944637298584
2012-05-03,4.550000190734863,4.454999923706055,4.534999847412109,4.46999979019165,9300734.0,3.472830295562744
2012-05-04,4.539999961853027,4.454999923706055,4.489999771118164,4.510000228881836,8907482.0,3.5039074420928955
2012-05-07,4.574999809265137,4.480000019073486,4.480000019073486,4.565000057220459,11240376.0,3.546637535095215
2012-05-08,4.664999961853027,4.539999961853027,4.585000038146973,4.579999923706055,18290164.0,3.55829119682312
2012-05-09,4.545000076293945,4.349999904632568,4.53000020980835,4.360000133514404,17251824.0,3.3873696327209473
2012-05-10,4.409999847412109,4.315000057220459,4.355000019073486,4.335000038146973,10605066.0,3.367946147918701
2012-05-11,4.400000095367432,4.340000152587891,4.369999885559082,4.364999771118164,7866008.0,3.391253709793091
2012-05-14,4.429999828338623,4.284999847412109,4.394999980926514,4.295000076293945,7986108.0,3.336869478225708
2012-05-15,4.269999980926514,4.150000095367432,4.230000019073486,4.244999885559082,8913124.0,3.298023223876953
2012-05-16,4.309999942779541,4.199999809265137,4.244999885559082,4.204999923706055,9022020.0,3.266946792602539
2012-05-17,4.590000152587891,4.190000057220459,4.210000038146973,4.514999866485596,26757306.0,3.5077922344207764
2012-05-18,4.565000057220459,4.394999980926514,4.465000152587891,4.440000057220459,34869392.0,3.4495229721069336
2012-05-21,4.480000019073486,4.25,4.400000095367432,4.449999809265137,11416718.0,3.457291841506958
2012-05-22,4.744999885559082,4.414999961853027,4.440000057220459,4.605000019073486,40979338.0,3.5777151584625244
2012-05-23,4.744999885559082,4.510000228881836,4.59499979019165,4.659999847412109,40652174.0,3.6204450130462646
2012-05-24,4.715000152587891,4.525000095367432,4.619999885559082,4.659999847412109,48750442.0,3.6204450130462646
2012-05-25,4.789999961853027,4.53000020980835,4.619999885559082,4.539999961853027,56857224.0,3.527214765548706
2012-05-28,4.590000152587891,4.260000228881836,4.514999866485596,4.579999923706055,28465092.0,3.55829119682312
2012-05-29,4.710000038146973,4.480000019073486,4.565000057220459,4.525000095367432,34110802.0,3.515561103820801
2012-05-30,4.545000076293945,4.40500020980835,4.505000114440918,4.445000171661377,20985396.0,3.453407049179077
2012-05-31,4.494999885559082,4.355000019073486,4.409999847412109,4.434999942779541,15235946.0,3.4456377029418945
2012-06-01,4.460000038146973,4.324999809265137,4.409999847412109,4.335000038146973,14744110.0,3.367946147918701
2012-06-04,4.304999828338623,4.184999942779541,4.260000228881836,4.184999942779541,11494046.0,3.251408338546753
2012-06-05,4.239999771118164,4.164999961853027,4.210000038146973,4.215000152587891,8113646.0,3.2747159004211426
2012-06-06,4.235000133514404,4.065000057220459,4.230000019073486,4.099999904632568,8332560.0,3.1853702068328857
2012-06-07,4.159999847412109,4.039999961853027,4.135000228881836,4.050000190734863,6572818.0,3.14652419090271
2012-06-08,4.099999904632568,4.045000076293945,4.09499979019165,4.054999828338623,6485132.0,3.1504085063934326
2012-06-11,4.139999866485596,4.034999847412109,4.085000038146973,4.130000114440918,6000318.0,3.2086777687072754
2012-06-12,4.114999771118164,4.050000190734863,4.099999904632568,4.054999828338623,4534050.0,3.1504085063934326
2012-06-13,4.125,4.050000190734863,4.054999828338623,4.119999885559082,6637834.0,3.2009081840515137
2012-06-14,4.139999866485596,4.090000152587891,4.119999885559082,4.105000019073486,5980946.0,3.1892547607421875
2012-06-15,4.125,3.9600000381469727,4.119999885559082,4.010000228881836,7986794.0,3.115447759628296
2012-06-18,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0.0,3.115447759628296
2012-06-19,4.099999904632568,4.019999980926514,4.03000020980835,4.045000076293945,8025988.0,3.142639636993408
2012-06-20,4.074999809265137,3.9749999046325684,4.054999828338623,3.9800000190734863,5539362.0,3.092139959335327
2012-06-21,3.990000009536743,3.865000009536743,3.990000009536743,3.9100000858306885,7204976.0,3.0377559661865234
2012-06-25,3.9749999046325684,3.8350000381469727,3.9000000953674316,3.890000104904175,4965950.0,3.022217035293579
2012-06-26,3.934999942779541,3.8399999141693115,3.859999895095825,3.9100000858306885,3743780.0,3.0377559661865234
2012-06-27,3.9549999237060547,3.875,3.890000104904175,3.8949999809265137,4452724.0,3.026101589202881
2012-06-28,3.9149999618530273,3.740000009536743,3.884999990463257,3.75,5838920.0,2.9134485721588135
2012-06-29,3.799999952316284,3.694999933242798,3.755000114440918,3.7899999618530273,4465918.0,2.9445250034332275
2012-07-02,3.869999885559082,3.759999990463257,3.815000057220459,3.825000047683716,4301244.0,2.971717357635498
2012-07-03,3.9100000858306885,3.805000066757202,3.805000066757202,3.865000009536743,5015104.0,3.002793788909912
2012-07-04,3.880000114440918,3.7750000953674316,3.869999885559082,3.7950000762939453,3905476.0,2.94840931892395
2012-07-05,3.7750000953674316,3.575000047683716,3.7699999809265137,3.625,5107702.0,2.816333532333374
2012-07-06,3.734999895095825,3.5999999046325684,3.6449999809265137,3.7149999141693115,4464538.0,2.886255979537964
2012-07-09,3.694999933242798,3.5450000762939453,3.6649999618530273,3.559999942779541,6031050.0,2.765833616256714
2012-07-10,3.7149999141693115,3.509999990463257,3.5399999618530273,3.6600000858306885,8521712.0,2.8435256481170654
2012-07-11,3.674999952316284,3.6050000190734863,3.640000104904175,3.6700000762939453,4764390.0,2.85129451751709
2012-07-12,3.7100000381469727,3.5950000286102295,3.6549999713897705,3.680000066757202,5733002.0,2.8590641021728516
2012-07-13,3.700000047683716,3.6449999809265137,3.6449999809265137,3.6649999618530273,4502516.0,2.847409963607788
2012-07-16,3.6700000762939453,3.4749999046325684,3.6700000762939453,3.494999885559082,6244584.0,2.715334177017212
2012-07-17,3.559999942779541,3.484999895095825,3.505000114440918,3.5250000953674316,2903214.0,2.7386415004730225
2012-07-18,3.565000057220459,3.494999885559082,3.5250000953674316,3.559999942779541,3545704.0,2.765833616256714
2012-07-19,3.700000047683716,3.549999952316284,3.5899999141693115,3.674999952316284,9260704.0,2.8551790714263916
2012-07-20,3.7100000381469727,3.619999885559082,3.6500000953674316,3.6700000762939453,7186086.0,2.85129451751709
2012-07-23,3.75,3.630000114440918,3.640000104904175,3.690000057220459,7754222.0,2.866833209991455
2012-07-24,3.765000104904175,3.640000104904175,3.6600000858306885,3.700000047683716,13771546.0,2.8746020793914795
2012-07-25,3.7750000953674316,3.674999952316284,3.694999933242798,3.734999895095825,11116246.0,2.901794672012329
2012-07-26,3.75,3.630000114440918,3.7249999046325684,3.674999952316284,10670820.0,2.8551790714263916
2012-07-27,3.7100000381469727,3.6500000953674316,3.684999942779541,3.6549999713897705,4333486.0,2.8396408557891846
2012-07-30,3.740000009536743,3.5799999237060547,3.6549999713897705,3.684999942779541,11285290.0,2.8629486560821533
2012-07-31,3.700000047683716,3.5899999141693115,3.6600000858306885,3.640000104904175,5101956.0,2.8279871940612793
2012-08-01,3.7699999809265137,3.609999895095825,3.634999990463257,3.75,8387724.0,2.9134485721588135
2012-08-02,3.799999952316284,3.6700000762939453,3.744999885559082,3.7200000286102295,9268204.0,2.8901407718658447
2012-08-03,3.809999942779541,3.684999942779541,3.7300000190734863,3.805000066757202,10691540.0,2.956178903579712
2012-08-06,3.8499999046325684,3.755000114440918,3.7750000953674316,3.8399999141693115,9517444.0,2.983370542526245
2012-08-07,3.940000057220459,3.799999952316284,3.8399999141693115,3.8299999237060547,12878884.0,2.9756016731262207
2012-08-08,3.880000114440918,3.75,3.825000047683716,3.825000047683716,7672874.0,2.971717357635498
2012-08-09,3.8399999141693115,3.740000009536743,3.7899999618530273,3.819999933242798,7636040.0,2.967832565307617
2012-08-10,3.950000047683716,3.7699999809265137,3.805000066757202,3.940000057220459,13608364.0,3.061063051223755
2012-08-13,3.890000104904175,3.7300000190734863,3.890000104904175,3.734999895095825,12247230.0,2.901794672012329
2012-08-14,3.759999990463257,3.634999990463257,3.755000114440918,3.75,6276720.0,2.9134485721588135
2012-08-15,3.7699999809265137,3.6449999809265137,3.7100000381469727,3.6500000953674316,3834590.0,2.8357560634613037
2012-08-16,3.690000057220459,3.615000009536743,3.6500000953674316,3.625,3959450.0,2.816333532333374
2012-08-17,3.674999952316284,3.6050000190734863,3.6449999809265137,3.640000104904175,4195154.0,2.8279871940612793
2012-08-20,3.694999933242798,3.6050000190734863,3.634999990463257,3.6549999713897705,2994244.0,2.8396408557891846
2012-08-21,3.7300000190734863,3.6449999809265137,3.6500000953674316,3.690000057220459,5430962.0,2.866833209991455
2012-08-22,3.859999895095825,3.6649999618530273,3.7300000190734863,3.7200000286102295,10615256.0,2.8901407718658447
2012-08-23,3.7699999809265137,3.700000047683716,3.7249999046325684,3.75,5161336.0,2.9134485721588135
2012-08-24,3.740000009536743,3.6449999809265137,3.734999895095825,3.6449999809265137,4242796.0,2.831871747970581
2012-08-27,3.640000104904175,3.515000104904175,3.619999885559082,3.5350000858306885,4268450.0,2.746410608291626
2012-08-28,3.609999895095825,3.505000114440918,3.5199999809265137,3.559999942779541,3492740.0,2.765833616256714
2012-08-29,3.5899999141693115,3.5350000858306885,3.559999942779541,3.5450000762939453,2790946.0,2.7541799545288086
2012-08-30,3.565000057220459,3.4100000858306885,3.5450000762939453,3.494999885559082,4519436.0,2.715334177017212
2012-08-31,3.5250000953674316,3.4600000381469727,3.490000009536743,3.5,2003786.0,2.7192182540893555
2012-09-03,3.5899999141693115,3.4600000381469727,3.490000009536743,3.575000047683716,2987162.0,2.777487277984619
2012-09-04,3.5999999046325684,3.5399999618530273,3.569999933242798,3.575000047683716,4104608.0,2.777487277984619
2012-09-05,3.6500000953674316,3.549999952316284,3.575000047683716,3.630000114440918,7616414.0,2.8202178478240967
2012-09-06,3.6549999713897705,3.6050000190734863,3.630000114440918,3.640000104904175,6954450.0,2.8279871940612793
2012-09-07,3.7850000858306885,3.640000104904175,3.6500000953674316,3.734999895095825,11648684.0,2.901794672012329
2012-09-10,3.755000114440918,3.700000047683716,3.755000114440918,3.740000009536743,5060304.0,2.9056789875030518
2012-09-11,3.8350000381469727,3.694999933242798,3.7300000190734863,3.755000114440918,10062122.0,2.917332649230957
2012-09-12,3.7699999809265137,3.690000057220459,3.759999990463257,3.740000009536743,5382722.0,2.9056789875030518
2012-09-13,3.759999990463257,3.680000066757202,3.7249999046325684,3.680000066757202,3525468.0,2.8590641021728516
2012-09-14,3.7249999046325684,3.6500000953674316,3.694999933242798,3.6700000762939453,5502534.0,2.85129451751709
2012-09-17,3.7249999046325684,3.609999895095825,3.6700000762939453,3.640000104904175,7146174.0,2.8279871940612793
2012-09-18,3.7249999046325684,3.609999895095825,3.6600000858306885,3.640000104904175,4502042.0,2.8279871940612793
2012-09-19,3.6700000762939453,3.615000009536743,3.640000104904175,3.6449999809265137,2525752.0,2.831871747970581
2012-09-20,3.6549999713897705,3.515000104904175,3.6449999809265137,3.5899999141693115,4514590.0,2.7891411781311035
2012-09-21,3.615000009536743,3.5399999618530273,3.5850000381469727,3.5450000762939453,4700874.0,2.7541799545288086
2012-09-24,3.630000114440918,3.5299999713897705,3.569999933242798,3.575000047683716,3996648.0,2.777487277984619
2012-09-25,3.565000057220459,3.509999990463257,3.565000057220459,3.5199999809265137,2720550.0,2.7347567081451416
2012-09-26,3.5399999618530273,3.430000066757202,3.5,3.444999933242798,2729964.0,2.676487684249878
2012-09-27,3.565000057220459,3.434999942779541,3.4749999046325684,3.5199999809265137,3246626.0,2.7347567081451416
2012-09-28,3.5950000286102295,3.4800000190734863,3.490000009536743,3.5899999141693115,3506220.0,2.7891411781311035
2012-10-08,3.5950000286102295,3.5250000953674316,3.5899999141693115,3.555000066757202,2105328.0,2.761948823928833
2012-10-09,3.6600000858306885,3.549999952316284,3.575000047683716,3.6449999809265137,6787648.0,2.831871747970581
2012-10-10,3.694999933242798,3.619999885559082,3.625,3.680000066757202,7441774.0,2.8590641021728516
2012-10-11,3.799999952316284,3.5999999046325684,3.740000009536743,3.619999885559082,10262670.0,2.812448740005493
2012-10-12,3.8299999237060547,3.625,3.75,3.6500000953674316,14865164.0,2.8357560634613037
2012-10-15,3.5999999046325684,3.509999990463257,3.5999999046325684,3.5350000858306885,7263550.0,2.746410608291626
2012-10-16,3.5999999046325684,3.5299999713897705,3.5350000858306885,3.565000057220459,4496378.0,2.7697179317474365
2012-10-17,3.5899999141693115,3.5250000953674316,3.5899999141693115,3.549999952316284,2916158.0,2.7580642700195312
2012-10-18,3.5999999046325684,3.5299999713897705,3.549999952316284,3.5850000381469727,7640422.0,2.785256862640381
2012-10-19,3.640000104904175,3.575000047683716,3.5799999237060547,3.5999999046325684,6520992.0,2.796910285949707
2012-10-22,3.640000104904175,3.559999942779541,3.5899999141693115,3.630000114440918,5640658.0,2.8202178478240967
2012-10-23,3.630000114440918,3.559999942779541,3.630000114440918,3.559999942779541,5557904.0,2.765833616256714
2012-10-24,3.5999999046325684,3.5299999713897705,3.5299999713897705,3.559999942779541,3547976.0,2.765833616256714
2012-10-25,3.5850000381469727,3.5299999713897705,3.559999942779541,3.555000066757202,3940174.0,2.761948823928833
2012-10-26,3.559999942779541,3.450000047683716,3.555000066757202,3.5250000953674316,8325396.0,2.7386415004730225
2012-10-29,3.5350000858306885,3.4649999141693115,3.515000104904175,3.4800000190734863,2237534.0,2.7036802768707275
2012-10-30,3.549999952316284,3.490000009536743,3.5,3.509999990463257,2781358.0,2.726987600326538
2012-10-31,3.5350000858306885,3.490000009536743,3.515000104904175,3.509999990463257,1853152.0,2.726987600326538
2012-11-01,3.5950000286102295,3.5199999809265137,3.5250000953674316,3.5799999237060547,5050232.0,2.781371831893921
2012-11-02,3.615000009536743,3.5799999237060547,3.5850000381469727,3.5950000286102295,4369418.0,2.793025493621826
2012-11-05,3.619999885559082,3.575000047683716,3.5999999046325684,3.5899999141693115,3636312.0,2.7891411781311035
2012-11-06,3.5950000286102295,3.490000009536743,3.5950000286102295,3.569999933242798,6735410.0,2.7736029624938965
2012-11-07,3.5799999237060547,3.5350000858306885,3.569999933242798,3.559999942779541,3269340.0,2.765833616256714
2012-11-08,3.5450000762939453,3.4749999046325684,3.5450000762939453,3.4749999046325684,3403104.0,2.6997952461242676
2012-11-09,3.484999895095825,3.430000066757202,3.484999895095825,3.440000057220459,2622584.0,2.6726033687591553
2012-11-12,3.4749999046325684,3.4200000762939453,3.440000057220459,3.444999933242798,2411998.0,2.676487684249878
2012-11-13,3.4700000286102295,3.4200000762939453,3.440000057220459,3.434999942779541,3208206.0,2.6687185764312744
2012-11-14,3.450000047683716,3.3450000286102295,3.450000047683716,3.380000114440918,3053922.0,2.625988245010376
2012-11-15,3.390000104904175,3.2699999809265137,3.369999885559082,3.359999895095825,5956034.0,2.6104495525360107
2012-11-16,3.5399999618530273,3.299999952316284,3.3399999141693115,3.375,8035956.0,2.622103214263916
2012-11-19,3.424999952316284,3.299999952316284,3.3499999046325684,3.3949999809265137,5540418.0,2.6376421451568604
2012-11-20,3.4749999046325684,3.375,3.3949999809265137,3.3949999809265137,6354286.0,2.6376421451568604
2012-11-21,3.4200000762939453,3.319999933242798,3.4000000953674316,3.4100000858306885,4263394.0,2.6492958068847656
2012-11-22,3.384999990463257,3.305000066757202,3.384999990463257,3.309999942779541,4655704.0,2.571603536605835
2012-11-23,3.3350000381469727,3.299999952316284,3.3299999237060547,3.305000066757202,2525700.0,2.5677192211151123
2012-11-26,3.309999942779541,3.2249999046325684,3.299999952316284,3.2300000190734863,3094498.0,2.5094499588012695
2012-11-27,3.240000009536743,3.130000114440918,3.2049999237060547,3.1600000858306885,4723860.0,2.4550657272338867
2012-11-28,3.200000047683716,3.0899999141693115,3.1649999618530273,3.1600000858306885,4226084.0,2.4550657272338867
2012-11-29,3.200000047683716,3.0999999046325684,3.1600000858306885,3.1050000190734863,3136372.0,2.412335157394409
2012-11-30,3.1649999618530273,3.1050000190734863,3.109999895095825,3.140000104904175,1901866.0,2.4395272731781006
2012-12-03,3.1500000953674316,3.015000104904175,3.1449999809265137,3.0850000381469727,3369068.0,2.396796703338623
2012-12-04,3.125,3.015000104904175,3.049999952316284,3.109999895095825,5358912.0,2.416219711303711
2012-12-05,3.2149999141693115,3.0850000381469727,3.109999895095825,3.190000057220459,7950264.0,2.4783732891082764
2012-12-06,3.2049999237060547,3.1649999618530273,3.184999942779541,3.1700000762939453,3704460.0,2.4628353118896484
2012-12-07,3.234999895095825,3.1600000858306885,3.180000066757202,3.2249999046325684,5053280.0,2.5055651664733887
2012-12-10,3.2850000858306885,3.200000047683716,3.234999895095825,3.2750000953674316,6575056.0,2.5444114208221436
2012-12-11,3.265000104904175,3.2149999141693115,3.265000104904175,3.2200000286102295,3992454.0,2.501681089401245
2012-12-12,3.2300000190734863,3.1649999618530273,3.2200000286102295,3.194999933242798,3305606.0,2.482257843017578
2012-12-13,3.2249999046325684,3.1600000858306885,3.2049999237060547,3.1600000858306885,2562000.0,2.4550657272338867
2012-12-14,3.2899999618530273,3.1549999713897705,3.184999942779541,3.2799999713897705,9267972.0,2.5482959747314453
2012-12-17,3.3299999237060547,3.255000114440918,3.2850000858306885,3.305000066757202,7146370.0,2.5677192211151123
2012-12-18,3.3499999046325684,3.2799999713897705,3.299999952316284,3.305000066757202,6832680.0,2.5677192211151123
2012-12-19,3.3450000286102295,3.2899999618530273,3.309999942779541,3.309999942779541,6453812.0,2.571603536605835
2012-12-20,3.309999942779541,3.259999990463257,3.305000066757202,3.299999952316284,5644318.0,2.5638344287872314
2012-12-21,3.390000104904175,3.2850000858306885,3.309999942779541,3.3350000381469727,12378140.0,2.591026782989502
2012-12-24,3.365000009536743,3.309999942779541,3.319999933242798,3.325000047683716,6580710.0,2.5832576751708984
2012-12-25,3.4100000858306885,3.305000066757202,3.309999942779541,3.4049999713897705,10677824.0,2.6454110145568848
2012-12-26,3.4649999141693115,3.380000114440918,3.390000104904175,3.4549999237060547,7756588.0,2.6842572689056396
2012-12-27,3.4649999141693115,3.4000000953674316,3.4549999237060547,3.424999952316284,7823138.0,2.660949468612671
2012-12-28,3.444999933242798,3.3949999809265137,3.4049999713897705,3.424999952316284,7663802.0,2.660949468612671
2012-12-31,3.490000009536743,3.4200000762939453,3.424999952316284,3.4549999237060547,7199356.0,2.6842572689056396
2013-01-04,3.5,3.424999952316284,3.4649999141693115,3.444999933242798,7102276.0,2.676487684249878
2013-01-07,3.494999885559082,3.4200000762939453,3.444999933242798,3.4800000190734863,5186186.0,2.7036802768707275
2013-01-08,3.5250000953674316,3.434999942779541,3.484999895095825,3.494999885559082,8395302.0,2.715334177017212
2013-01-09,3.549999952316284,3.4649999141693115,3.4649999141693115,3.5,8708962.0,2.7192182540893555
2013-01-10,3.5999999046325684,3.490000009536743,3.5,3.549999952316284,11732316.0,2.7580642700195312
2013-01-11,3.565000057220459,3.4000000953674316,3.555000066757202,3.4649999141693115,9717506.0,2.692026138305664
2013-01-14,3.569999933242798,3.424999952316284,3.430000066757202,3.559999942779541,15283170.0,2.765833616256714
2013-01-15,3.6700000762939453,3.5399999618530273,3.549999952316284,3.6449999809265137,18998778.0,2.831871747970581
2013-01-16,3.634999990463257,3.5250000953674316,3.619999885559082,3.5850000381469727,10429050.0,2.785256862640381
2013-01-17,3.640000104904175,3.549999952316284,3.575000047683716,3.5799999237060547,8766254.0,2.781371831893921
2013-01-18,3.7149999141693115,3.565000057220459,3.575000047683716,3.6449999809265137,10343944.0,2.831871747970581
2013-01-21,3.6600000858306885,3.609999895095825,3.609999895095825,3.634999990463257,5539934.0,2.8241024017333984
2013-01-22,3.690000057220459,3.5850000381469727,3.630000114440918,3.6500000953674316,11908100.0,2.8357560634613037
2013-01-23,3.684999942779541,3.5950000286102295,3.619999885559082,3.6449999809265137,14172790.0,2.831871747970581
2013-01-24,3.7799999713897705,3.5350000858306885,3.680000066757202,3.615000009536743,15329872.0,2.8085641860961914
2013-01-25,3.825000047683716,3.565000057220459,3.5799999237060547,3.734999895095825,33204278.0,2.901794672012329
2013-01-28,3.7899999618530273,3.690000057220459,3.7149999141693115,3.75,23553030.0,2.9134485721588135
2013-01-29,3.7750000953674316,3.7200000286102295,3.7249999046325684,3.740000009536743,15086204.0,2.9056789875030518
2013-01-30,3.75,3.6700000762939453,3.75,3.7149999141693115,7796328.0,2.886255979537964
2013-01-31,3.75,3.674999952316284,3.7149999141693115,3.7149999141693115,6578720.0,2.886255979537964
2013-02-01,3.8499999046325684,3.674999952316284,3.7149999141693115,3.8299999237060547,24281444.0,2.9756016731262207
2013-02-04,3.994999885559082,3.7799999713897705,3.799999952316284,3.865000009536743,19248678.0,3.002793788909912
2013-02-05,3.930000066757202,3.7950000762939453,3.8350000381469727,3.869999885559082,24788466.0,3.006678581237793
2013-02-06,3.880000114440918,3.809999942779541,3.875,3.8350000381469727,8044464.0,2.9794862270355225
2013-02-07,3.8550000190734863,3.7750000953674316,3.8399999141693115,3.825000047683716,5653304.0,2.971717357635498
2013-02-08,3.875,3.825000047683716,3.8450000286102295,3.8499999046325684,8406204.0,2.991140127182007
2013-02-18,3.865000009536743,3.7899999618530273,3.865000009536743,3.809999942779541,7607742.0,2.9600632190704346
2013-02-19,3.819999933242798,3.684999942779541,3.799999952316284,3.75,13358752.0,2.9134485721588135
2013-02-20,3.805000066757202,3.7300000190734863,3.744999885559082,3.805000066757202,12558034.0,2.956178903579712
2013-02-21,3.7950000762939453,3.674999952316284,3.7950000762939453,3.694999933242798,7852076.0,2.8707175254821777
2013-02-22,3.815000057220459,3.684999942779541,3.694999933242798,3.7249999046325684,8972518.0,2.8940250873565674
2013-02-25,3.7750000953674316,3.7049999237060547,3.744999885559082,3.75,4591848.0,2.9134485721588135
2013-02-26,3.8499999046325684,3.684999942779541,3.734999895095825,3.690000057220459,13248456.0,2.866833209991455
2013-02-27,3.755000114440918,3.6600000858306885,3.734999895095825,3.755000114440918,8565038.0,2.917332649230957
2013-02-28,3.8350000381469727,3.7300000190734863,3.744999885559082,3.825000047683716,11814600.0,2.971717357635498
2013-03-01,3.8350000381469727,3.7750000953674316,3.8299999237060547,3.815000057220459,7406662.0,2.9639480113983154
2013-03-04,3.799999952316284,3.5999999046325684,3.7899999618530273,3.630000114440918,10676034.0,2.8202178478240967
2013-03-05,3.990000009536743,3.630000114440918,3.630000114440918,3.9000000953674316,14968828.0,3.0299863815307617
2013-03-06,4.239999771118164,3.8450000286102295,3.890000104904175,4.184999942779541,32463270.0,3.251408338546753
2013-03-07,4.164999961853027,3.9749999046325684,4.074999809265137,4.039999961853027,27612400.0,3.1387553215026855
2013-03-08,4.045000076293945,3.950000047683716,4.025000095367432,3.9549999237060547,7027642.0,3.07271671295166
2013-03-11,4.090000152587891,3.9200000762939453,4.005000114440918,3.984999895095825,21457656.0,3.09602427482605
2013-03-12,3.984999895095825,3.759999990463257,3.9549999237060547,3.815000057220459,11891588.0,2.9639480113983154
2013-03-13,4.09499979019165,3.694999933242798,3.7799999713897705,3.884999990463257,19787574.0,3.0183322429656982
2013-03-14,3.984999895095825,3.825000047683716,3.875,3.9000000953674316,25471140.0,3.0299863815307617
2013-03-15,3.880000114440918,3.75,3.869999885559082,3.765000104904175,9120488.0,2.9251019954681396
2013-03-18,3.8450000286102295,3.7149999141693115,3.75,3.744999885559082,14399754.0,2.9095635414123535
2013-03-19,3.765000104904175,3.684999942779541,3.7300000190734863,3.75,5460926.0,2.9134485721588135
2013-03-20,3.8350000381469727,3.7149999141693115,3.740000009536743,3.819999933242798,9543662.0,2.967832565307617
2013-03-21,3.8299999237060547,3.7799999713897705,3.815000057220459,3.809999942779541,7788510.0,2.9600632190704346
2013-03-22,3.869999885559082,3.759999990463257,3.805000066757202,3.869999885559082,15860942.0,3.006678581237793
2013-03-25,3.875,3.809999942779541,3.869999885559082,3.815000057220459,8699418.0,2.9639480113983154
2013-03-26,3.7950000762939453,3.690000057220459,3.7950000762939453,3.7200000286102295,7530428.0,2.8901407718658447
2013-03-27,3.7699999809265137,3.680000066757202,3.7249999046325684,3.7149999141693115,5247376.0,2.886255979537964
2013-03-28,3.694999933242798,3.575000047683716,3.694999933242798,3.5799999237060547,8664086.0,2.781371831893921
2013-03-29,3.615000009536743,3.575000047683716,3.575000047683716,3.5799999237060547,3598520.0,2.781371831893921
2013-04-01,3.619999885559082,3.559999942779541,3.5899999141693115,3.569999933242798,4244648.0,2.7736029624938965
2013-04-02,3.6050000190734863,3.5299999713897705,3.575000047683716,3.5399999618530273,3777776.0,2.7502951622009277
2013-04-03,3.555000066757202,3.4600000381469727,3.5450000762939453,3.4649999141693115,5201966.0,2.692026138305664
2013-04-08,3.509999990463257,3.384999990463257,3.440000057220459,3.505000114440918,4186110.0,2.7231028079986572
2013-04-09,3.549999952316284,3.4749999046325684,3.4749999046325684,3.505000114440918,3929092.0,2.7231028079986572
2013-04-10,3.5450000762939453,3.4749999046325684,3.509999990463257,3.505000114440918,2744958.0,2.7231028079986572
2013-04-11,3.5250000953674316,3.3550000190734863,3.5250000953674316,3.490000009536743,3184876.0,2.711449384689331
2013-04-12,3.5299999713897705,3.4200000762939453,3.505000114440918,3.424999952316284,4287564.0,2.660949468612671
2013-04-15,3.444999933242798,3.305000066757202,3.4049999713897705,3.3450000286102295,3498246.0,2.5987958908081055
2013-04-16,3.375,3.299999952316284,3.315000057220459,3.365000009536743,3720822.0,2.6143343448638916
2013-04-17,3.375,3.3299999237060547,3.359999895095825,3.3550000190734863,2542060.0,2.606565237045288
2013-04-18,3.4100000858306885,3.315000057220459,3.3399999141693115,3.375,3194076.0,2.622103214263916
2013-04-19,3.4749999046325684,3.369999885559082,3.375,3.4600000381469727,4207186.0,2.6881418228149414
2013-04-22,3.484999895095825,3.424999952316284,3.444999933242798,3.4800000190734863,3988646.0,2.7036802768707275
2013-04-23,3.4800000190734863,3.3499999046325684,3.4800000190734863,3.3550000190734863,3684986.0,2.606565237045288
2013-04-24,3.490000009536743,3.359999895095825,3.359999895095825,3.4800000190734863,7266244.0,2.7036802768707275
2013-04-25,3.490000009536743,3.4100000858306885,3.490000009536743,3.4149999618530273,4090726.0,2.6531801223754883
2013-04-26,3.430000066757202,3.319999933242798,3.375,3.3450000286102295,4392716.0,2.5987958908081055
2013-05-02,3.380000114440918,3.319999933242798,3.3350000381469727,3.3550000190734863,2242286.0,2.606565237045288
2013-05-03,3.430000066757202,3.299999952316284,3.375,3.430000066757202,3724772.0,2.6648340225219727
2013-05-06,3.549999952316284,3.430000066757202,3.434999942779541,3.5350000858306885,9370526.0,2.746410608291626
2013-05-07,3.5250000953674316,3.4600000381469727,3.5250000953674316,3.494999885559082,4365004.0,2.715334177017212
2013-05-08,3.5399999618530273,3.4749999046325684,3.5,3.5250000953674316,6883428.0,2.7386415004730225
2013-05-09,3.5250000953674316,3.4600000381469727,3.5250000953674316,3.5,4496530.0,2.7192182540893555
2013-05-10,3.515000104904175,3.4700000286102295,3.4749999046325684,3.515000104904175,4592604.0,2.73087215423584
2013-05-13,3.5399999618530273,3.4700000286102295,3.5399999618530273,3.509999990463257,3394224.0,2.726987600326538
2013-05-14,3.5199999809265137,3.4149999618530273,3.5199999809265137,3.424999952316284,4437122.0,2.660949468612671
2013-05-15,3.4600000381469727,3.4200000762939453,3.430000066757202,3.450000047683716,4173086.0,2.680372476577759
2013-05-16,3.559999942779541,3.450000047683716,3.4549999237060547,3.5450000762939453,10069776.0,2.7541799545288086
2013-05-17,3.6500000953674316,3.5250000953674316,3.5450000762939453,3.630000114440918,12665814.0,2.8202178478240967
2013-05-20,3.7100000381469727,3.6050000190734863,3.619999885559082,3.690000057220459,10239232.0,2.866833209991455
2013-05-21,3.9800000190734863,3.680000066757202,3.684999942779541,3.9549999237060547,33344830.0,3.07271671295166
2013-05-22,3.815000057220459,3.640000104904175,3.815000057220459,3.6549999713897705,24392064.0,3.0394532680511475
2013-05-23,3.7100000381469727,3.609999895095825,3.634999990463257,3.634999990463257,9525762.0,3.0228214263916016
2013-05-24,3.765000104904175,3.630000114440918,3.640000104904175,3.7300000190734863,12571996.0,3.1018223762512207
2013-05-27,3.744999885559082,3.6549999713897705,3.7249999046325684,3.690000057220459,8667762.0,3.068558931350708
2013-05-28,3.7249999046325684,3.634999990463257,3.7049999237060547,3.6700000762939453,7304382.0,3.051926851272583
2013-05-29,3.694999933242798,3.6549999713897705,3.680000066757202,3.684999942779541,6142528.0,3.0644009113311768
2013-05-30,3.7049999237060547,3.6549999713897705,3.6649999618530273,3.6649999618530273,6979844.0,3.047769069671631
2013-05-31,3.7049999237060547,3.6500000953674316,3.6700000762939453,3.6600000858306885,7708112.0,3.0436112880706787
2013-06-03,3.690000057220459,3.630000114440918,3.6600000858306885,3.6549999713897705,5559598.0,3.0394532680511475
2013-06-04,3.6549999713897705,3.5,3.6549999713897705,3.5250000953674316,6785864.0,2.931346893310547
2013-06-05,3.559999942779541,3.4749999046325684,3.5250000953674316,3.515000104904175,3849082.0,2.9230310916900635
2013-06-06,3.5250000953674316,3.4600000381469727,3.494999885559082,3.4649999141693115,3008110.0,2.8814516067504883
2013-06-07,3.505000114440918,3.3949999809265137,3.4649999141693115,3.4149999618530273,4336644.0,2.839872121810913
2013-06-13,3.3949999809265137,3.25,3.3949999809265137,3.265000104904175,4404138.0,2.7151339054107666
2013-06-14,3.369999885559082,3.2750000953674316,3.2750000953674316,3.325000047683716,4365782.0,2.7650296688079834
2013-06-17,3.430000066757202,3.2950000762939453,3.3299999237060547,3.365000009536743,8211554.0,2.798292875289917
2013-06-18,3.390000104904175,3.305000066757202,3.3399999141693115,3.359999895095825,5138726.0,2.7941348552703857
2013-06-19,3.3450000286102295,3.255000114440918,3.3350000381469727,3.2950000762939453,4103788.0,2.740081787109375
2013-06-20,3.3399999141693115,3.240000009536743,3.2699999809265137,3.259999990463257,6594484.0,2.7109761238098145
2013-06-21,3.2200000286102295,3.119999885559082,3.200000047683716,3.190000057220459,4383058.0,2.6527650356292725
2013-06-24,3.194999933242798,2.944999933242798,3.190000057220459,2.9800000190734863,5636164.0,2.4781315326690674
2013-06-25,3.0,2.7100000381469727,2.9649999141693115,2.934999942779541,5829114.0,2.4407100677490234
2013-06-26,3.009999990463257,2.884999990463257,2.934999942779541,3.0,6110708.0,2.4947633743286133
2013-06-27,3.0199999809265137,2.9000000953674316,3.0,2.9049999713897705,4986082.0,2.415762424468994
2013-06-28,3.0199999809265137,2.859999895095825,2.859999895095825,2.940000057220459,4536016.0,2.444868326187134
2013-07-01,3.0850000381469727,2.884999990463257,2.940000057220459,3.069999933242798,10641838.0,2.5529747009277344
2013-07-02,3.1449999809265137,3.0399999618530273,3.0799999237060547,3.069999933242798,11469784.0,2.5529747009277344
2013-07-03,3.180000066757202,2.9649999141693115,3.0450000762939453,3.130000114440918,13040676.0,2.6028695106506348
2013-07-04,3.125,3.049999952316284,3.0850000381469727,3.0799999237060547,9622682.0,2.5612905025482178
2013-07-05,3.1700000762939453,3.0299999713897705,3.075000047683716,3.0350000858306885,8920898.0,2.5238687992095947
2013-07-08,3.0,2.8499999046325684,3.0,2.8499999046325684,6914320.0,2.370025157928467
2013-07-09,2.9149999618530273,2.799999952316284,2.8450000286102295,2.880000114440918,5016788.0,2.394973039627075
2013-07-10,3.1700000762939453,2.8450000286102295,2.865000009536743,3.134999990463257,14506340.0,2.607027530670166
2013-07-11,3.184999942779541,3.075000047683716,3.0799999237060547,3.125,12161274.0,2.5987117290496826
2013-07-12,3.244999885559082,3.119999885559082,3.134999990463257,3.140000104904175,14140388.0,2.611185312271118
2013-07-15,3.325000047683716,3.115000009536743,3.1500000953674316,3.2750000953674316,12108888.0,2.723449945449829
2013-07-16,3.369999885559082,3.2200000286102295,3.244999885559082,3.319999933242798,16554816.0,2.760871410369873
2013-07-17,3.3550000190734863,3.190000057220459,3.2899999618530273,3.2100000381469727,9736340.0,2.6693968772888184
2013-07-18,3.5299999713897705,3.2100000381469727,3.2249999046325684,3.5299999713897705,29095936.0,2.935504913330078
2013-07-19,3.640000104904175,3.4549999237060547,3.575000047683716,3.4749999046325684,40353624.0,2.8897674083709717
2013-07-22,3.565000057220459,3.375,3.4000000953674316,3.5199999809265137,20245822.0,2.9271886348724365
2013-07-23,3.569999933242798,3.4600000381469727,3.5199999809265137,3.555000066757202,21832630.0,2.956294298171997
2013-07-24,3.6500000953674316,3.4649999141693115,3.5399999618530273,3.6050000190734863,22782706.0,2.9978737831115723
2013-07-25,3.5950000286102295,3.3550000190734863,3.5850000381469727,3.369999885559082,16194252.0,2.8024508953094482
2013-07-26,3.4149999618530273,3.234999895095825,3.3499999046325684,3.325000047683716,10560074.0,2.7650296688079834
2013-07-29,3.3499999046325684,3.2149999141693115,3.299999952316284,3.2699999809265137,7003492.0,2.7192916870117188
2013-07-30,3.2899999618530273,3.0999999046325684,3.265000104904175,3.194999933242798,9297352.0,2.6569228172302246
2013-07-31,3.2850000858306885,3.1500000953674316,3.174999952316284,3.2100000381469727,6302958.0,2.6693968772888184
2013-08-01,3.3299999237060547,3.2100000381469727,3.2100000381469727,3.309999942779541,8633968.0,2.7525556087493896
2013-08-02,3.3350000381469727,3.255000114440918,3.315000057220459,3.259999990463257,8228218.0,2.7109761238098145
2013-08-05,3.319999933242798,3.2300000190734863,3.25,3.2850000858306885,6817040.0,2.7317657470703125
2013-08-06,3.390000104904175,3.2750000953674316,3.2850000858306885,3.380000114440918,12657642.0,2.8107666969299316
2013-08-07,3.359999895095825,3.2799999713897705,3.359999895095825,3.2950000762939453,8743356.0,2.740081787109375
2013-08-08,3.3299999237060547,3.259999990463257,3.2799999713897705,3.2899999618530273,5000328.0,2.735924005508423
2013-08-09,3.3299999237060547,3.2100000381469727,3.2850000858306885,3.25,5545086.0,2.702660083770752
2013-08-12,3.440000057220459,3.240000009536743,3.255000114440918,3.380000114440918,13412086.0,2.8107666969299316
2013-08-13,3.5199999809265137,3.3550000190734863,3.359999895095825,3.484999895095825,21875152.0,2.898083448410034
2013-08-14,3.509999990463257,3.4000000953674316,3.490000009536743,3.430000066757202,11617726.0,2.8523459434509277
2013-08-15,3.690000057220459,3.365000009536743,3.4100000858306885,3.5899999141693115,11839626.0,2.9853999614715576
2013-08-16,3.5850000381469727,3.390000104904175,3.5199999809265137,3.4149999618530273,15073502.0,2.839872121810913
2013-08-19,3.4700000286102295,3.3350000381469727,3.4000000953674316,3.450000047683716,8094434.0,2.8689780235290527
2013-08-20,3.5350000858306885,3.424999952316284,3.444999933242798,3.4600000381469727,8541824.0,2.877293586730957
2013-08-21,3.5,3.3949999809265137,3.4600000381469727,3.484999895095825,6418588.0,2.898083448410034
2013-08-22,3.549999952316284,3.4749999046325684,3.484999895095825,3.5199999809265137,10247504.0,2.9271886348724365
2013-08-23,3.640000104904175,3.4649999141693115,3.5299999713897705,3.619999885559082,22371618.0,3.010347604751587
2013-08-26,3.765000104904175,3.5799999237060547,3.619999885559082,3.7149999141693115,27392550.0,3.089348316192627
2013-08-27,3.694999933242798,3.609999895095825,3.690000057220459,3.6649999618530273,14597012.0,3.047769069671631
2013-08-28,3.7750000953674316,3.559999942779541,3.619999885559082,3.619999885559082,24553800.0,3.010347604751587
2013-08-29,3.700000047683716,3.5799999237060547,3.609999895095825,3.680000066757202,15579938.0,3.0602428913116455
2013-08-30,3.674999952316284,3.440000057220459,3.6449999809265137,3.4700000286102295,20496384.0,2.8856096267700195
2013-09-02,3.494999885559082,3.384999990463257,3.444999933242798,3.430000066757202,10061160.0,2.8523459434509277
2013-09-03,3.5450000762939453,3.4149999618530273,3.450000047683716,3.5299999713897705,10036982.0,2.935504913330078
2013-09-04,3.559999942779541,3.490000009536743,3.5250000953674316,3.5250000953674316,7908552.0,2.931346893310547
2013-09-05,3.8499999046325684,3.509999990463257,3.509999990463257,3.740000009536743,39044146.0,3.110138177871704
2013-09-06,3.8450000286102295,3.630000114440918,3.700000047683716,3.7699999809265137,23479888.0,3.1350858211517334
2013-09-09,3.7899999618530273,3.690000057220459,3.75,3.734999895095825,15025412.0,3.105980396270752
2013-09-10,3.799999952316284,3.625,3.7149999141693115,3.7149999141693115,21512382.0,3.089348316192627
2013-09-11,3.7049999237060547,3.575000047683716,3.694999933242798,3.6050000190734863,16141342.0,2.9978737831115723
2013-09-12,3.7249999046325684,3.5950000286102295,3.5999999046325684,3.6549999713897705,15008284.0,3.0394532680511475
2013-09-13,3.755000114440918,3.6050000190734863,3.6500000953674316,3.734999895095825,15757552.0,3.105980396270752
2013-09-16,3.805000066757202,3.684999942779541,3.7149999141693115,3.744999885559082,17062654.0,3.1142959594726562
2013-09-17,3.740000009536743,3.634999990463257,3.740000009536743,3.6449999809265137,10197872.0,3.031137466430664
2013-09-18,3.940000057220459,3.6449999809265137,3.6449999809265137,3.825000047683716,35591772.0,3.1808230876922607
2013-09-23,4.054999828338623,3.7799999713897705,3.8299999237060547,4.025000095367432,35621726.0,3.3471407890319824
2013-09-24,4.429999828338623,3.9800000190734863,3.990000009536743,4.429999828338623,75387090.0,3.6839334964752197
2013-09-25,4.739999771118164,4.360000133514404,4.534999847412109,4.505000114440918,78400704.0,3.746303081512451
2013-09-26,4.699999809265137,4.369999885559082,4.425000190734863,4.525000095367432,44606386.0,3.762934684753418
2013-09-27,4.704999923706055,4.445000171661377,4.489999771118164,4.454999923706055,34562492.0,3.704723358154297
2013-09-30,4.619999885559082,4.264999866485596,4.440000057220459,4.590000152587891,33085328.0,3.816988229751587
2013-10-08,4.590000152587891,4.385000228881836,4.454999923706055,4.550000190734863,25644690.0,3.783724308013916
2013-10-09,4.835000038146973,4.5,4.545000076293945,4.784999847412109,36922560.0,3.97914719581604
2013-10-10,4.795000076293945,4.46999979019165,4.75,4.614999771118164,29436606.0,3.8377771377563477
2013-10-11,4.679999828338623,4.510000228881836,4.650000095367432,4.625,20666064.0,3.84609317779541
2013-10-14,4.849999904632568,4.599999904632568,4.599999904632568,4.800000190734863,32882780.0,3.9916210174560547
2013-10-15,4.894999980926514,4.664999961853027,4.804999828338623,4.760000228881836,18837126.0,3.958357572555542
2013-10-16,5.235000133514404,4.554999828338623,4.755000114440918,5.005000114440918,65152454.0,4.162096977233887
2013-10-17,5.135000228881836,4.505000114440918,4.925000190734863,4.644999980926514,50839326.0,3.862725019454956
2013-10-18,4.724999904632568,4.429999828338623,4.565000057220459,4.695000171661377,27569018.0,3.9043047428131104
2013-10-21,4.755000114440918,4.545000076293945,4.635000228881836,4.684999942779541,26074834.0,3.8959884643554688
2013-10-22,4.724999904632568,4.449999809265137,4.605000019073486,4.46999979019165,24147078.0,3.7171974182128906
2013-10-23,4.480000019073486,4.065000057220459,4.46999979019165,4.139999866485596,19906266.0,3.4427731037139893
2013-10-24,4.195000171661377,4.09499979019165,4.164999961853027,4.139999866485596,7003920.0,3.4427731037139893
2013-10-25,4.170000076293945,3.994999885559082,4.144999980926514,4.079999923706055,9458142.0,3.3928780555725098
2013-10-28,4.175000190734863,4.050000190734863,4.079999923706055,4.125,6363050.0,3.4302992820739746
2013-10-29,4.150000095367432,3.799999952316284,4.050000190734863,3.924999952316284,10860260.0,3.2639822959899902
2013-10-30,4.039999961853027,3.9000000953674316,3.924999952316284,4.014999866485596,6811256.0,3.33882474899292
2013-10-31,4.079999923706055,3.944999933242798,4.005000114440918,4.025000095367432,5820318.0,3.3471407890319824
2013-11-01,4.010000228881836,3.825000047683716,4.005000114440918,3.865000009536743,15142742.0,3.2140867710113525
2013-11-04,3.9000000953674316,3.825000047683716,3.875,3.865000009536743,9628674.0,3.2140867710113525
2013-11-05,3.950000047683716,3.759999990463257,3.8499999046325684,3.944999933242798,12157020.0,3.280613660812378
2013-11-06,3.944999933242798,3.759999990463257,3.9149999618530273,3.7899999618530273,13960366.0,3.1517176628112793
2013-11-07,3.805000066757202,3.700000047683716,3.7799999713897705,3.7300000190734863,10218836.0,3.1018223762512207
2013-11-08,3.740000009536743,3.674999952316284,3.694999933242798,3.680000066757202,5846856.0,3.0602428913116455
2013-11-11,3.740000009536743,3.6549999713897705,3.694999933242798,3.7249999046325684,3714810.0,3.0976641178131104
2013-11-12,3.8499999046325684,3.7249999046325684,3.7249999046325684,3.8399999141693115,10410684.0,3.193296432495117
2013-11-13,3.9000000953674316,3.7300000190734863,3.819999933242798,3.7699999809265137,9281122.0,3.1350858211517334
2013-11-14,3.890000104904175,3.7100000381469727,3.875,3.884999990463257,10939658.0,3.2307183742523193
2013-11-15,3.9649999141693115,3.805000066757202,3.8399999141693115,3.9100000858306885,17982198.0,3.2515087127685547
2013-11-18,3.9800000190734863,3.859999895095825,3.9149999618530273,3.9749999046325684,13258280.0,3.3055613040924072
2013-11-19,4.090000152587891,3.940000057220459,3.984999895095825,3.950000047683716,17310630.0,3.284771680831909
2013-11-20,3.990000009536743,3.875,3.9700000286102295,3.984999895095825,9779574.0,3.3138771057128906
2013-11-21,3.9600000381469727,3.865000009536743,3.9600000381469727,3.9149999618530273,12900008.0,3.2556662559509277
2013-11-22,3.9149999618530273,3.805000066757202,3.9000000953674316,3.8299999237060547,9947870.0,3.184981107711792
2013-11-25,3.884999990463257,3.809999942779541,3.815000057220459,3.8299999237060547,5308698.0,3.184981107711792
2013-11-26,3.8450000286102295,3.7950000762939453,3.815000057220459,3.825000047683716,6350896.0,3.1808230876922607
2013-11-27,3.9600000381469727,3.819999933242798,3.819999933242798,3.930000066757202,12427404.0,3.2681398391723633
2013-11-28,3.984999895095825,3.9100000858306885,3.9549999237060547,3.944999933242798,12153026.0,3.280613660812378
2013-11-29,4.099999904632568,3.930000066757202,3.940000057220459,4.074999809265137,21553424.0,3.3887200355529785
2013-12-02,4.025000095367432,3.740000009536743,3.9700000286102295,3.805000066757202,17229030.0,3.164191246032715
2013-12-03,3.930000066757202,3.765000104904175,3.7750000953674316,3.8949999809265137,11286940.0,3.239034414291382
2013-12-04,4.045000076293945,3.875,3.875,4.0,13116404.0,3.3263509273529053
2013-12-05,4.03000020980835,3.934999942779541,3.9800000190734863,4.019999980926514,10884946.0,3.3429830074310303
2013-12-06,4.045000076293945,3.9700000286102295,4.005000114440918,4.039999961853027,12794596.0,3.359614610671997
2013-12-09,4.079999923706055,4.014999866485596,4.03000020980835,4.074999809265137,14143782.0,3.3887200355529785
2013-12-10,4.139999866485596,4.03000020980835,4.070000171661377,4.114999771118164,18178276.0,3.4219837188720703
2013-12-11,4.210000038146973,4.019999980926514,4.105000019073486,4.179999828338623,24511370.0,3.476036548614502
2013-12-12,4.599999904632568,4.130000114440918,4.164999961853027,4.400000095367432,59659658.0,3.6589860916137695
2013-12-13,4.59499979019165,4.300000190734863,4.300000190734863,4.474999904632568,37418820.0,3.7213549613952637
2013-12-16,4.565000057220459,4.295000076293945,4.460000038146973,4.369999885559082,24698316.0,3.6340386867523193
2013-12-17,4.349999904632568,4.150000095367432,4.329999923706055,4.21999979019165,16080122.0,3.5092999935150146
2013-12-18,4.239999771118164,4.125,4.204999923706055,4.199999809265137,10586334.0,3.492668628692627
2013-12-19,4.28000020980835,4.119999885559082,4.210000038146973,4.125,9698264.0,3.4302992820739746
2013-12-20,4.184999942779541,3.990000009536743,4.184999942779541,4.010000228881836,9596284.0,3.334667205810547
2013-12-23,4.025000095367432,3.8399999141693115,4.019999980926514,3.994999885559082,10622108.0,3.322193145751953
2013-12-24,4.070000171661377,3.950000047683716,3.9749999046325684,4.005000114440918,8799242.0,3.3305091857910156
2013-12-25,4.125,3.950000047683716,4.010000228881836,4.114999771118164,10871252.0,3.4219837188720703
2013-12-26,4.114999771118164,3.950000047683716,4.114999771118164,3.9800000190734863,8429792.0,3.3097193241119385
2013-12-27,4.079999923706055,3.9149999618530273,3.9549999237060547,4.045000076293945,8166638.0,3.363772392272949
2013-12-30,4.144999980926514,4.0,4.054999828338623,4.135000228881836,11556060.0,3.438615322113037
2013-12-31,4.139999866485596,4.025000095367432,4.105000019073486,4.090000152587891,8604946.0,3.4011940956115723
2014-01-02,4.175000190734863,4.034999847412109,4.090000152587891,4.164999961853027,15004034.0,3.4635632038116455
2014-01-03,4.224999904632568,4.110000133514404,4.139999866485596,4.215000152587891,18758194.0,3.5051424503326416
2014-01-06,4.204999923706055,3.990000009536743,4.164999961853027,4.019999980926514,11310778.0,3.3429830074310303
2014-01-07,4.070000171661377,3.950000047683716,3.9649999141693115,4.039999961853027,9376862.0,3.359614610671997
2014-01-08,4.119999885559082,4.0,4.059999942779541,4.045000076293945,8385556.0,3.363772392272949
2014-01-09,4.099999904632568,3.9700000286102295,4.045000076293945,4.014999866485596,10404978.0,3.33882474899292
2014-01-10,4.0,3.7750000953674316,4.0,3.7899999618530273,14798138.0,3.1517176628112793
2014-01-13,3.7850000858306885,3.6549999713897705,3.759999990463257,3.684999942779541,9804096.0,3.0644009113311768
2014-01-14,3.740000009536743,3.6649999618530273,3.674999952316284,3.740000009536743,6394036.0,3.110138177871704
2014-01-15,3.7699999809265137,3.7049999237060547,3.734999895095825,3.755000114440918,7033696.0,3.1226119995117188
2014-01-16,3.815000057220459,3.7300000190734863,3.75,3.7750000953674316,7441564.0,3.1392440795898438
2014-01-17,3.7799999713897705,3.575000047683716,3.7799999713897705,3.6549999713897705,8851608.0,3.0394532680511475
2014-01-20,3.6500000953674316,3.565000057220459,3.6449999809265137,3.5850000381469727,4777712.0,2.9812421798706055
2014-01-21,3.7300000190734863,3.5850000381469727,3.5850000381469727,3.7149999141693115,10109278.0,3.089348316192627
2014-01-22,3.869999885559082,3.7149999141693115,3.7249999046325684,3.8299999237060547,14657726.0,3.184981107711792
2014-01-23,4.0,3.7950000762939453,3.799999952316284,3.9549999237060547,23542918.0,3.2889297008514404
2014-01-24,4.039999961853027,3.875,3.9100000858306885,3.994999885559082,21932992.0,3.322193145751953
2014-01-27,4.09499979019165,3.8949999809265137,3.9749999046325684,4.025000095367432,18934992.0,3.3471407890319824
2014-01-28,4.03000020980835,3.859999895095825,4.0,3.940000057220459,10742700.0,3.276456117630005
2014-01-29,4.070000171661377,3.9149999618530273,3.9149999618530273,4.025000095367432,13148556.0,3.3471407890319824
2014-01-30,4.144999980926514,3.9700000286102295,3.990000009536743,4.054999828338623,18505856.0,3.3720884323120117
2014-02-07,4.445000171661377,3.9749999046325684,4.005000114440918,4.340000152587891,34801252.0,3.609090805053711
2014-02-10,4.380000114440918,4.255000114440918,4.34499979019165,4.335000038146973,26651900.0,3.6049327850341797
2014-02-11,4.510000228881836,4.284999847412109,4.309999942779541,4.449999809265137,30821530.0,3.7005655765533447
2014-02-12,4.449999809265137,4.324999809265137,4.449999809265137,4.389999866485596,17864108.0,3.650669813156128
2014-02-13,4.385000228881836,4.170000076293945,4.385000228881836,4.179999828338623,21191900.0,3.476036548614502
2014-02-14,4.599999904632568,4.195000171661377,4.199999809265137,4.599999904632568,32413618.0,3.825303554534912
2014-02-17,4.789999961853027,4.614999771118164,4.789999961853027,4.724999904632568,57347160.0,3.9292519092559814
2014-02-18,4.920000076293945,4.630000114440918,4.65500020980835,4.795000076293945,46442074.0,3.9874637126922607
2014-02-19,4.775000095367432,4.659999847412109,4.735000133514404,4.695000171661377,23937810.0,3.9043047428131104
2014-02-20,4.78000020980835,4.519999980926514,4.699999809265137,4.599999904632568,23973944.0,3.825303554534912
2014-02-21,4.659999847412109,4.380000114440918,4.585000038146973,4.445000171661377,19995436.0,3.6964075565338135
2014-02-24,4.574999809265137,4.400000095367432,4.409999847412109,4.559999942779541,17097734.0,3.7920408248901367
2014-02-25,4.675000190734863,4.25,4.550000190734863,4.304999828338623,22949460.0,3.5799853801727295
2014-02-26,4.309999942779541,4.15500020980835,4.235000133514404,4.295000076293945,10999184.0,3.571669340133667
2014-02-27,4.394999980926514,4.170000076293945,4.369999885559082,4.190000057220459,13501880.0,3.4843528270721436
2014-02-28,4.295000076293945,4.144999980926514,4.179999828338623,4.269999980926514,9299668.0,3.550879716873169
2014-03-03,4.380000114440918,4.25,4.269999980926514,4.360000133514404,11049950.0,3.625723123550415
2014-03-04,4.340000152587891,4.184999942779541,4.329999923706055,4.284999847412109,11692994.0,3.5633533000946045
2014-03-05,4.360000133514404,4.275000095367432,4.304999828338623,4.304999828338623,9151888.0,3.5799853801727295
2014-03-06,4.324999809265137,4.195000171661377,4.284999847412109,4.295000076293945,8693396.0,3.571669340133667
2014-03-07,4.414999961853027,4.28000020980835,4.295000076293945,4.315000057220459,12490872.0,3.588301181793213
2014-03-10,4.25,4.014999866485596,4.25,4.019999980926514,9561948.0,3.3429830074310303
2014-03-11,4.085000038146973,3.9049999713897705,3.9649999141693115,4.059999942779541,8755918.0,3.376246452331543
2014-03-12,4.119999885559082,3.984999895095825,4.09499979019165,4.050000190734863,7879288.0,3.3679306507110596
2014-03-13,4.119999885559082,4.010000228881836,4.074999809265137,4.105000019073486,7475824.0,3.413667678833008
2014-03-14,4.105000019073486,3.9749999046325684,4.059999942779541,4.050000190734863,7843522.0,3.3679306507110596
2014-03-17,4.175000190734863,4.010000228881836,4.039999961853027,4.164999961853027,8769986.0,3.4635632038116455
2014-03-18,4.235000133514404,4.139999866485596,4.170000076293945,4.184999942779541,9441572.0,3.4801948070526123
2014-03-19,4.210000038146973,4.125,4.164999961853027,4.204999923706055,6331002.0,3.496826648712158
2014-03-20,4.329999923706055,4.139999866485596,4.190000057220459,4.139999866485596,15401840.0,3.4427731037139893
2014-03-21,4.309999942779541,4.045000076293945,4.085000038146973,4.275000095367432,9510346.0,3.5550377368927
2014-03-24,4.449999809265137,4.235000133514404,4.28000020980835,4.394999980926514,14708860.0,3.654827833175659
2014-03-25,4.445000171661377,4.335000038146973,4.364999771118164,4.369999885559082,8648664.0,3.6340386867523193
2014-03-26,4.400000095367432,4.315000057220459,4.364999771118164,4.375,7095536.0,3.6381964683532715
2014-03-27,4.480000019073486,4.324999809265137,4.375,4.329999923706055,14620226.0,3.6007750034332275
2014-03-28,4.429999828338623,4.135000228881836,4.320000171661377,4.164999961853027,10074716.0,3.4635632038116455
2014-03-31,4.190000057220459,4.079999923706055,4.159999847412109,4.119999885559082,4669970.0,3.4261412620544434
2014-04-01,4.190000057220459,4.105000019073486,4.119999885559082,4.190000057220459,3889740.0,3.4843528270721436
2014-04-02,4.239999771118164,4.15500020980835,4.239999771118164,4.164999961853027,3641408.0,3.4635632038116455
2014-04-03,4.215000152587891,4.125,4.164999961853027,4.130000114440918,4661388.0,3.434457540512085
2014-04-04,4.215000152587891,4.110000133514404,4.144999980926514,4.204999923706055,4089618.0,3.496826648712158
2014-04-08,4.315000057220459,4.164999961853027,4.195000171661377,4.304999828338623,8306370.0,3.5799853801727295
2014-04-09,4.474999904632568,4.320000171661377,4.324999809265137,4.340000152587891,11233218.0,3.609090805053711
2014-04-10,4.385000228881836,4.315000057220459,4.34499979019165,4.324999809265137,7790818.0,3.5966169834136963
2014-04-11,4.369999885559082,4.289999961853027,4.309999942779541,4.34499979019165,6345628.0,3.613248586654663
2014-04-14,4.434999942779541,4.324999809265137,4.355000019073486,4.40500020980835,7325874.0,3.66314435005188
2014-04-15,4.53000020980835,4.364999771118164,4.385000228881836,4.409999847412109,12858516.0,3.667301893234253
2014-04-16,4.429999828338623,4.360000133514404,4.400000095367432,4.389999866485596,5298682.0,3.650669813156128
2014-04-17,4.489999771118164,4.400000095367432,4.425000190734863,4.465000152587891,11895518.0,3.7130393981933594
2014-04-18,4.460000038146973,4.369999885559082,4.445000171661377,4.429999828338623,6631432.0,3.6839334964752197
2014-04-21,4.409999847412109,4.230000019073486,4.389999866485596,4.255000114440918,9541356.0,3.538405656814575
2014-04-22,4.324999809265137,4.224999904632568,4.235000133514404,4.300000190734863,7820576.0,3.575827121734619
2014-04-23,4.320000171661377,4.25,4.300000190734863,4.260000228881836,3460074.0,3.5425641536712646
2014-04-24,4.289999961853027,4.15500020980835,4.269999980926514,4.175000190734863,6266294.0,3.471879005432129
2014-04-25,4.284999847412109,4.159999847412109,4.179999828338623,4.199999809265137,5703034.0,3.492668628692627
2014-04-28,4.269999980926514,4.164999961853027,4.195000171661377,4.190000057220459,6059266.0,3.4843528270721436
2014-04-29,4.224999904632568,4.054999828338623,4.159999847412109,4.179999828338623,6984350.0,3.476036548614502
2014-04-30,4.28000020980835,4.125,4.150000095367432,4.269999980926514,6119370.0,3.550879716873169
2014-05-05,4.369999885559082,4.21999979019165,4.244999885559082,4.355000019073486,8564520.0,3.6215646266937256
2014-05-06,4.474999904632568,4.349999904632568,4.474999904632568,4.355000019073486,9674162.0,3.6215646266937256
2014-05-07,4.554999828338623,4.340000152587891,4.34499979019165,4.40500020980835,28140320.0,3.66314435005188
2014-05-08,4.84499979019165,4.375,4.375,4.84499979019165,81570178.0,4.029043197631836
2014-05-09,4.940000057220459,4.610000133514404,4.820000171661377,4.900000095367432,74069932.0,4.074779987335205
2014-05-12,4.900000095367432,4.75,4.824999809265137,4.855000019073486,47425402.0,4.037358283996582
2014-05-13,5.099999904632568,4.809999942779541,4.824999809265137,5.019999980926514,81557032.0,4.174570560455322
2014-05-14,5.369999885559082,4.864999771118164,4.96999979019165,5.25,89262514.0,4.365835666656494
2014-05-15,5.300000190734863,5.144999980926514,5.239999771118164,5.25,81195870.0,4.365835666656494
2014-05-16,5.300000190734863,5.105000019073486,5.300000190734863,5.210000038146973,40016624.0,4.3325724601745605
2014-05-19,5.304999828338623,4.994999885559082,5.164999961853027,5.244999885559082,70744294.0,4.361677169799805
2014-05-20,5.275000095367432,5.045000076293945,5.195000171661377,5.099999904632568,76031228.0,4.241097450256348
2014-05-21,5.409999847412109,4.965000152587891,5.065000057220459,5.320000171661377,95157432.0,4.424046993255615
2014-05-22,5.324999809265137,5.065000057220459,5.215000152587891,5.139999866485596,91246182.0,4.274360179901123
2014-05-23,5.150000095367432,4.894999980926514,5.099999904632568,4.945000171661377,48628760.0,4.11220121383667
2014-05-26,5.0,4.900000095367432,4.920000076293945,4.96999979019165,20250168.0,4.132991313934326
2014-05-27,5.025000095367432,4.914999961853027,4.960000038146973,4.965000152587891,21411060.0,4.128833293914795
2014-05-28,4.985000133514404,4.885000228881836,4.960000038146973,4.945000171661377,24867148.0,4.11220121383667
2014-05-29,5.005000114440918,4.90500020980835,4.940000057220459,4.960000038146973,24149260.0,4.1246747970581055
2014-05-30,4.960000038146973,4.784999847412109,4.940000057220459,4.815000057220459,30239402.0,4.004095554351807
2014-06-03,5.295000076293945,4.730000019073486,4.809999942779541,5.295000076293945,99085810.0,4.403256893157959
2014-06-04,5.590000152587891,5.150000095367432,5.25,5.40500020980835,107094156.0,4.49473237991333
2014-06-05,5.534999847412109,5.260000228881836,5.300000190734863,5.5,92986802.0,4.573733329772949
2014-06-06,5.494999885559082,5.244999885559082,5.449999809265137,5.264999866485596,69351822.0,4.37830924987793
2014-06-09,5.295000076293945,5.099999904632568,5.264999866485596,5.135000228881836,49119494.0,4.270203590393066
2014-06-10,5.139999866485596,4.900000095367432,5.099999904632568,5.105000019073486,43241428.0,4.245255470275879
2014-06-11,5.105000019073486,4.96999979019165,5.045000076293945,5.039999961853027,25393818.0,4.191201686859131
2014-06-12,5.105000019073486,5.0,5.010000228881836,5.099999904632568,23827352.0,4.241097450256348
2014-06-13,5.239999771118164,5.03000020980835,5.079999923706055,5.179999828338623,29583792.0,4.307624340057373
2014-06-16,5.199999809265137,5.065000057220459,5.190000057220459,5.074999809265137,20198696.0,4.22030782699585
2014-06-17,5.190000057220459,5.034999847412109,5.09499979019165,5.050000190734863,21643534.0,4.199517726898193
2014-06-18,5.045000076293945,4.75,5.045000076293945,4.764999866485596,29805980.0,3.9625160694122314
2014-06-19,4.809999942779541,4.449999809265137,4.75,4.519999980926514,23289000.0,3.7587766647338867
2014-06-20,4.579999923706055,4.474999904632568,4.519999980926514,4.554999828338623,13116228.0,3.787882089614868
2014-06-23,4.659999847412109,4.550000190734863,4.590000152587891,4.590000152587891,13015684.0,3.816988229751587
2014-06-24,4.639999866485596,4.574999809265137,4.590000152587891,4.599999904632568,10599550.0,3.825303554534912
2014-06-25,4.599999904632568,4.494999885559082,4.599999904632568,4.53000020980835,11596322.0,3.7670931816101074
2014-06-26,4.659999847412109,4.534999847412109,4.550000190734863,4.639999866485596,14236208.0,3.858567476272583
2014-06-27,4.675000190734863,4.605000019073486,4.625,4.635000228881836,10973242.0,3.854409694671631
2014-06-30,4.684999942779541,4.625,4.644999980926514,4.659999847412109,11734008.0,3.87519907951355
2014-07-01,4.679999828338623,4.610000133514404,4.679999828338623,4.675000190734863,9894468.0,3.8876729011535645
2014-07-02,4.690000057220459,4.610000133514404,4.690000057220459,4.684999942779541,12785112.0,3.8959884643554688
2014-07-03,4.704999923706055,4.635000228881836,4.675000190734863,4.664999961853027,11633344.0,3.879356861114502
2014-07-04,4.730000019073486,4.644999980926514,4.679999828338623,4.699999809265137,12840380.0,3.9084620475769043
2014-07-07,4.735000133514404,4.650000095367432,4.684999942779541,4.690000057220459,9605632.0,3.900146007537842
2014-07-08,4.684999942779541,4.550000190734863,4.675000190734863,4.619999885559082,11309750.0,3.841935634613037
2014-07-09,4.610000133514404,4.480000019073486,4.610000133514404,4.485000133514404,15478736.0,3.7296714782714844
2014-07-10,4.534999847412109,4.460000038146973,4.480000019073486,4.505000114440918,7856524.0,3.746303081512451
2014-07-11,4.570000171661377,4.480000019073486,4.505000114440918,4.545000076293945,9990792.0,3.779566764831543
2014-07-14,4.815000057220459,4.579999923706055,4.585000038146973,4.78000020980835,27470428.0,3.974989414215088
2014-07-15,4.789999961853027,4.704999923706055,4.784999847412109,4.775000095367432,14531756.0,3.9708313941955566
2014-07-16,4.840000152587891,4.730000019073486,4.764999866485596,4.764999866485596,11895910.0,3.9625160694122314
2014-07-17,4.824999809265137,4.670000076293945,4.755000114440918,4.730000019073486,11172450.0,3.933410406112671
2014-07-18,4.610000133514404,4.454999923706055,4.610000133514404,4.545000076293945,7456028.0,4.0083746910095215
2014-07-21,4.574999809265137,4.445000171661377,4.545000076293945,4.474999904632568,6854148.0,3.9466395378112793
2014-07-22,4.565000057220459,4.454999923706055,4.485000133514404,4.550000190734863,9093948.0,4.012784481048584
2014-07-23,4.559999942779541,4.460000038146973,4.559999942779541,4.480000019073486,9424960.0,3.951049327850342
2014-07-24,4.565000057220459,4.385000228881836,4.449999809265137,4.545000076293945,9303232.0,4.0083746910095215
2014-07-25,4.644999980926514,4.514999866485596,4.514999866485596,4.630000114440918,11790290.0,4.083338737487793
2014-07-28,4.679999828338623,4.579999923706055,4.659999847412109,4.65500020980835,15809298.0,4.105386734008789
2014-07-29,4.704999923706055,4.625,4.650000095367432,4.670000076293945,13766478.0,4.118615627288818
2014-07-30,4.690000057220459,4.610000133514404,4.65500020980835,4.675000190734863,13421502.0,4.123025417327881
2014-07-31,4.849999904632568,4.664999961853027,4.684999942779541,4.769999980926514,22126118.0,4.206808567047119
2014-08-01,4.809999942779541,4.679999828338623,4.775000095367432,4.684999942779541,16292728.0,4.1318440437316895
2014-08-04,4.735000133514404,4.650000095367432,4.670000076293945,4.724999904632568,11634158.0,4.167121887207031
2014-08-05,4.824999809265137,4.730000019073486,4.735000133514404,4.820000171661377,18366846.0,4.250904560089111
2014-08-06,4.829999923706055,4.755000114440918,4.800000190734863,4.820000171661377,15077828.0,4.250904560089111
2014-08-07,4.829999923706055,4.699999809265137,4.809999942779541,4.715000152587891,13914804.0,4.1583027839660645
2014-08-08,4.755000114440918,4.699999809265137,4.710000038146973,4.735000133514404,7076842.0,4.175940990447998
2014-08-11,4.804999828338623,4.730000019073486,4.739999771118164,4.800000190734863,10606204.0,4.233266353607178
2014-08-12,4.920000076293945,4.769999980926514,4.800000190734863,4.914999961853027,19810284.0,4.334689617156982
2014-08-13,4.940000057220459,4.800000190734863,4.929999828338623,4.875,14452524.0,4.299411296844482
2014-08-14,4.889999866485596,4.764999866485596,4.875,4.775000095367432,13955270.0,4.211218357086182
2014-08-15,4.824999809265137,4.739999771118164,4.769999980926514,4.804999828338623,11141860.0,4.23767614364624
2014-08-18,4.974999904632568,4.809999942779541,4.824999809265137,4.96999979019165,27477394.0,4.383194923400879
2014-08-19,5.175000190734863,4.949999809265137,5.054999828338623,4.960000038146973,48822684.0,4.374375820159912
2014-08-20,4.965000152587891,4.875,4.965000152587891,4.900000095367432,20239500.0,4.321459770202637
2014-08-21,5.324999809265137,4.900000095367432,4.900000095367432,5.260000228881836,55089878.0,4.6389546394348145
2014-08-22,5.324999809265137,5.159999847412109,5.224999904632568,5.204999923706055,37273524.0,4.59044885635376
2014-08-25,5.400000095367432,5.130000114440918,5.224999904632568,5.295000076293945,36212500.0,4.6698222160339355
2014-08-26,5.269999980926514,5.019999980926514,5.239999771118164,5.085000038146973,25832586.0,4.484616756439209
2014-08-27,5.150000095367432,5.039999961853027,5.059999942779541,5.065000057220459,11847208.0,4.466978073120117
2014-08-28,5.244999885559082,5.059999942779541,5.070000171661377,5.074999809265137,16461142.0,4.475797176361084
2014-08-29,5.09499979019165,4.934999942779541,5.065000057220459,5.085000038146973,12623070.0,4.484616756439209
2014-09-01,5.199999809265137,5.050000190734863,5.074999809265137,5.144999980926514,15136436.0,4.537532806396484
2014-09-02,5.25,5.114999771118164,5.130000114440918,5.21999979019165,19497352.0,4.603677272796631
2014-09-03,5.585000038146973,5.195000171661377,5.224999904632568,5.454999923706055,45670034.0,4.8109307289123535
2014-09-04,5.445000171661377,5.300000190734863,5.40500020980835,5.420000076293945,22547222.0,4.780063629150391
2014-09-05,5.434999942779541,5.309999942779541,5.40500020980835,5.375,13700032.0,4.740376949310303
2014-09-09,5.474999904632568,5.239999771118164,5.360000133514404,5.465000152587891,17927038.0,4.819750785827637
2014-09-10,5.53000020980835,5.375,5.440000057220459,5.429999828338623,17035002.0,4.788882732391357
2014-09-11,5.590000152587891,5.289999961853027,5.429999828338623,5.409999847412109,29811880.0,4.771244049072266
2014-09-12,5.800000190734863,5.300000190734863,5.380000114440918,5.71999979019165,34635342.0,5.044642448425293
2014-09-15,6.050000190734863,5.590000152587891,5.650000095367432,5.875,42144788.0,5.181342124938965
2014-09-16,5.994999885559082,5.340000152587891,5.840000152587891,5.480000019073486,48915192.0,4.832979202270508
2014-09-17,5.570000171661377,5.349999904632568,5.489999771118164,5.434999942779541,21113722.0,4.793292045593262
2014-09-18,5.519999980926514,5.389999866485596,5.440000057220459,5.454999923706055,13444514.0,4.8109307289123535
2014-09-19,5.539999961853027,5.434999942779541,5.480000019073486,5.514999866485596,14735974.0,4.863847255706787
2014-09-22,5.539999961853027,5.25,5.5,5.284999847412109,19872526.0,4.6610026359558105
2014-09-23,5.454999923706055,5.260000228881836,5.28000020980835,5.385000228881836,17423610.0,4.7491960525512695
2014-09-24,5.465000152587891,5.335000038146973,5.375,5.445000171661377,17872536.0,4.802112102508545
2014-09-25,5.614999771118164,5.449999809265137,5.449999809265137,5.5,21919198.0,4.850617408752441
2014-09-26,5.570000171661377,5.454999923706055,5.489999771118164,5.534999847412109,13415156.0,4.881485939025879
2014-09-29,5.625,5.539999961853027,5.550000190734863,5.619999885559082,16984864.0,4.95644998550415
2014-09-30,5.644999980926514,5.559999942779541,5.635000228881836,5.590000152587891,15212950.0,4.929992198944092
2014-10-08,5.610000133514404,5.505000114440918,5.590000152587891,5.599999904632568,15280972.0,4.938811302185059
2014-10-09,5.630000114440918,5.5,5.599999904632568,5.570000171661377,19579952.0,4.912353038787842
2014-10-10,5.559999942779541,5.400000095367432,5.550000190734863,5.414999961853027,20772124.0,4.77565336227417
2014-10-13,5.394999980926514,5.264999866485596,5.394999980926514,5.364999771118164,17320278.0,4.7315568923950195
2014-10-14,5.429999828338623,5.315000057220459,5.349999904632568,5.340000152587891,12081818.0,4.709509372711182
2014-10-15,5.460000038146973,5.309999942779541,5.349999904632568,5.454999923706055,14548662.0,4.8109307289123535
2014-10-16,5.53000020980835,5.385000228881836,5.420000076293945,5.420000076293945,18608172.0,4.780063629150391
2014-10-17,5.434999942779541,5.135000228881836,5.394999980926514,5.260000228881836,18019592.0,4.6389546394348145
2014-10-20,5.474999904632568,5.304999828338623,5.309999942779541,5.46999979019165,15409824.0,4.824160099029541
2014-10-21,5.644999980926514,5.5,5.550000190734863,5.53000020980835,32609718.0,4.877076625823975
2014-10-22,5.574999809265137,5.40500020980835,5.53000020980835,5.510000228881836,17669404.0,4.859437942504883
2014-10-23,5.53000020980835,5.28000020980835,5.525000095367432,5.289999961853027,16941644.0,4.665412902832031
2014-10-24,5.534999847412109,5.260000228881836,5.304999828338623,5.525000095367432,25264154.0,4.872665882110596
2014-10-27,5.724999904632568,5.489999771118164,5.525000095367432,5.704999923706055,32411450.0,5.031414031982422
2014-10-28,5.914999961853027,5.664999961853027,5.724999904632568,5.835000038146973,46270416.0,5.146064758300781
2014-10-29,6.079999923706055,5.800000190734863,5.840000152587891,6.005000114440918,67693964.0,5.295992851257324
2014-10-30,6.054999828338623,5.920000076293945,5.949999809265137,5.96999979019165,40653484.0,5.265125751495361
2014-10-31,6.065000057220459,5.909999847412109,5.96999979019165,6.054999828338623,26376292.0,5.340089321136475
2014-11-03,6.164999961853027,5.954999923706055,6.054999828338623,5.974999904632568,24469336.0,5.269534587860107
2014-11-04,5.934999942779541,5.809999942779541,5.934999942779541,5.835000038146973,22270938.0,5.146064758300781
2014-11-05,5.929999828338623,5.829999923706055,5.829999923706055,5.84499979019165,11600298.0,5.154884338378906
2014-11-06,6.079999923706055,5.855000019073486,5.860000133514404,6.065000057220459,18228782.0,5.348908424377441
2014-11-07,6.114999771118164,5.875,6.114999771118164,5.920000076293945,18502358.0,5.2210283279418945
2014-11-10,5.985000133514404,5.815000057220459,5.900000095367432,5.934999942779541,14849830.0,5.234257698059082
2014-11-11,5.985000133514404,5.494999885559082,5.934999942779541,5.585000038146973,25004444.0,4.925581932067871
2014-11-12,5.690000057220459,5.525000095367432,5.550000190734863,5.679999828338623,10659854.0,5.009365081787109
2014-11-13,5.695000171661377,5.505000114440918,5.65500020980835,5.545000076293945,12072230.0,4.890304088592529
2014-11-14,5.619999885559082,5.5,5.545000076293945,5.614999771118164,9324098.0,4.9520392417907715
2014-11-17,5.820000171661377,5.565000057220459,5.619999885559082,5.724999904632568,13864578.0,5.049051761627197
2014-11-18,5.820000171661377,5.675000190734863,5.704999923706055,5.760000228881836,9194712.0,5.079920291900635
2014-11-19,5.889999866485596,5.760000228881836,5.784999847412109,5.829999923706055,13011664.0,5.1416544914245605
2014-11-20,5.855000019073486,5.755000114440918,5.829999923706055,5.84499979019165,8365294.0,5.154884338378906
2014-11-21,6.375,5.860000133514404,5.860000133514404,6.260000228881836,40086956.0,5.520885467529297
2014-11-24,6.389999866485596,6.09499979019165,6.360000133514404,6.179999828338623,38406794.0,5.4503302574157715
2014-11-25,6.239999771118164,6.050000190734863,6.130000114440918,6.210000038146973,23267182.0,5.476789474487305
2014-11-26,6.360000133514404,6.125,6.190000057220459,6.255000114440918,33639958.0,5.516476154327393
2014-11-27,6.335000038146973,6.074999809265137,6.239999771118164,6.139999866485596,23150970.0,5.415052890777588
2014-11-28,6.139999866485596,5.934999942779541,6.139999866485596,5.96999979019165,25040782.0,5.265125751495361
2014-12-01,6.065000057220459,5.880000114440918,5.980000019073486,5.925000190734863,16648090.0,5.225438594818115
2014-12-02,6.099999904632568,5.855000019073486,5.855000019073486,5.974999904632568,20757906.0,5.269534587860107
2014-12-03,6.144999980926514,5.914999961853027,5.965000152587891,6.139999866485596,27465928.0,5.415052890777588
2014-12-04,6.195000171661377,6.034999847412109,6.175000190734863,6.105000019073486,27195788.0,5.384185791015625
2014-12-05,6.079999923706055,5.715000152587891,6.079999923706055,5.829999923706055,27902968.0,5.1416544914245605
2014-12-08,5.980000019073486,5.735000133514404,5.829999923706055,5.840000152587891,18360492.0,5.150475025177002
2014-12-09,5.994999885559082,5.690000057220459,5.815000057220459,5.704999923706055,30402068.0,5.031414031982422
2014-12-10,5.994999885559082,5.610000133514404,5.610000133514404,5.989999771118164,28666490.0,5.282763957977295
2014-12-11,6.135000228881836,5.909999847412109,6.005000114440918,5.980000019073486,24824806.0,5.273943901062012
2014-12-12,6.045000076293945,5.925000190734863,5.980000019073486,6.03000020980835,17799690.0,5.31804084777832
2014-12-15,6.244999885559082,5.90500020980835,6.014999866485596,6.210000038146973,31239208.0,5.476789474487305
2014-12-16,6.15500020980835,6.070000171661377,6.074999809265137,6.105000019073486,19670618.0,5.384185791015625
2014-12-17,6.125,5.869999885559082,6.099999904632568,5.929999828338623,19258240.0,5.229848384857178
2014-12-18,5.974999904632568,5.849999904632568,5.900000095367432,5.855000019073486,12409366.0,5.163702487945557
2014-12-19,5.875,5.534999847412109,5.855000019073486,5.639999866485596,20446978.0,4.974088668823242
2014-12-22,5.635000228881836,5.349999904632568,5.605000019073486,5.460000038146973,15568950.0,4.815340518951416
2014-12-23,5.565000057220459,5.40500020980835,5.440000057220459,5.465000152587891,8006820.0,4.819750785827637
2014-12-24,5.585000038146973,5.440000057220459,5.494999885559082,5.545000076293945,10574350.0,4.890304088592529
2014-12-25,5.625,5.5,5.574999809265137,5.579999923706055,10213216.0,4.921172142028809
2014-12-26,5.590000152587891,5.525000095367432,5.590000152587891,5.570000171661377,9594254.0,4.912353038787842
2014-12-29,5.585000038146973,5.400000095367432,5.574999809265137,5.414999961853027,11825594.0,4.77565336227417
2014-12-30,5.489999771118164,5.269999980926514,5.400000095367432,5.28000020980835,10253902.0,4.6565937995910645
2014-12-31,5.329999923706055,5.170000076293945,5.275000095367432,5.244999885559082,9401020.0,4.625725746154785
2015-01-05,5.414999961853027,5.215000152587891,5.25,5.380000114440918,9856388.0,4.744786262512207
2015-01-06,5.554999828338623,5.320000171661377,5.420000076293945,5.539999961853027,13100964.0,4.885895252227783
2015-01-07,5.53000020980835,5.400000095367432,5.53000020980835,5.445000171661377,7564672.0,4.802112102508545
2015-01-08,5.465000152587891,5.349999904632568,5.445000171661377,5.380000114440918,7001556.0,4.744786262512207
2015-01-09,5.465000152587891,5.289999961853027,5.369999885559082,5.304999828338623,9630452.0,4.678640365600586
2015-01-12,5.324999809265137,5.199999809265137,5.264999866485596,5.224999904632568,6122308.0,4.608087539672852
2015-01-13,5.335000038146973,5.21999979019165,5.230000019073486,5.324999809265137,7286744.0,4.696279525756836
2015-01-14,5.34499979019165,5.28000020980835,5.304999828338623,5.320000171661377,4598260.0,4.69187068939209
2015-01-15,5.460000038146973,5.320000171661377,5.324999809265137,5.434999942779541,10297312.0,4.793292045593262
2015-01-16,5.565000057220459,5.389999866485596,5.445000171661377,5.474999904632568,10906720.0,4.828569412231445
2015-01-19,5.534999847412109,5.224999904632568,5.28000020980835,5.284999847412109,11360926.0,4.6610026359558105
2015-01-20,5.494999885559082,5.309999942779541,5.309999942779541,5.489999771118164,10048392.0,4.841798305511475
2015-01-21,5.775000095367432,5.46999979019165,5.489999771118164,5.644999980926514,19814158.0,4.9784979820251465
2015-01-22,5.704999923706055,5.590000152587891,5.599999904632568,5.690000057220459,10325786.0,5.018184661865234
2015-01-23,5.710000038146973,5.599999904632568,5.690000057220459,5.625,11149378.0,4.960859298706055
2015-01-26,5.795000076293945,5.619999885559082,5.625,5.784999847412109,13354674.0,5.101967811584473
2015-01-27,5.809999942779541,5.639999866485596,5.769999980926514,5.710000038146973,11796538.0,5.035823345184326
2015-01-28,5.869999885559082,5.650000095367432,5.690000057220459,5.764999866485596,15075832.0,5.084329605102539
2015-01-29,5.875,5.699999809265137,5.704999923706055,5.795000076293945,18205088.0,5.110787868499756
2015-01-30,5.965000152587891,5.760000228881836,5.789999961853027,5.864999771118164,18808626.0,5.172522068023682
2015-02-02,5.864999771118164,5.760000228881836,5.800000190734863,5.820000171661377,13268754.0,5.13283634185791
2015-02-03,5.855000019073486,5.755000114440918,5.800000190734863,5.829999923706055,9066330.0,5.1416544914245605
2015-02-04,5.940000057220459,5.800000190734863,5.849999904632568,5.934999942779541,13231252.0,5.234257698059082
2015-02-05,6.119999885559082,5.889999866485596,5.900000095367432,5.965000152587891,37292118.0,5.260715961456299
2015-02-06,5.949999809265137,5.659999847412109,5.949999809265137,5.715000152587891,17456298.0,5.040233612060547
2015-02-09,5.824999809265137,5.679999828338623,5.690000057220459,5.820000171661377,12289268.0,5.13283634185791
2015-02-10,5.949999809265137,5.75,5.795000076293945,5.940000057220459,12342344.0,5.238667011260986
2015-02-11,6.059999942779541,5.840000152587891,5.940000057220459,5.869999885559082,16587734.0,5.176931858062744
2015-02-12,6.039999961853027,5.864999771118164,5.864999771118164,5.989999771118164,11543738.0,5.282763957977295
2015-02-13,6.085000038146973,5.974999904632568,6.019999980926514,6.039999961853027,13142266.0,5.3268609046936035
2015-02-16,6.215000152587891,6.039999961853027,6.050000190734863,6.144999980926514,23433968.0,5.419463634490967
2015-02-17,6.170000076293945,6.019999980926514,6.159999847412109,6.079999923706055,16191570.0,5.362138271331787
2015-02-25,6.175000190734863,6.050000190734863,6.079999923706055,6.110000133514404,14277720.0,5.3885955810546875
2015-02-26,6.135000228881836,5.985000133514404,6.130000114440918,6.085000038146973,12514898.0,5.366547584533691
2015-02-27,6.184999942779541,6.054999828338623,6.085000038146973,6.135000228881836,12970950.0,5.410644054412842
2015-03-02,6.275000095367432,6.105000019073486,6.179999828338623,6.260000228881836,23613990.0,5.520885467529297
2015-03-03,6.295000076293945,6.090000152587891,6.210000038146973,6.099999904632568,19940392.0,5.379776477813721
2015-03-04,6.320000171661377,6.050000190734863,6.085000038146973,6.269999980926514,21261878.0,5.5297040939331055
2015-03-05,6.355000019073486,6.204999923706055,6.239999771118164,6.275000095367432,17617492.0,5.534114360809326
2015-03-06,6.360000133514404,6.050000190734863,6.264999866485596,6.079999923706055,17170872.0,5.362138271331787
2015-03-09,6.179999828338623,5.994999885559082,6.0,6.150000095367432,12203714.0,5.423872947692871
2015-03-10,6.260000228881836,6.119999885559082,6.150000095367432,6.199999809265137,14902198.0,5.4679694175720215
2015-03-11,6.25,6.099999904632568,6.21999979019165,6.204999923706055,15497538.0,5.472378730773926
2015-03-12,6.394999980926514,6.179999828338623,6.204999923706055,6.284999847412109,22474832.0,5.542932987213135
2015-03-13,6.349999904632568,6.204999923706055,6.275000095367432,6.34499979019165,14130510.0,5.595849514007568
2015-03-16,6.599999904632568,6.375,6.409999847412109,6.494999885559082,23881446.0,5.728139400482178
2015-03-17,6.619999885559082,6.454999923706055,6.53000020980835,6.519999980926514,21449576.0,5.750187873840332
2015-03-18,6.78000020980835,6.505000114440918,6.53000020980835,6.690000057220459,23689824.0,5.900115489959717
2015-03-19,6.730000019073486,6.559999942779541,6.675000190734863,6.704999923706055,20323592.0,5.913343906402588
2015-03-20,6.795000076293945,6.610000133514404,6.710000038146973,6.704999923706055,21938884.0,5.913343906402588
2015-03-23,6.889999866485596,6.650000095367432,6.710000038146973,6.875,24675150.0,6.063272476196289
2015-03-24,6.96999979019165,6.605000019073486,6.864999771118164,6.804999828338623,24116936.0,6.001537799835205
2015-03-25,6.980000019073486,6.659999847412109,6.75,6.920000076293945,25767450.0,6.102959156036377
2015-03-26,6.869999885559082,6.565000057220459,6.840000152587891,6.659999847412109,24705030.0,5.8736572265625
2015-03-27,6.744999885559082,6.635000228881836,6.644999980926514,6.724999904632568,16882948.0,5.930983066558838
2015-03-30,7.119999885559082,6.730000019073486,6.824999809265137,7.110000133514404,39913828.0,6.27052640914917
2015-03-31,7.420000076293945,7.0,7.110000133514404,7.375,48391240.0,6.504238128662109
2015-04-01,8.0,7.309999942779541,7.315000057220459,7.829999923706055,75132810.0,6.905516147613525
2015-04-02,7.875,7.639999866485596,7.724999904632568,7.824999809265137,41455806.0,6.901106357574463
2015-04-03,8.069999694824219,7.75,7.824999809265137,7.914999961853027,32999942.0,6.980479717254639
2015-04-07,7.949999809265137,7.755000114440918,7.925000190734863,7.875,33209036.0,6.945202827453613
2015-04-08,7.90500020980835,7.519999980926514,7.875,7.659999847412109,33222052.0,6.755588054656982
2015-04-09,7.625,7.275000095367432,7.599999904632568,7.40500020980835,23955852.0,6.53069543838501
2015-04-10,7.724999904632568,7.429999828338623,7.429999828338623,7.684999942779541,23917272.0,6.777636528015137
2015-04-13,7.949999809265137,7.730000019073486,7.800000190734863,7.900000095367432,34262548.0,6.967250823974609
2015-04-14,8.100000381469727,7.800000190734863,7.840000152587891,7.885000228881836,31184620.0,6.9540228843688965
2015-04-15,7.809999942779541,7.349999904632568,7.809999942779541,7.380000114440918,30194570.0,6.508647918701172
2015-04-16,7.574999809265137,7.09499979019165,7.25,7.400000095367432,22367066.0,6.5262861251831055
2015-04-17,7.769999980926514,7.440000057220459,7.445000171661377,7.644999980926514,29120142.0,6.742359161376953
2015-04-20,7.59499979019165,7.304999828338623,7.590000152587891,7.309999942779541,22689648.0,6.44691276550293
2015-04-21,7.630000114440918,7.309999942779541,7.315000057220459,7.619999885559082,18927826.0,6.720311164855957
2015-04-22,7.820000171661377,7.639999866485596,7.704999923706055,7.795000076293945,25099670.0,6.8746490478515625
2015-04-23,7.965000152587891,7.679999828338623,7.800000190734863,7.880000114440918,29318990.0,6.949613094329834
2015-04-24,7.864999771118164,7.650000095367432,7.710000038146973,7.820000171661377,20563374.0,6.896697521209717
2015-04-27,8.09000015258789,7.824999809265137,7.849999904632568,7.849999904632568,28265366.0,6.923154830932617
2015-04-28,8.055000305175781,7.599999904632568,7.804999828338623,7.670000076293945,26643292.0,6.764407157897949
2015-04-29,7.889999866485596,7.485000133514404,7.590000152587891,7.885000228881836,21818040.0,6.9540228843688965
2015-04-30,8.274999618530273,7.885000228881836,7.914999961853027,7.940000057220459,52205034.0,7.002528667449951
2015-05-04,8.069999694824219,7.730000019073486,7.974999904632568,7.800000190734863,28190894.0,6.879058361053467
2015-05-05,7.974999904632568,7.545000076293945,7.824999809265137,7.574999809265137,20223366.0,6.680624485015869
2015-05-06,7.695000171661377,7.275000095367432,7.579999923706055,7.335000038146973,20161088.0,6.468961238861084
2015-05-07,7.289999961853027,7.09499979019165,7.150000095367432,7.150000095367432,14325224.0,6.305803298950195
2015-05-08,7.360000133514404,7.150000095367432,7.25,7.355000019073486,15782458.0,6.486598968505859
2015-05-11,7.570000171661377,7.309999942779541,7.40500020980835,7.559999942779541,18401694.0,6.667395114898682
2015-05-12,7.71999979019165,7.525000095367432,7.565000057220459,7.659999847412109,20752106.0,6.755588054656982
2015-05-13,8.055000305175781,7.519999980926514,7.635000228881836,7.894999980926514,33806926.0,6.962841033935547
2015-05-14,8.100000381469727,7.835000038146973,7.855000019073486,8.074999809265137,34168106.0,7.121588706970215
2015-05-15,8.274999618530273,7.824999809265137,8.149999618530273,7.914999961853027,28824704.0,6.980479717254639
2015-05-18,8.279999732971191,7.75,7.849999904632568,8.274999618530273,32998944.0,7.297975063323975
2015-05-19,8.529999732971191,8.274999618530273,8.335000038146973,8.399999618530273,36697226.0,7.408215522766113
2015-05-20,8.944999694824219,8.329999923706055,8.444999694824219,8.390000343322754,38093672.0,7.399397850036621
2015-05-21,9.229999542236328,8.380000114440918,8.399999618530273,9.229999542236328,41184528.0,8.140217781066895
2015-05-22,10.154999732971191,9.260000228881836,9.600000381469727,10.154999732971191,47605212.0,8.956005096435547
2015-05-25,11.170000076293945,10.234999656677246,10.600000381469727,11.170000076293945,54997506.0,9.851163864135742
2015-05-26,11.399999618530273,10.75,11.170000076293945,11.09000015258789,59457764.0,9.780608177185059
2015-05-27,11.109999656677246,10.550000190734863,11.095000267028809,10.800000190734863,49127108.0,9.524850845336914
2015-05-28,10.979999542236328,9.899999618530273,10.649999618530273,10.079999923706055,64257478.0,8.889859199523926
2015-05-29,10.279999732971191,9.6899995803833,10.029999732971191,10.029999732971191,33822414.0,8.845762252807617
2015-06-01,10.574999809265137,10.079999923706055,10.135000228881836,10.539999961853027,35984228.0,9.295548439025879
2015-06-02,11.0,10.550000190734863,10.779999732971191,10.875,54246444.0,9.590995788574219
2015-06-03,11.079999923706055,10.09000015258789,10.960000038146973,10.574999809265137,42259070.0,9.326415061950684
2015-06-04,10.680000305175781,9.649999618530273,10.600000381469727,10.375,27478762.0,9.150031089782715
2015-06-05,11.180000305175781,10.399999618530273,10.524999618530273,10.699999809265137,40016570.0,9.436656951904297
2015-06-08,10.875,10.289999961853027,10.569999694824219,10.354999542236328,28585462.0,9.132390022277832
2015-06-09,10.744999885559082,10.255000114440918,10.274999618530273,10.699999809265137,25458850.0,9.436656951904297
2015-06-10,11.770000457763672,10.404999732971191,10.5600004196167,11.770000457763672,24990376.0,10.38032341003418
2015-06-11,12.944999694824219,12.010000228881836,12.71500015258789,12.354999542236328,72439220.0,10.896252632141113
2015-06-12,13.494999885559082,12.359999656677246,12.640000343322754,12.885000228881836,64598802.0,11.363675117492676
2015-06-15,12.925000190734863,11.989999771118164,12.649999618530273,12.119999885559082,50730764.0,10.688998222351074
2015-06-16,12.199999809265137,10.90999984741211,11.90999984741211,11.020000457763672,48413410.0,9.718875885009766
2015-06-17,11.399999618530273,10.175000190734863,10.75,11.010000228881836,41784102.0,9.710054397583008
2015-06-18,10.979999542236328,10.194999694824219,10.850000381469727,10.210000038146973,26909490.0,9.004510879516602
2015-06-19,10.135000228881836,9.1899995803833,10.024999618530273,9.1899995803833,24285798.0,8.104941368103027
2015-06-23,9.670000076293945,8.890000343322754,9.3149995803833,9.399999618530273,32529698.0,8.290146827697754
2015-06-24,9.875,9.4399995803833,9.574999809265137,9.779999732971191,30100454.0,8.625280380249023
2015-06-25,10.149999618530273,9.505000114440918,9.795000076293945,9.635000228881836,28995168.0,8.49740219116211
2015-06-26,9.444999694824219,8.545000076293945,9.0,8.545000076293945,21747062.0,7.761655807495117
2015-06-29,8.739999771118164,7.690000057220459,8.550000190734863,7.690000057220459,29367016.0,6.9850358963012695
2015-06-30,8.350000381469727,6.920000076293945,7.565000057220459,8.130000114440918,39107780.0,7.384700298309326
2015-07-01,8.449999809265137,7.315000057220459,7.994999885559082,7.315000057220459,30100000.0,6.644413471221924
2015-07-02,7.489999771118164,6.585000038146973,7.34499979019165,6.635000228881836,30303662.0,6.0267510414123535
2015-07-03,6.860000133514404,5.96999979019165,6.400000095367432,5.96999979019165,36792690.0,5.422713279724121
2015-07-06,6.565000057220459,5.375,6.565000057220459,5.835000038146973,44161984.0,5.300089359283447
2015-07-07,5.550000190734863,5.25,5.440000057220459,5.25,22173204.0,4.7687177658081055
2015-07-08,4.824999809265137,4.724999904632568,4.724999904632568,4.724999904632568,32867836.0,4.291845798492432
2015-07-09,5.199999809265137,4.510000228881836,4.510000228881836,5.199999809265137,44639428.0,4.723300933837891
2015-07-10,5.71999979019165,5.355000019073486,5.5,5.71999979019165,29086630.0,5.19563102722168
2015-07-13,6.289999961853027,5.849999904632568,6.099999904632568,6.289999961853027,44649640.0,5.713377952575684
2015-07-14,6.869999885559082,6.25,6.349999904632568,6.53000020980835,63835638.0,5.9313764572143555
2015-07-15,6.425000190734863,5.875,6.304999828338623,5.875,32820296.0,5.336421966552734
2015-07-16,6.195000171661377,5.329999923706055,5.605000019073486,6.019999980926514,33868074.0,5.4681291580200195
2015-07-17,6.599999904632568,6.019999980926514,6.059999942779541,6.59499979019165,39671180.0,5.99041748046875
2015-07-20,6.840000152587891,6.409999847412109,6.510000228881836,6.659999847412109,45138192.0,6.0494585037231445
2015-07-21,6.945000171661377,6.364999771118164,6.5,6.840000152587891,40863850.0,6.212958335876465
2015-07-22,7.199999809265137,6.71999979019165,6.769999980926514,7.184999942779541,50572472.0,6.526330947875977
2015-07-23,7.90500020980835,7.039999961853027,7.125,7.90500020980835,54473978.0,7.18032693862915
2015-07-24,8.28499984741211,7.474999904632568,8.005000114440918,7.510000228881836,60417634.0,6.821537494659424
2015-07-27,7.929999828338623,6.760000228881836,7.260000228881836,6.760000228881836,48561714.0,6.140291690826416
2015-07-28,6.940000057220459,6.090000152587891,6.400000095367432,6.53000020980835,42583840.0,5.9313764572143555
2015-07-29,7.090000152587891,6.25,6.699999809265137,7.085000038146973,35498210.0,6.435497760772705
2015-07-30,7.570000171661377,6.889999866485596,6.945000171661377,6.974999904632568,41949494.0,6.3355817794799805
2015-07-31,7.315000057220459,6.900000095367432,6.949999809265137,7.054999828338623,32177310.0,6.408248424530029
2015-08-03,7.054999828338623,6.349999904632568,6.974999904632568,6.349999904632568,35146944.0,5.767877101898193
2015-08-04,6.949999809265137,6.304999828338623,6.389999866485596,6.929999828338623,32483110.0,6.294707298278809
2015-08-05,6.989999771118164,6.599999904632568,6.889999866485596,6.675000190734863,35965638.0,6.063083648681641
2015-08-06,6.775000095367432,6.360000133514404,6.400000095367432,6.534999847412109,24092894.0,5.93591833114624
2015-08-07,6.949999809265137,6.619999885559082,6.619999885559082,6.934999942779541,33430148.0,6.299249172210693
2015-08-10,7.574999809265137,7.019999980926514,7.025000095367432,7.434999942779541,36008304.0,6.753412246704102
2015-08-11,7.925000190734863,7.329999923706055,7.349999904632568,7.875,48312958.0,7.153076648712158
2015-08-12,7.980000019073486,7.554999828338623,7.724999904632568,7.724999904632568,44482002.0,7.01682710647583
2015-08-13,8.5,7.679999828338623,7.835000038146973,8.5,66422000.0,7.720781326293945
2015-08-14,9.180000305175781,8.510000228881836,8.649999618530273,8.609999656677246,85647618.0,7.820696830749512
2015-08-17,8.84000015258789,8.239999771118164,8.600000381469727,8.664999961853027,47686552.0,7.870655059814453
2015-08-18,8.744999885559082,7.800000190734863,8.664999961853027,7.800000190734863,50037118.0,7.084952354431152
2015-08-19,8.0,7.019999980926514,7.255000114440918,7.795000076293945,47156200.0,7.080410003662109
2015-08-20,8.109999656677246,7.300000190734863,7.550000190734863,7.34499979019165,38044470.0,6.671663284301758
2015-08-21,7.289999961853027,6.619999885559082,7.150000095367432,6.71999979019165,27936184.0,6.1039581298828125
2015-08-24,6.610000133514404,6.050000190734863,6.360000133514404,6.050000190734863,14684600.0,5.495379447937012
2015-08-25,5.579999923706055,5.445000171661377,5.445000171661377,5.445000171661377,31938078.0,4.9458417892456055
2015-08-26,5.849999904632568,5.005000114440918,5.434999942779541,5.28000020980835,39126712.0,4.795968055725098
2015-08-27,5.809999942779541,5.309999942779541,5.534999847412109,5.804999828338623,35965782.0,5.272839069366455
2015-08-28,6.385000228881836,5.835000038146973,5.835000038146973,6.369999885559082,42583044.0,5.786043643951416
2015-08-31,6.400000095367432,5.940000057220459,6.400000095367432,6.074999809265137,29250798.0,5.518087863922119
2015-09-01,6.375,5.800000190734863,6.079999923706055,5.965000152587891,34840848.0,5.4181718826293945
2015-09-02,6.184999942779541,5.369999885559082,5.440000057220459,5.460000038146973,33119512.0,4.959465980529785
2015-09-07,6.005000114440918,5.690000057220459,5.690000057220459,5.934999942779541,35848150.0,5.390921592712402
2015-09-08,6.53000020980835,5.769999980926514,5.894999980926514,6.53000020980835,49502304.0,5.9313764572143555
2015-09-09,6.789999961853027,6.425000190734863,6.449999809265137,6.760000228881836,59412108.0,6.140291690826416
2015-09-10,6.75,6.40500020980835,6.579999923706055,6.565000057220459,34157864.0,5.963167667388916
2015-09-11,6.875,6.505000114440918,6.545000076293945,6.820000171661377,41239556.0,6.194791316986084
2015-09-14,6.940000057220459,6.139999866485596,6.840000152587891,6.199999809265137,51014652.0,5.63162899017334
2015-09-15,6.239999771118164,5.579999923706055,5.900000095367432,5.704999923706055,31946500.0,5.182006359100342
2015-09-16,6.275000095367432,5.71999979019165,5.75,6.275000095367432,33209006.0,5.699753284454346
2015-09-17,6.489999771118164,6.054999828338623,6.275000095367432,6.204999923706055,36212704.0,5.636170387268066
2015-09-18,6.300000190734863,5.949999809265137,6.179999828338623,6.15500020980835,22916790.0,5.59075403213501
2015-09-21,6.364999771118164,5.90500020980835,5.989999771118164,6.355000019073486,24298524.0,5.772419452667236
2015-09-22,6.474999904632568,6.210000038146973,6.360000133514404,6.400000095367432,34082800.0,5.813294410705566
2015-09-23,6.545000076293945,6.199999809265137,6.264999866485596,6.364999771118164,27896454.0,5.781502723693848
2015-09-24,6.570000171661377,6.324999809265137,6.400000095367432,6.454999923706055,26415822.0,5.86325216293335
2015-09-25,6.59499979019165,5.949999809265137,6.550000190734863,6.25,31542288.0,5.677044868469238
2015-09-28,6.360000133514404,5.989999771118164,6.179999828338623,6.324999809265137,16248004.0,5.745169162750244
2015-09-29,6.474999904632568,6.099999904632568,6.175000190734863,6.315000057220459,22998854.0,5.736086845397949
2015-09-30,6.485000133514404,6.289999961853027,6.485000133514404,6.324999809265137,20403462.0,5.745169162750244
2015-10-08,6.769999980926514,6.429999828338623,6.5,6.639999866485596,35065364.0,6.03129243850708
2015-10-09,6.730000019073486,6.489999771118164,6.630000114440918,6.699999809265137,27048018.0,6.085792064666748
2015-10-12,7.150000095367432,6.679999828338623,6.699999809265137,7.079999923706055,36646008.0,6.4309563636779785
2015-10-13,7.199999809265137,6.880000114440918,6.954999923706055,7.105000019073486,29945346.0,6.453664779663086
2015-10-14,7.114999771118164,6.864999771118164,7.074999809265137,6.949999809265137,23668200.0,6.312873840332031
2015-10-15,7.335000038146973,6.949999809265137,7.034999847412109,7.284999847412109,39180838.0,6.61716365814209
2015-10-16,7.400000095367432,7.130000114440918,7.269999980926514,7.385000228881836,38034098.0,6.707996368408203
2015-10-19,7.400000095367432,7.114999771118164,7.375,7.230000019073486,28234270.0,6.567205429077148
2015-10-20,7.445000171661377,7.090000152587891,7.244999885559082,7.360000133514404,28749544.0,6.6852874755859375
2015-10-21,7.329999923706055,6.625,7.329999923706055,6.625,33905652.0,6.017667293548584
2015-10-22,6.889999866485596,6.534999847412109,6.675000190734863,6.84499979019165,24082592.0,6.217499256134033
2015-10-23,7.150000095367432,6.900000095367432,7.150000095367432,7.074999809265137,28176466.0,6.426414966583252
2015-10-26,7.215000152587891,6.965000152587891,7.215000152587891,7.074999809265137,27625312.0,6.426414966583252
2015-10-27,7.125,6.659999847412109,7.034999847412109,7.119999885559082,26799798.0,6.467288970947266
2015-10-28,7.199999809265137,6.90500020980835,7.025000095367432,7.014999866485596,25649782.0,6.371915340423584
2015-10-29,7.184999942779541,6.949999809265137,7.03000020980835,7.090000152587891,24945586.0,6.440040111541748
2015-10-30,7.184999942779541,6.869999885559082,7.025000095367432,7.074999809265137,27248074.0,6.426414966583252
2015-11-02,7.114999771118164,6.675000190734863,6.875,6.820000171661377,17986264.0,6.194791316986084
2015-11-03,7.114999771118164,6.824999809265137,6.849999904632568,7.005000114440918,19696820.0,6.3628315925598145
2015-11-04,7.320000171661377,6.989999771118164,7.039999961853027,7.315000057220459,39214664.0,6.644413471221924
2015-11-05,7.454999923706055,7.179999828338623,7.309999942779541,7.315000057220459,43952006.0,6.644413471221924
2015-11-06,7.550000190734863,7.324999809265137,7.340000152587891,7.454999923706055,35453400.0,6.771579265594482
2015-11-09,7.519999980926514,7.309999942779541,7.40500020980835,7.440000057220459,26854218.0,6.757953643798828
2015-11-10,8.15999984741211,7.380000114440918,7.429999828338623,8.050000190734863,62527750.0,7.312033653259277
2015-11-11,8.03499984741211,7.78000020980835,7.894999980926514,7.960000038146973,30151554.0,7.230284690856934
2015-11-12,8.5,7.914999961853027,8.0,8.225000381469727,38808908.0,7.470991611480713
2015-11-13,8.350000381469727,7.900000095367432,8.0600004196167,7.940000057220459,24371110.0,7.212118148803711
2015-11-16,8.069999694824219,7.664999961853027,7.710000038146973,8.045000076293945,17168174.0,7.307492256164551
2015-11-17,8.699999809265137,7.954999923706055,8.300000190734863,8.1899995803833,36882496.0,7.439199447631836
2015-11-18,8.4399995803833,7.894999980926514,8.100000381469727,7.925000190734863,19265538.0,7.198493003845215
2015-11-19,8.720000267028809,7.994999885559082,7.994999885559082,8.720000267028809,35375572.0,7.9206132888793945
2015-11-20,9.59000015258789,8.819999694824219,9.03499984741211,9.59000015258789,48073154.0,8.710858345031738
2015-11-23,10.079999923706055,8.885000228881836,9.800000190734863,9.3100004196167,59157720.0,8.456526756286621
2015-11-24,9.265000343322754,8.824999809265137,9.194999694824219,9.244999885559082,37714524.0,8.39748477935791
2015-11-25,9.699999809265137,8.949999809265137,9.024999618530273,9.404999732971191,37334400.0,8.542817115783691
2015-11-26,9.699999809265137,9.220000267028809,9.3149995803833,9.369999885559082,28235652.0,8.511024475097656
2015-11-27,9.350000381469727,8.4350004196167,9.199999809265137,8.494999885559082,23155866.0,7.716238975524902
2015-11-30,8.579999923706055,7.755000114440918,8.385000228881836,8.289999961853027,32125110.0,7.530031681060791
2015-12-01,8.569999694824219,7.909999847412109,8.149999618530273,8.350000381469727,31051956.0,7.584532260894775
2015-12-02,8.399999618530273,7.764999866485596,8.104999542236328,8.329999923706055,17562120.0,7.566365718841553
2015-12-03,8.524999618530273,8.279999732971191,8.345000267028809,8.454999923706055,17042692.0,7.679906845092773
2015-12-04,8.425000190734863,8.149999618530273,8.399999618530273,8.305000305175781,12068248.0,7.5436577796936035
2015-12-07,8.680000305175781,8.104999542236328,8.34000015258789,8.614999771118164,18624626.0,7.8252387046813965
2015-12-08,8.510000228881836,8.180000305175781,8.489999771118164,8.21500015258789,12656688.0,7.461907863616943
2015-12-09,8.319999694824219,7.949999809265137,8.199999809265137,8.010000228881836,15873012.0,7.275700569152832
2015-12-10,8.244999885559082,7.960000038146973,8.050000190734863,8.045000076293945,13082714.0,7.307492256164551
2015-12-11,8.135000228881836,7.815000057220459,8.114999771118164,7.864999771118164,11851876.0,7.143993377685547
2015-12-14,8.239999771118164,7.659999847412109,7.75,8.175000190734863,13055686.0,7.425575256347656
2015-12-15,8.420000076293945,8.130000114440918,8.149999618530273,8.3149995803833,14749792.0,7.55273962020874
2015-12-16,8.475000381469727,8.289999961853027,8.289999961853027,8.399999618530273,13300178.0,7.629948139190674
2015-12-17,8.585000038146973,8.399999618530273,8.399999618530273,8.545000076293945,14862544.0,7.761655807495117
2015-12-18,8.550000190734863,8.260000228881836,8.489999771118164,8.375,12371726.0,7.607240200042725
2015-12-21,8.885000228881836,8.270000457763672,8.414999961853027,8.765000343322754,20678316.0,7.961487770080566
2015-12-22,8.84000015258789,8.595000267028809,8.729999542236328,8.800000190734863,11384340.0,7.993278980255127
2015-12-23,8.880000114440918,8.550000190734863,8.824999809265137,8.5649995803833,13839454.0,7.77982234954834
2015-12-24,9.28499984741211,8.75,8.75,8.869999885559082,22220898.0,8.056861877441406
2015-12-25,9.164999961853027,8.78499984741211,9.164999961853027,8.960000038146973,15345910.0,8.13861083984375
2015-12-28,8.960000038146973,8.25,8.949999809265137,8.4399995803833,23601968.0,7.666281223297119
2015-12-29,8.600000381469727,8.305000305175781,8.430000305175781,8.569999694824219,10864446.0,7.784363746643066
2015-12-30,8.885000228881836,8.529999732971191,8.625,8.854999542236328,15194040.0,8.04323673248291
2015-12-31,8.984999656677246,8.645000457763672,8.8100004196167,8.800000190734863,16356090.0,7.993278980255127
2016-01-04,8.890000343322754,7.920000076293945,8.819999694824219,7.925000190734863,9989138.0,7.198493003845215
2016-01-05,7.925000190734863,7.150000095367432,7.199999809265137,7.585000038146973,18816346.0,6.889662265777588
2016-01-06,7.824999809265137,7.565000057220459,7.565000057220459,7.800000190734863,13786910.0,7.084952354431152
2016-01-07,7.650000095367432,7.03000020980835,7.5,7.054999828338623,3587628.0,6.408248424530029
2016-01-08,7.559999942779541,6.53000020980835,7.239999771118164,7.380000114440918,14929580.0,6.703454971313477
2016-01-11,7.329999923706055,6.639999866485596,7.050000190734863,6.644999980926514,10009038.0,6.035834312438965
2016-01-12,6.829999923706055,6.539999961853027,6.625,6.71999979019165,7124060.0,6.1039581298828125
2016-01-13,7.050000190734863,6.590000152587891,6.800000190734863,6.599999904632568,7342670.0,5.994959354400635
2016-01-14,6.894999980926514,6.25,6.295000076293945,6.829999923706055,6768056.0,6.203874588012695
2016-01-15,6.880000114440918,6.300000190734863,6.75,6.409999847412109,9557040.0,5.8223772048950195
2016-01-18,6.690000057220459,6.204999923706055,6.400000095367432,6.565000057220459,6052472.0,5.963167667388916
2016-01-19,6.869999885559082,6.485000133514404,6.599999904632568,6.835000038146973,7701782.0,6.208415985107422
2016-01-20,7.239999771118164,6.864999771118164,7.0,7.150000095367432,15009502.0,6.494539260864258
2016-01-21,7.25,6.784999847412109,6.894999980926514,6.800000190734863,9140808.0,6.176624774932861
2016-01-22,7.045000076293945,6.514999866485596,7.0,6.849999904632568,8940166.0,6.222041606903076
2016-01-25,7.03000020980835,6.800000190734863,6.875,6.920000076293945,5473534.0,6.285624027252197
2016-01-26,6.889999866485596,6.230000019073486,6.78000020980835,6.230000019073486,10695286.0,5.658877849578857
2016-01-27,6.375,5.605000019073486,6.289999961853027,5.960000038146973,13961302.0,5.41363000869751
2016-01-28,5.985000133514404,5.385000228881836,5.835000038146973,5.460000038146973,8718498.0,4.959465980529785
2016-01-29,5.864999771118164,5.460000038146973,5.539999961853027,5.650000095367432,9271852.0,5.132048606872559
2016-02-01,5.75,5.590000152587891,5.664999961853027,5.65500020980835,7245768.0,5.136590480804443
2016-02-02,6.0,5.664999961853027,5.664999961853027,5.960000038146973,8005734.0,5.41363000869751
2016-02-03,6.224999904632568,5.849999904632568,5.894999980926514,6.179999828338623,8061642.0,5.613461494445801
2016-02-04,6.675000190734863,6.105000019073486,6.179999828338623,6.485000133514404,12590344.0,5.890501976013184
2016-02-05,6.554999828338623,6.34499979019165,6.494999885559082,6.360000133514404,7550820.0,5.776961326599121
2016-02-15,6.465000152587891,6.179999828338623,6.230000019073486,6.409999847412109,5345492.0,5.8223772048950195
2016-02-16,6.690000057220459,6.315000057220459,6.349999904632568,6.675000190734863,7498022.0,6.063083648681641
2016-02-17,6.71999979019165,6.5,6.625,6.65500020980835,7385906.0,6.044917583465576
2016-02-18,6.699999809265137,6.505000114440918,6.650000095367432,6.559999942779541,7627690.0,5.958626747131348
2016-02-19,6.724999904632568,6.514999866485596,6.514999866485596,6.614999771118164,6805842.0,6.008584499359131
2016-02-22,6.889999866485596,6.699999809265137,6.840000152587891,6.715000152587891,10236896.0,6.099417209625244
2016-02-23,6.769999980926514,6.465000152587891,6.690000057220459,6.650000095367432,9672130.0,6.040375709533691
2016-02-24,6.679999828338623,6.474999904632568,6.585000038146973,6.670000076293945,8563922.0,6.058542728424072
2016-02-25,6.659999847412109,6.005000114440918,6.659999847412109,6.005000114440918,10259522.0,5.45450496673584
2016-02-26,6.170000076293945,5.730000019073486,6.045000076293945,5.90500020980835,9170408.0,5.363672256469727
2016-02-29,5.90500020980835,5.320000171661377,5.90500020980835,5.409999847412109,9554038.0,4.914050102233887
2016-03-01,5.630000114440918,5.300000190734863,5.440000057220459,5.525000095367432,12736874.0,5.018507480621338
2016-03-02,5.960000038146973,5.5,5.5,5.900000095367432,11515828.0,5.359130382537842
2016-03-03,6.025000095367432,5.815000057220459,5.855000019073486,5.840000152587891,12335940.0,5.304631233215332
2016-03-04,5.909999847412109,5.454999923706055,5.815000057220459,5.505000114440918,17121224.0,5.000341892242432
2016-03-07,5.795000076293945,5.525000095367432,5.574999809265137,5.769999980926514,15099346.0,5.2410478591918945
2016-03-08,5.800000190734863,5.510000228881836,5.75,5.764999866485596,12766414.0,5.236506462097168
2016-03-09,5.724999904632568,5.590000152587891,5.610000133514404,5.650000095367432,7532582.0,5.132048606872559
2016-03-10,5.71999979019165,5.539999961853027,5.574999809265137,5.565000057220459,7951170.0,5.054841041564941
2016-03-11,5.650000095367432,5.454999923706055,5.510000228881836,5.565000057220459,6110950.0,5.054841041564941
2016-03-14,5.934999942779541,5.650000095367432,5.650000095367432,5.795000076293945,10360324.0,5.263756275177002
2016-03-15,5.829999923706055,5.710000038146973,5.800000190734863,5.755000114440918,5755988.0,5.227423191070557
2016-03-16,5.885000228881836,5.630000114440918,5.849999904632568,5.739999771118164,8437496.0,5.213797569274902
2016-03-17,6.315000057220459,5.739999771118164,5.739999771118164,6.315000057220459,23767964.0,5.736086845397949
2016-03-18,6.78000020980835,6.420000076293945,6.420000076293945,6.690000057220459,29725708.0,6.076709270477295
2016-03-21,7.039999961853027,6.704999923706055,6.789999961853027,6.804999828338623,27489064.0,6.181166172027588
2016-03-22,7.440000057220459,6.650000095367432,6.789999961853027,7.215000152587891,30737540.0,6.553580284118652
2016-03-23,7.480000019073486,6.929999828338623,7.0,7.34499979019165,21251108.0,6.671663284301758
2016-03-24,7.389999866485596,7.099999904632568,7.275000095367432,7.210000038146973,14788504.0,6.549039363861084
2016-03-25,7.445000171661377,7.150000095367432,7.25,7.335000038146973,12765442.0,6.6625800132751465
2016-03-28,7.940000057220459,7.090000152587891,7.369999885559082,7.179999828338623,26566976.0,6.521788597106934
2016-03-29,7.5,7.039999961853027,7.215000152587891,7.114999771118164,19413284.0,6.462747573852539
2016-03-30,7.650000095367432,7.079999923706055,7.349999904632568,7.610000133514404,29962254.0,6.912369728088379
2016-03-31,8.354999542236328,7.650000095367432,7.994999885559082,8.149999618530273,35387566.0,7.402865886688232
2016-04-01,8.744999885559082,8.164999961853027,8.475000381469727,8.380000114440918,39667058.0,7.611782073974609
2016-04-05,8.885000228881836,8.274999618530273,8.369999885559082,8.84000015258789,31409876.0,8.029613494873047
2016-04-06,8.789999961853027,8.425000190734863,8.510000228881836,8.555000305175781,19634062.0,7.7707390785217285
2016-04-07,8.84000015258789,8.489999771118164,8.550000190734863,8.494999885559082,16135482.0,7.716238975524902
2016-04-08,9.074999809265137,8.454999923706055,8.5,8.770000457763672,24991828.0,7.966030120849609
2016-04-11,9.635000228881836,8.649999618530273,8.755000114440918,9.46500015258789,21485318.0,8.59731674194336
2016-04-12,9.600000381469727,8.895000457763672,9.40999984741211,9.229999542236328,24913282.0,8.38386058807373
2016-04-13,9.319999694824219,8.994999885559082,9.3149995803833,9.095000267028809,19225612.0,8.261235237121582
2016-04-14,9.1899995803833,8.774999618530273,9.095000267028809,8.914999961853027,19000582.0,8.097737312316895
2016-04-15,9.0649995803833,8.84000015258789,8.944999694824219,8.904999732971191,11403646.0,8.088652610778809
2016-04-18,9.194999694824219,8.350000381469727,8.904999732971191,9.024999618530273,23899420.0,8.197651863098145
2016-04-19,9.039999961853027,8.630000114440918,8.954999923706055,8.899999618530273,17331042.0,8.084112167358398
2016-04-20,9.1850004196167,8.25,9.055000305175781,8.319999694824219,22965086.0,7.557281970977783
2016-04-21,8.34000015258789,7.784999847412109,8.175000190734863,7.820000171661377,21318414.0,7.103118896484375
2016-04-22,8.324999809265137,7.715000152587891,7.804999828338623,8.1899995803833,18762066.0,7.439199447631836
2016-04-25,8.649999618530273,8.024999618530273,8.095000267028809,8.470000267028809,17700574.0,7.693531036376953
2016-04-26,8.885000228881836,8.404999732971191,8.494999885559082,8.864999771118164,17236824.0,8.05232048034668
2016-04-27,9.050000190734863,8.699999809265137,8.9399995803833,8.869999885559082,11779462.0,8.056861877441406
2016-04-28,9.024999618530273,8.300000190734863,8.800000190734863,8.8149995803833,12694666.0,8.006903648376465
2016-04-29,9.579999923706055,8.704999923706055,8.704999923706055,9.359999656677246,24406964.0,8.501941680908203
2016-05-03,10.295000076293945,9.295000076293945,9.34000015258789,10.295000076293945,23145218.0,9.351227760314941
2016-05-04,10.9399995803833,10.104999542236328,10.625,10.295000076293945,29413714.0,9.351227760314941
2016-05-05,10.550000190734863,9.970000267028809,10.520000457763672,10.25,22048768.0,9.31035327911377
2016-05-06,10.680000305175781,9.899999618530273,10.255000114440918,9.9350004196167,28316134.0,9.024231910705566
2016-05-09,10.1899995803833,9.5,9.899999618530273,9.850000381469727,18090828.0,8.947022438049316
2016-05-10,10.475000381469727,9.625,9.800000190734863,9.635000228881836,23086826.0,8.75173282623291
2016-05-11,9.944999694824219,9.050000190734863,9.9399995803833,9.430000305175781,20787814.0,8.56552505493164
2016-05-12,9.895000457763672,8.954999923706055,9.335000038146973,9.8149995803833,20453556.0,8.915230751037598
2016-05-13,10.34000015258789,9.699999809265137,9.8149995803833,9.9399995803833,20123610.0,9.028770446777344
2016-05-16,10.9350004196167,9.604999542236328,9.75,10.930000305175781,24307392.0,9.928016662597656
2016-05-17,11.100000381469727,10.21500015258789,11.0,10.324999809265137,21370102.0,9.378478050231934
2016-05-18,10.300000190734863,9.600000381469727,10.300000190734863,9.824999809265137,13532738.0,8.924314498901367
2016-05-19,10.149999618530273,9.800000190734863,9.875,9.944999694824219,11687718.0,9.033313751220703
2016-05-20,9.989999771118164,9.494999885559082,9.734999656677246,9.975000381469727,16432752.0,9.060564041137695
2016-05-23,10.09000015258789,9.845000267028809,9.899999618530273,10.050000190734863,14301574.0,9.12868881225586
2016-05-24,10.010000228881836,9.4399995803833,9.960000038146973,9.494999885559082,18313376.0,8.624566078186035
2016-05-25,9.625,8.949999809265137,9.595000267028809,9.0,20984944.0,8.174944877624512
2016-05-26,9.4399995803833,8.78499984741211,9.010000228881836,9.385000228881836,15932126.0,8.524649620056152
2016-05-27,9.725000381469727,9.279999732971191,9.305000305175781,9.550000190734863,19292312.0,8.67452621459961
2016-05-30,10.399999618530273,9.399999618530273,9.40999984741211,10.045000076293945,23473260.0,9.124146461486816
2016-05-31,10.350000381469727,9.925000190734863,9.949999809265137,10.255000114440918,23439890.0,9.314895629882812
2016-06-01,10.625,10.125,10.255000114440918,10.15999984741211,18388066.0,9.22860336303711
2016-06-02,10.390000343322754,9.989999771118164,10.180000305175781,10.265000343322754,11654078.0,9.323979377746582
2016-06-03,10.545000076293945,10.055000305175781,10.175000190734863,10.069999694824219,13947622.0,9.146854400634766
2016-06-06,10.774999618530273,10.069999694824219,10.069999694824219,10.760000228881836,23131026.0,9.773599624633789
2016-06-07,10.765000343322754,10.404999732971191,10.744999885559082,10.595000267028809,17380444.0,9.623725891113281
2016-06-08,10.59000015258789,9.989999771118164,10.545000076293945,10.4350004196167,20443534.0,9.478394508361816
2016-06-13,10.430000305175781,9.899999618530273,10.0,9.904999732971191,11354330.0,8.996980667114258
2016-06-14,10.045000076293945,9.395000457763672,9.925000190734863,9.425000190734863,16938002.0,8.56098461151123
2016-06-15,10.369999885559082,9.329999923706055,9.329999923706055,10.369999885559082,32842276.0,9.419353485107422
2016-06-16,10.994999885559082,10.354999542236328,10.5,10.524999618530273,38352448.0,9.560142517089844
2016-06-17,10.885000228881836,9.78499984741211,10.614999771118164,9.90999984741211,33360962.0,9.001522064208984
2016-06-20,9.984999656677246,9.585000038146973,9.899999618530273,9.854999542236328,18385556.0,8.951563835144043
2016-06-21,10.3149995803833,9.53499984741211,9.930000305175781,9.800000190734863,21130444.0,8.901606559753418
2016-06-22,10.050000190734863,9.5,9.675000190734863,9.96500015258789,12481232.0,9.051480293273926
2016-06-23,9.970000267028809,9.5,9.970000267028809,9.640000343322754,17571492.0,8.756275177001953
2016-06-24,9.760000228881836,9.0,9.645000457763672,9.510000228881836,14778948.0,8.638192176818848
2016-06-27,9.625,9.420000076293945,9.5,9.595000267028809,17356644.0,8.715400695800781
2016-06-28,9.645000457763672,9.289999961853027,9.555000305175781,9.369999885559082,24608350.0,8.682964324951172
2016-06-29,9.569999694824219,9.305000305175781,9.40999984741211,9.550000190734863,19382962.0,8.84976863861084
2016-06-30,9.604999542236328,9.295000076293945,9.574999809265137,9.329999923706055,15784638.0,8.645898818969727
2016-07-01,9.345000267028809,9.125,9.324999809265137,9.194999694824219,15041908.0,8.520796775817871
2016-07-04,9.475000381469727,9.194999694824219,9.25,9.4350004196167,17164472.0,8.743200302124023
2016-07-05,9.494999885559082,9.050000190734863,9.4350004196167,9.444999694824219,19796456.0,8.752466201782227
2016-07-06,9.774999618530273,9.335000038146973,9.350000381469727,9.654999732971191,27053904.0,8.947068214416504
2016-07-07,9.699999809265137,9.399999618530273,9.649999618530273,9.595000267028809,17061126.0,8.89146900177002
2016-07-08,9.614999771118164,9.449999809265137,9.614999771118164,9.520000457763672,10449070.0,8.821967124938965
2016-07-11,9.545000076293945,9.149999618530273,9.484999656677246,9.234999656677246,20231988.0,8.55786418914795
2016-07-12,9.25,8.984999656677246,9.199999809265137,9.114999771118164,15221614.0,8.446663856506348
2016-07-13,9.270000457763672,9.104999542236328,9.199999809265137,9.204999923706055,14421516.0,8.530064582824707
2016-07-14,9.229999542236328,9.0600004196167,9.149999618530273,9.21500015258789,10719680.0,8.53933048248291
2016-07-15,9.21500015258789,9.010000228881836,9.21500015258789,9.029999732971191,10358292.0,8.367895126342773
2016-07-18,9.100000381469727,8.994999885559082,9.029999732971191,9.010000228881836,6759922.0,8.34936237335205
2016-07-19,9.0,8.699999809265137,9.0,8.84000015258789,13818662.0,8.191827774047852
2016-07-20,9.4399995803833,8.96500015258789,8.96500015258789,9.364999771118164,36363860.0,8.678332328796387
2016-07-21,9.364999771118164,9.114999771118164,9.364999771118164,9.199999809265137,16224918.0,8.525429725646973
2016-07-22,9.21500015258789,9.03499984741211,9.1850004196167,9.0649995803833,10569098.0,8.400327682495117
2016-07-25,9.045000076293945,8.850000381469727,9.0,9.010000228881836,9352624.0,8.34936237335205
2016-07-26,9.095000267028809,8.979999542236328,9.095000267028809,9.03499984741211,10817560.0,8.372529029846191
2016-07-27,9.074999809265137,8.130000114440918,9.039999961853027,8.305000305175781,24551084.0,7.696054935455322
2016-07-28,8.3149995803833,7.789999961853027,8.300000190734863,8.074999809265137,16522296.0,7.4829182624816895
2016-07-29,8.09000015258789,7.869999885559082,8.0600004196167,8.005000114440918,6885650.0,7.418051242828369
2016-08-01,8.079999923706055,7.829999923706055,8.03499984741211,8.010000228881836,6834330.0,7.422684192657471
2016-08-02,8.300000190734863,8.0,8.050000190734863,8.204999923706055,7474866.0,7.603386878967285
2016-08-03,8.210000038146973,8.074999809265137,8.210000038146973,8.085000038146973,5705916.0,7.492185115814209
2016-08-04,8.149999618530273,8.005000114440918,8.100000381469727,8.125,5634848.0,7.529252052307129
2016-08-05,8.145000457763672,7.900000095367432,8.109999656677246,7.920000076293945,7911498.0,7.3392839431762695
2016-08-08,8.024999618530273,7.855000019073486,7.949999809265137,8.015000343322754,5691172.0,7.427318572998047
2016-08-09,8.385000228881836,8.005000114440918,8.015000343322754,8.359999656677246,14715392.0,7.747021675109863
2016-08-10,8.53499984741211,8.300000190734863,8.369999885559082,8.354999542236328,9742428.0,7.742387294769287
2016-08-11,8.40999984741211,8.170000076293945,8.300000190734863,8.175000190734863,5929384.0,7.575586795806885
2016-08-12,8.399999618530273,8.079999923706055,8.145000457763672,8.260000228881836,9602566.0,7.654354572296143
2016-08-15,8.4350004196167,8.180000305175781,8.354999542236328,8.390000343322754,12177196.0,7.774821758270264
2016-08-16,8.71500015258789,8.345000267028809,8.390000343322754,8.574999809265137,15380138.0,7.946256637573242
2016-08-17,8.800000190734863,8.53499984741211,8.640000343322754,8.75,11027190.0,8.108426094055176
2016-08-18,8.734999656677246,8.550000190734863,8.734999656677246,8.640000343322754,8362862.0,8.006490707397461
2016-08-19,9.170000076293945,8.649999618530273,8.9399995803833,8.744999885559082,25436782.0,8.103791236877441
2016-08-22,8.739999771118164,8.475000381469727,8.625,8.479999542236328,11405020.0,7.858222484588623
2016-08-23,8.925000190734863,8.475000381469727,8.475000381469727,8.890000343322754,18520638.0,8.238160133361816
2016-08-24,9.005000114440918,8.739999771118164,8.890000343322754,8.949999809265137,13420260.0,8.293760299682617
2016-08-25,9.024999618530273,8.664999961853027,9.0,8.979999542236328,13209740.0,8.321560859680176
2016-08-26,8.979999542236328,8.755000114440918,8.885000228881836,8.904999732971191,14923534.0,8.252059936523438
2016-08-29,8.875,8.595000267028809,8.8149995803833,8.630000114440918,12938782.0,7.997223854064941
2016-08-30,8.6850004196167,8.5649995803833,8.649999618530273,8.664999961853027,5228646.0,8.029658317565918
2016-08-31,9.09000015258789,8.569999694824219,8.664999961853027,9.0,18806622.0,8.340095520019531
2016-09-01,9.125,8.859999656677246,8.9399995803833,9.055000305175781,18516274.0,8.39106273651123
2016-09-02,9.449999809265137,8.489999771118164,9.305000305175781,8.614999771118164,49989796.0,7.98332405090332
2016-09-05,8.5649995803833,8.210000038146973,8.494999885559082,8.279999732971191,21867760.0,7.672886848449707
2016-09-06,8.354999542236328,8.005000114440918,8.324999809265137,8.319999694824219,13485786.0,7.709954261779785
2016-09-07,8.324999809265137,8.1850004196167,8.324999809265137,8.199999809265137,11388082.0,7.598752975463867
2016-09-08,8.25,8.1850004196167,8.21500015258789,8.239999771118164,6700766.0,7.635819911956787
2016-09-09,8.270000457763672,8.039999961853027,8.239999771118164,8.069999694824219,11329372.0,7.47828483581543
2016-09-12,7.974999904632568,7.800000190734863,7.925000190734863,7.835000038146973,9858572.0,7.2605156898498535
2016-09-13,7.894999980926514,7.630000114440918,7.835000038146973,7.715000152587891,15910838.0,7.149314880371094
2016-09-14,7.690000057220459,7.559999942779541,7.690000057220459,7.574999809265137,10588300.0,7.019579887390137
2016-09-19,7.659999847412109,7.579999923706055,7.579999923706055,7.65500020980835,5874920.0,7.093713760375977
2016-09-20,7.735000133514404,7.650000095367432,7.664999961853027,7.670000076293945,5884978.0,7.107614517211914
2016-09-21,7.775000095367432,7.679999828338623,7.715000152587891,7.715000152587891,7054368.0,7.149314880371094
2016-09-22,7.800000190734863,7.664999961853027,7.769999980926514,7.695000171661377,6324656.0,7.1307806968688965
2016-09-23,7.724999904632568,7.599999904632568,7.699999809265137,7.619999885559082,6059810.0,7.061280727386475
2016-09-26,7.664999961853027,7.429999828338623,7.619999885559082,7.440000057220459,5689132.0,6.894477844238281
2016-09-27,7.5,7.340000152587891,7.449999809265137,7.429999828338623,6505654.0,6.88521146774292
2016-09-28,7.474999904632568,7.389999866485596,7.474999904632568,7.465000152587891,5191102.0,6.9176459312438965
2016-09-29,7.619999885559082,7.389999866485596,7.465000152587891,7.494999885559082,6678796.0,6.945446014404297
2016-09-30,7.670000076293945,7.5,7.525000095367432,7.639999866485596,5839460.0,7.0798139572143555
2016-10-10,8.029999732971191,7.675000190734863,7.675000190734863,7.954999923706055,14556050.0,7.37171745300293
2016-10-11,8.09000015258789,7.925000190734863,7.925000190734863,8.050000190734863,13199238.0,7.459751605987549
2016-10-12,8.055000305175781,7.869999885559082,8.045000076293945,7.929999828338623,8843330.0,7.348549842834473
2016-10-13,7.980000019073486,7.864999771118164,7.949999809265137,7.929999828338623,5621392.0,7.348549842834473
2016-10-14,7.960000038146973,7.880000114440918,7.889999866485596,7.929999828338623,3848468.0,7.348549842834473
2016-10-17,8.03499984741211,7.815000057220459,7.949999809265137,7.84499979019165,8588722.0,7.269782543182373
2016-10-18,8.0,7.849999904632568,7.849999904632568,7.989999771118164,6709450.0,7.40415096282959
2016-10-19,8.289999961853027,7.940000057220459,7.989999771118164,7.985000133514404,13079032.0,7.399518013000488
2016-10-20,8.024999618530273,7.925000190734863,7.934999942779541,7.985000133514404,5416372.0,7.399518013000488
2016-10-21,7.985000133514404,7.84499979019165,7.985000133514404,7.909999847412109,4488638.0,7.330016613006592
2016-10-24,7.974999904632568,7.849999904632568,7.875,7.965000152587891,4187560.0,7.380983829498291
2016-10-25,8.114999771118164,7.954999923706055,7.954999923706055,8.0649995803833,6828100.0,7.473651885986328
2016-10-26,8.095000267028809,7.875,8.039999961853027,7.914999961853027,6945274.0,7.33465051651001
2016-10-27,7.945000171661377,7.880000114440918,7.914999961853027,7.920000076293945,3807492.0,7.3392839431762695
2016-10-28,7.929999828338623,7.735000133514404,7.900000095367432,7.744999885559082,8124118.0,7.177115440368652
2016-10-31,7.789999961853027,7.5,7.730000019073486,7.715000152587891,9945428.0,7.149314880371094
2016-11-01,7.875,7.659999847412109,7.724999904632568,7.860000133514404,7202544.0,7.2836833000183105
2016-11-02,7.889999866485596,7.715000152587891,7.875,7.739999771118164,6363506.0,7.172481536865234
2016-11-03,7.869999885559082,7.704999923706055,7.704999923706055,7.760000228881836,6243874.0,7.191015720367432
2016-11-04,7.835000038146973,7.699999809265137,7.78000020980835,7.710000038146973,5769698.0,7.144681453704834
2016-11-07,7.800000190734863,7.525000095367432,7.715000152587891,7.590000152587891,6901560.0,7.033480167388916
2016-11-08,7.664999961853027,7.550000190734863,7.614999771118164,7.590000152587891,6978916.0,7.033480167388916
2016-11-09,7.625,7.40500020980835,7.565000057220459,7.550000190734863,8317112.0,6.996413230895996
2016-11-10,7.724999904632568,7.574999809265137,7.614999771118164,7.684999942779541,11270516.0,7.121514320373535
2016-11-11,7.690000057220459,7.5,7.664999961853027,7.670000076293945,7914182.0,7.107614517211914
2016-11-14,7.789999961853027,7.639999866485596,7.639999866485596,7.695000171661377,7950498.0,7.1307806968688965
2016-11-15,7.710000038146973,7.554999828338623,7.695000171661377,7.650000095367432,6587040.0,7.089080810546875
2016-11-16,7.84499979019165,7.664999961853027,7.664999961853027,7.789999961853027,11801750.0,7.218815326690674
2016-11-17,7.789999961853027,7.614999771118164,7.789999961853027,7.699999809265137,6755648.0,7.135415077209473
2016-11-18,7.735000133514404,7.619999885559082,7.724999904632568,7.644999980926514,5581810.0,7.084446907043457
2016-11-21,7.684999942779541,7.599999904632568,7.659999847412109,7.614999771118164,5264378.0,7.056646823883057
2016-11-22,7.675000190734863,7.574999809265137,7.625,7.644999980926514,9245726.0,7.084446907043457
2016-11-23,7.684999942779541,7.550000190734863,7.659999847412109,7.614999771118164,8981642.0,7.056646823883057
2016-11-24,7.644999980926514,7.574999809265137,7.614999771118164,7.585000038146973,5953504.0,7.0288472175598145
2016-11-25,7.625,7.5,7.619999885559082,7.610000133514404,7112946.0,7.052013397216797
2016-11-28,7.684999942779541,7.570000171661377,7.644999980926514,7.670000076293945,11548638.0,7.107614517211914
2016-11-29,8.399999618530273,7.929999828338623,7.929999828338623,8.104999542236328,76906060.0,7.51071834564209
2016-11-30,8.039999961853027,7.75,8.039999961853027,7.849999904632568,30860526.0,7.274415969848633
2016-12-01,7.849999904632568,7.659999847412109,7.800000190734863,7.704999923706055,24851830.0,7.140048027038574
2016-12-02,7.75,7.5,7.75,7.505000114440918,18212852.0,6.954712867736816
2016-12-05,7.445000171661377,7.260000228881836,7.400000095367432,7.264999866485596,15349746.0,6.732309818267822
2016-12-06,7.380000114440918,7.275000095367432,7.300000190734863,7.289999961853027,7928440.0,6.755476951599121
2016-12-07,7.364999771118164,7.264999866485596,7.284999847412109,7.360000133514404,6516822.0,6.820343971252441
2016-12-08,7.375,7.184999942779541,7.375,7.199999809265137,13016998.0,6.672075271606445
2016-12-09,7.25,7.159999847412109,7.195000171661377,7.184999942779541,8582526.0,6.658175945281982
2016-12-12,7.239999771118164,6.574999809265137,7.239999771118164,6.614999771118164,16959212.0,6.129970073699951
2016-12-13,6.650000095367432,6.445000171661377,6.644999980926514,6.565000057220459,16716420.0,6.0836358070373535
2016-12-14,6.565000057220459,6.400000095367432,6.565000057220459,6.460000038146973,11502938.0,5.986334800720215
2016-12-15,6.545000076293945,6.409999847412109,6.440000057220459,6.525000095367432,8780586.0,6.046568870544434
2016-12-16,7.039999961853027,6.824999809265137,6.949999809265137,6.889999866485596,29402964.0,6.384806156158447
2016-12-19,7.579999923706055,7.349999904632568,7.400000095367432,7.579999923706055,62091766.0,7.0242133140563965
2016-12-20,7.460000038146973,7.150000095367432,7.329999923706055,7.190000057220459,34984220.0,6.662809371948242
2016-12-21,7.394999980926514,7.065000057220459,7.195000171661377,7.235000133514404,24935572.0,6.704509735107422
2016-12-22,7.235000133514404,7.034999847412109,7.235000133514404,7.090000152587891,18006416.0,6.570141792297363
2016-12-23,7.130000114440918,6.789999961853027,7.125,6.860000133514404,18603720.0,6.357006072998047
2016-12-26,6.934999942779541,6.625,6.840000152587891,6.90500020980835,21153346.0,6.398706436157227
2016-12-27,6.934999942779541,6.800000190734863,6.875,6.885000228881836,11555800.0,6.380173206329346
2016-12-28,6.909999847412109,6.704999923706055,6.909999847412109,6.78000020980835,14309862.0,6.282871723175049
2016-12-29,6.820000171661377,6.699999809265137,6.755000114440918,6.755000114440918,8999450.0,6.25970458984375
2016-12-30,6.784999847412109,6.630000114440918,6.71999979019165,6.675000190734863,9087328.0,6.185570240020752
2017-01-03,6.804999828338623,6.679999828338623,6.679999828338623,6.784999847412109,15062690.0,6.28750467300415
2017-01-04,6.909999847412109,6.739999771118164,6.75,6.880000114440918,16107906.0,6.3755388259887695
2017-01-05,7.019999980926514,6.84499979019165,6.860000133514404,6.994999885559082,19535902.0,6.482106685638428
2017-01-06,6.989999771118164,6.840000152587891,6.974999904632568,6.849999904632568,12874462.0,6.347739219665527
2017-01-09,6.994999885559082,6.809999942779541,6.849999904632568,6.985000133514404,14014702.0,6.472840309143066
2017-01-10,7.070000171661377,6.880000114440918,6.994999885559082,6.909999847412109,14718578.0,6.403339385986328
2017-01-11,6.954999923706055,6.849999904632568,6.894999980926514,6.889999866485596,8428626.0,6.384806156158447
2017-01-12,6.914999961853027,6.75,6.869999885559082,6.789999961853027,7989430.0,6.292138576507568
2017-01-13,6.875,6.639999866485596,6.775000095367432,6.684999942779541,7228498.0,6.1948370933532715
2017-01-16,6.739999771118164,6.099999904632568,6.695000171661377,6.300000190734863,13008044.0,5.838066577911377
2017-01-17,6.425000190734863,6.210000038146973,6.340000152587891,6.409999847412109,6967688.0,5.940001010894775
2017-01-18,6.494999885559082,6.355000019073486,6.394999980926514,6.400000095367432,5294756.0,5.930734634399414
2017-01-19,6.599999904632568,6.349999904632568,6.389999866485596,6.534999847412109,8647186.0,6.055835723876953
2017-01-20,6.639999866485596,6.514999866485596,6.534999847412109,6.599999904632568,5194792.0,6.116069793701172
2017-01-23,6.815000057220459,6.599999904632568,6.605000019073486,6.675000190734863,7727864.0,6.185570240020752
2017-01-24,6.994999885559082,6.664999961853027,6.664999961853027,6.75,11557836.0,6.25507116317749
2017-01-25,6.775000095367432,6.550000190734863,6.769999980926514,6.699999809265137,6477116.0,6.208737373352051
2017-01-26,6.840000152587891,6.699999809265137,6.71999979019165,6.764999866485596,6185408.0,6.2689714431762695
2017-02-03,6.835000038146973,6.679999828338623,6.755000114440918,6.744999885559082,3267714.0,6.2504377365112305
2017-02-06,6.784999847412109,6.704999923706055,6.755000114440918,6.78000020980835,3501400.0,6.282871723175049
2017-02-07,6.875,6.735000133514404,6.784999847412109,6.820000171661377,7182736.0,6.319938659667969
2017-02-08,6.864999771118164,6.739999771118164,6.824999809265137,6.860000133514404,5257608.0,6.357006072998047
2017-02-09,6.875,6.789999961853027,6.860000133514404,6.864999771118164,6855886.0,6.36163854598999
2017-02-10,6.880000114440918,6.800000190734863,6.869999885559082,6.809999942779541,4957118.0,6.310672283172607
2017-02-13,6.829999923706055,6.735000133514404,6.809999942779541,6.789999961853027,8177442.0,6.292138576507568
2017-02-14,6.815000057220459,6.744999885559082,6.764999866485596,6.800000190734863,4927242.0,6.30140495300293
2017-02-15,6.880000114440918,6.769999980926514,6.769999980926514,6.815000057220459,9895302.0,6.315305233001709
2017-02-16,7.21999979019165,6.974999904632568,6.994999885559082,7.005000114440918,27895586.0,6.491373538970947
2017-02-17,6.980000019073486,6.804999828338623,6.980000019073486,6.820000171661377,15787770.0,6.319938659667969
2017-02-20,6.920000076293945,6.784999847412109,6.784999847412109,6.90500020980835,9304228.0,6.398706436157227
2017-02-21,7.025000095367432,6.925000190734863,6.934999942779541,6.994999885559082,13230862.0,6.482106685638428
2017-02-22,7.045000076293945,6.929999828338623,6.949999809265137,7.034999847412109,9584054.0,6.519174098968506
2017-02-23,7.074999809265137,6.914999961853027,7.065000057220459,6.989999771118164,9012666.0,6.477473735809326
2017-02-24,7.070000171661377,6.965000152587891,7.025000095367432,7.054999828338623,12293104.0,6.537707805633545
2017-02-27,7.065000057220459,6.949999809265137,7.054999828338623,6.960000038146973,8329404.0,6.449673175811768
2017-02-28,6.989999771118164,6.849999904632568,6.960000038146973,6.929999828338623,7510236.0,6.421873092651367
2017-03-01,7.0,6.90500020980835,6.929999828338623,6.994999885559082,7458792.0,6.482106685638428
2017-03-02,7.195000171661377,7.019999980926514,7.025000095367432,7.050000190734863,17527734.0,6.533074855804443
2017-03-03,7.139999866485596,6.909999847412109,6.980000019073486,7.099999904632568,11035248.0,6.579408168792725
2017-03-06,7.389999866485596,7.175000190734863,7.199999809265137,7.284999847412109,24943222.0,6.750843524932861
2017-03-07,7.425000190734863,7.230000019073486,7.275000095367432,7.275000095367432,15105136.0,6.741576671600342
2017-03-08,7.28000020980835,7.119999885559082,7.269999980926514,7.170000076293945,10406294.0,6.644275665283203
2017-03-09,7.28000020980835,7.079999923706055,7.170000076293945,7.175000190734863,9337958.0,6.648909568786621
2017-03-10,7.224999904632568,7.039999961853027,7.164999961853027,7.119999885559082,9722212.0,6.5979413986206055
2017-03-13,7.164999961853027,7.03000020980835,7.085000038146973,7.130000114440918,7152300.0,6.607209205627441
2017-03-14,7.244999885559082,7.105000019073486,7.159999847412109,7.164999961853027,10003510.0,6.639642238616943
2017-03-15,7.159999847412109,7.054999828338623,7.150000095367432,7.085000038146973,7367518.0,6.565507888793945
2017-03-16,7.175000190734863,7.099999904632568,7.119999885559082,7.135000228881836,7279398.0,6.611842155456543
2017-03-17,7.215000152587891,7.074999809265137,7.164999961853027,7.079999923706055,7867422.0,6.5608744621276855
2017-03-20,7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,0.0,6.5608744621276855
2017-03-21,7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,0.0,6.5608744621276855
2017-03-22,7.690000057220459,7.260000228881836,7.300000190734863,7.525000095367432,54849956.0,6.973246097564697
2017-03-23,7.5,7.275000095367432,7.449999809265137,7.414999961853027,27044224.0,6.871311664581299
2017-03-24,7.440000057220459,7.304999828338623,7.385000228881836,7.414999961853027,17822228.0,6.871311664581299
2017-03-27,7.429999828338623,7.28000020980835,7.400000095367432,7.304999828338623,13662846.0,6.7693772315979
2017-03-28,7.380000114440918,7.284999847412109,7.324999809265137,7.349999904632568,8533712.0,6.81107759475708
2017-03-29,7.380000114440918,7.25,7.349999904632568,7.260000228881836,10826470.0,6.727676868438721
2017-03-30,7.239999771118164,6.949999809265137,7.224999904632568,6.985000133514404,13307894.0,6.472840309143066
2017-03-31,7.099999904632568,6.949999809265137,7.0,7.010000228881836,5978856.0,6.496007442474365
2017-04-05,7.380000114440918,7.150000095367432,7.150000095367432,7.320000171661377,18112144.0,6.7832770347595215
2017-04-06,7.349999904632568,7.244999885559082,7.300000190734863,7.340000152587891,11759360.0,6.8018107414245605
2017-04-07,7.699999809265137,7.275000095367432,7.400000095367432,7.489999771118164,24222112.0,6.940812110900879
2017-04-10,7.619999885559082,7.349999904632568,7.409999847412109,7.494999885559082,19114626.0,6.945446014404297
2017-04-11,8.085000038146973,7.454999923706055,7.494999885559082,7.739999771118164,43767716.0,7.172481536865234
2017-04-12,7.659999847412109,7.440000057220459,7.605000019073486,7.480000019073486,19337474.0,6.931545257568359
2017-04-13,7.715000152587891,7.40500020980835,7.425000190734863,7.630000114440918,15986666.0,7.070547103881836
2017-04-14,7.710000038146973,7.400000095367432,7.635000228881836,7.429999828338623,13927568.0,6.88521146774292
2017-04-17,7.550000190734863,7.34499979019165,7.420000076293945,7.5,9875248.0,6.950078964233398
2017-04-18,7.534999847412109,7.130000114440918,7.534999847412109,7.144999980926514,13175132.0,6.6211090087890625
2017-04-19,7.195000171661377,6.929999828338623,7.110000133514404,7.005000114440918,12698272.0,6.491373538970947
2017-04-20,7.079999923706055,6.775000095367432,7.010000228881836,6.824999809265137,12716594.0,6.32457160949707
2017-04-21,6.894999980926514,6.815000057220459,6.849999904632568,6.880000114440918,5088846.0,6.3755388259887695
2017-04-24,6.875,6.480000019073486,6.875,6.519999980926514,8972344.0,6.041935920715332
2017-04-25,6.670000076293945,6.53000020980835,6.53000020980835,6.554999828338623,4841400.0,6.074368953704834
2017-04-26,6.699999809265137,6.525000095367432,6.554999828338623,6.65500020980835,5122678.0,6.167037010192871
2017-04-27,6.835000038146973,6.5,6.605000019073486,6.755000114440918,7692778.0,6.25970458984375
2017-04-28,6.784999847412109,6.659999847412109,6.699999809265137,6.764999866485596,5339580.0,6.2689714431762695
2017-05-02,6.949999809265137,6.724999904632568,6.744999885559082,6.815000057220459,5666610.0,6.315305233001709
2017-05-03,6.824999809265137,6.699999809265137,6.775000095367432,6.739999771118164,4584254.0,6.2458038330078125
2017-05-04,6.889999866485596,6.704999923706055,6.744999885559082,6.789999961853027,6060148.0,6.292138576507568
2017-05-05,6.900000095367432,6.71999979019165,6.71999979019165,6.804999828338623,9035636.0,6.3060383796691895
2017-05-08,6.809999942779541,6.380000114440918,6.724999904632568,6.420000076293945,10261034.0,5.949267864227295
2017-05-09,6.460000038146973,6.230000019073486,6.420000076293945,6.454999923706055,7157882.0,5.981701850891113
2017-05-10,6.525000095367432,6.275000095367432,6.429999828338623,6.289999961853027,3966014.0,5.828799724578857
2017-05-11,6.380000114440918,6.065000057220459,6.275000095367432,6.289999961853027,6433496.0,5.828799724578857
2017-05-12,6.364999771118164,6.264999866485596,6.295000076293945,6.340000152587891,3784078.0,5.875133514404297
2017-05-15,6.46999979019165,6.309999942779541,6.335000038146973,6.400000095367432,4256654.0,5.930734634399414
2017-05-16,6.550000190734863,6.355000019073486,6.425000190734863,6.545000076293945,6134536.0,6.0651021003723145
2017-05-17,6.670000076293945,6.545000076293945,6.545000076293945,6.59499979019165,7452878.0,6.111435890197754
2017-05-18,6.639999866485596,6.53000020980835,6.59499979019165,6.539999961853027,4593086.0,6.060469150543213
2017-05-19,6.579999923706055,6.420000076293945,6.559999942779541,6.5,4056592.0,6.023401737213135
2017-05-22,6.775000095367432,6.375,6.454999923706055,6.610000133514404,7933082.0,6.125336170196533
2017-05-23,6.630000114440918,6.215000152587891,6.610000133514404,6.275000095367432,7506190.0,5.814899921417236
2017-05-24,6.349999904632568,6.099999904632568,6.199999809265137,6.34499979019165,4118672.0,5.879766941070557
2017-05-25,6.385000228881836,6.195000171661377,6.315000057220459,6.369999885559082,4126436.0,5.902933597564697
2017-05-26,6.46999979019165,6.380000114440918,6.400000095367432,6.429999828338623,4909124.0,5.958534240722656
2017-05-31,6.585000038146973,6.389999866485596,6.514999866485596,6.394999980926514,4504720.0,5.926100730895996
2017-06-01,6.425000190734863,6.190000057220459,6.380000114440918,6.215000152587891,4261112.0,5.759298801422119
2017-06-02,6.355000019073486,6.199999809265137,6.224999904632568,6.34499979019165,2429400.0,5.879766941070557
2017-06-05,6.425000190734863,6.324999809265137,6.340000152587891,6.400000095367432,3099558.0,5.930734634399414
2017-06-06,6.494999885559082,6.360000133514404,6.400000095367432,6.449999809265137,3340874.0,5.977067470550537
2017-06-07,6.614999771118164,6.420000076293945,6.445000171661377,6.585000038146973,6638966.0,6.102169513702393
2017-06-08,6.800000190734863,6.579999923706055,6.625,6.619999885559082,9276778.0,6.134603023529053
2017-06-09,6.739999771118164,6.565000057220459,6.630000114440918,6.65500020980835,6620796.0,6.167037010192871
2017-06-12,6.675000190734863,6.505000114440918,6.625,6.525000095367432,5155910.0,6.046568870544434
2017-06-13,6.659999847412109,6.489999771118164,6.494999885559082,6.639999866485596,5518616.0,6.153136730194092
2017-06-14,6.699999809265137,6.585000038146973,6.585000038146973,6.619999885559082,4120362.0,6.134603023529053
2017-06-15,6.710000038146973,6.610000133514404,6.65500020980835,6.695000171661377,5745634.0,6.204104423522949
2017-06-16,6.71999979019165,6.630000114440918,6.715000152587891,6.664999961853027,4099804.0,6.176303386688232
2017-06-19,6.664999961853027,6.664999961853027,6.664999961853027,6.664999961853027,0.0,6.176303386688232
2017-06-20,6.739999771118164,6.670000076293945,6.695000171661377,6.704999923706055,5214164.0,6.213370323181152
2017-06-21,6.715000152587891,6.59499979019165,6.710000038146973,6.644999980926514,5933720.0,6.157770156860352
2017-06-22,6.695000171661377,6.539999961853027,6.644999980926514,6.550000190734863,5074998.0,6.069736003875732
2017-06-23,6.539999961853027,6.329999923706055,6.489999771118164,6.46999979019165,5117830.0,5.995601177215576
2017-06-26,6.565000057220459,6.420000076293945,6.465000152587891,6.559999942779541,3840038.0,6.079002857208252
2017-06-27,6.625,6.514999866485596,6.565000057220459,6.585000038146973,5855106.0,6.102169513702393
2017-06-28,6.614999771118164,6.525000095367432,6.554999828338623,6.545000076293945,3190202.0,6.0651021003723145
2017-06-29,6.675000190734863,6.525000095367432,6.545000076293945,6.599999904632568,4190684.0,6.116069793701172
2017-06-30,6.659999847412109,6.559999942779541,6.559999942779541,6.650000095367432,4512006.0,6.162403583526611
2017-07-03,6.704999923706055,6.650000095367432,6.670000076293945,6.690000057220459,3710934.0,6.1994709968566895
2017-07-04,6.715000152587891,6.630000114440918,6.699999809265137,6.670000076293945,3507092.0,6.18093729019165
2017-07-05,6.760000228881836,6.650000095367432,6.650000095367432,6.739999771118164,5742404.0,6.2458038330078125
2017-07-06,6.809999942779541,6.695000171661377,6.75,6.739999771118164,5756210.0,6.2458038330078125
2017-07-07,6.809999942779541,6.735000133514404,6.744999885559082,6.809999942779541,7922540.0,6.310672283172607
2017-07-10,6.829999923706055,6.730000019073486,6.795000076293945,6.764999866485596,6371206.0,6.2689714431762695
2017-07-11,6.769999980926514,6.659999847412109,6.764999866485596,6.730000019073486,5993000.0,6.236537933349609
2017-07-12,6.730000019073486,6.570000171661377,6.715000152587891,6.664999961853027,4985444.0,6.176303386688232
2017-07-13,6.695000171661377,6.599999904632568,6.695000171661377,6.65500020980835,3152432.0,6.167037010192871
2017-07-14,6.670000076293945,6.565000057220459,6.670000076293945,6.574999809265137,5397432.0,6.092902660369873
2017-07-17,6.570000171661377,6.139999866485596,6.570000171661377,6.175000190734863,10363000.0,5.722231864929199
2017-07-18,6.260000228881836,6.114999771118164,6.175000190734863,6.244999885559082,3530318.0,5.7870988845825195
2017-07-19,6.304999828338623,6.190000057220459,6.244999885559082,6.295000076293945,3729116.0,5.833433151245117
2017-07-20,6.360000133514404,6.25,6.289999961853027,6.295000076293945,4021778.0,5.833433151245117
2017-07-21,6.340000152587891,6.275000095367432,6.315000057220459,6.329999923706055,2731314.0,5.865866661071777
2017-07-24,6.409999847412109,6.295000076293945,6.324999809265137,6.394999980926514,4935516.0,5.926100730895996
2017-07-25,6.40500020980835,6.295000076293945,6.400000095367432,6.355000019073486,3468306.0,5.889033794403076
2017-07-26,6.375,6.289999961853027,6.375,6.324999809265137,2513204.0,5.861233234405518
2017-07-27,6.474999904632568,6.304999828338623,6.324999809265137,6.449999809265137,5583866.0,5.977067470550537
2017-07-28,6.46999979019165,6.375,6.449999809265137,6.389999866485596,5466936.0,5.921466827392578
2017-07-31,6.485000133514404,6.340000152587891,6.389999866485596,6.445000171661377,4747370.0,5.972434997558594
2017-08-01,6.635000228881836,6.40500020980835,6.445000171661377,6.610000133514404,9201222.0,6.125336170196533
2017-08-02,6.639999866485596,6.489999771118164,6.605000019073486,6.510000228881836,8324570.0,6.032668590545654
2017-08-03,6.675000190734863,6.489999771118164,6.5,6.559999942779541,6862874.0,6.079002857208252
2017-08-04,6.65500020980835,6.519999980926514,6.559999942779541,6.574999809265137,5050538.0,6.092902660369873
2017-08-07,6.670000076293945,6.565000057220459,6.585000038146973,6.614999771118164,5725200.0,6.129970073699951
2017-08-08,6.619999885559082,6.5,6.619999885559082,6.545000076293945,5414202.0,6.0651021003723145
2017-08-09,6.590000152587891,6.514999866485596,6.550000190734863,6.554999828338623,4813570.0,6.074368953704834
2017-08-10,6.574999809265137,6.454999923706055,6.554999828338623,6.494999885559082,3763700.0,6.018768787384033
2017-08-11,6.519999980926514,6.414999961853027,6.485000133514404,6.434999942779541,5215660.0,5.963167667388916
2017-08-14,6.59499979019165,6.445000171661377,6.445000171661377,6.590000152587891,5733390.0,6.106802463531494
2017-08-15,6.840000152587891,6.554999828338623,6.574999809265137,6.744999885559082,14461806.0,6.2504377365112305
2017-08-16,6.75,6.659999847412109,6.739999771118164,6.699999809265137,7367932.0,6.208737373352051
2017-08-17,6.809999942779541,6.679999828338623,6.715000152587891,6.78000020980835,8837980.0,6.282871723175049
2017-08-18,6.875,6.650000095367432,6.795000076293945,6.65500020980835,17510812.0,6.167037010192871
2017-08-21,6.809999942779541,6.659999847412109,6.659999847412109,6.800000190734863,10576276.0,6.30140495300293
2017-08-22,6.820000171661377,6.659999847412109,6.815000057220459,6.730000019073486,9045506.0,6.236537933349609
2017-08-23,6.78000020980835,6.635000228881836,6.730000019073486,6.675000190734863,15507176.0,6.185570240020752
2017-08-24,6.639999866485596,6.440000057220459,6.639999866485596,6.449999809265137,4547051.0,6.031281471252441
2017-08-25,6.5,6.25,6.409999847412109,6.460000038146973,8779791.0,6.040632724761963
2017-08-28,6.690000057220459,6.380000114440918,6.400000095367432,6.650000095367432,10025416.0,6.218297958374023
2017-08-29,6.710000038146973,6.519999980926514,6.670000076293945,6.539999961853027,7767716.0,6.115438938140869
2017-08-30,6.539999961853027,6.400000095367432,6.489999771118164,6.429999828338623,8379471.0,6.012579441070557
2017-08-31,6.46999979019165,6.329999923706055,6.409999847412109,6.380000114440918,6200400.0,5.965826034545898
2017-09-01,6.480000019073486,6.360000133514404,6.400000095367432,6.409999847412109,4909213.0,5.99387788772583
2017-09-04,6.460000038146973,6.349999904632568,6.409999847412109,6.409999847412109,5171624.0,5.99387788772583
2017-09-05,6.449999809265137,6.349999904632568,6.400000095367432,6.449999809265137,5338576.0,6.031281471252441
2017-09-06,6.440000057220459,6.389999866485596,6.409999847412109,6.400000095367432,4474759.0,5.984528064727783
2017-09-07,6.570000171661377,6.380000114440918,6.389999866485596,6.460000038146973,10146223.0,6.040632724761963
2017-09-08,6.5,6.369999885559082,6.460000038146973,6.429999828338623,5202361.0,6.012579441070557
2017-09-11,7.070000171661377,6.409999847412109,6.429999828338623,7.070000171661377,37195956.0,6.611032962799072
2017-09-12,7.400000095367432,7.0,7.099999904632568,7.119999885559082,51648170.0,6.657786846160889
2017-09-13,7.099999904632568,6.929999828338623,7.050000190734863,6.96999979019165,20394726.0,6.517524242401123
2017-09-14,7.079999923706055,6.900000095367432,7.0,6.940000057220459,13877316.0,6.489472389221191
2017-09-15,6.960000038146973,6.809999942779541,6.889999866485596,6.949999809265137,11157398.0,6.4988226890563965
2017-09-18,7.28000020980835,6.909999847412109,6.949999809265137,7.239999771118164,25549247.0,6.769996643066406
2017-09-19,7.230000019073486,7.03000020980835,7.130000114440918,7.139999866485596,16603490.0,6.676488399505615
2017-09-20,7.170000076293945,6.960000038146973,7.170000076293945,7.03000020980835,12264048.0,6.573629856109619
2017-09-21,7.099999904632568,6.840000152587891,7.0,6.889999866485596,14561548.0,6.442717552185059
2017-09-22,6.960000038146973,6.869999885559082,6.900000095367432,6.920000076293945,5856066.0,6.470770359039307
2017-09-25,6.960000038146973,6.730000019073486,6.900000095367432,6.75,7255205.0,6.3118062019348145
2017-09-26,6.809999942779541,6.659999847412109,6.730000019073486,6.730000019073486,4773684.0,6.293104648590088
2017-09-27,6.840000152587891,6.690000057220459,6.730000019073486,6.800000190734863,5400396.0,6.358560562133789
2017-09-28,6.820000171661377,6.679999828338623,6.820000171661377,6.710000038146973,5200606.0,6.274403095245361
2017-09-29,6.809999942779541,6.710000038146973,6.710000038146973,6.75,4924940.0,6.3118062019348145
2017-10-09,7.010000228881836,6.809999942779541,6.900000095367432,6.849999904632568,6946429.0,6.405314922332764
2017-10-10,6.929999828338623,6.800000190734863,6.820000171661377,6.920000076293945,5719346.0,6.470770359039307
2017-10-11,6.949999809265137,6.829999923706055,6.929999828338623,6.849999904632568,6181270.0,6.405314922332764
2017-10-12,6.929999828338623,6.739999771118164,6.829999923706055,6.809999942779541,6967342.0,6.367911338806152
2017-10-13,6.829999923706055,6.739999771118164,6.78000020980835,6.820000171661377,4679782.0,6.377262115478516
2017-10-16,6.849999904632568,6.599999904632568,6.840000152587891,6.639999866485596,7383895.0,6.208947658538818
2017-10-17,6.690000057220459,6.599999904632568,6.670000076293945,6.639999866485596,2773202.0,6.208947658538818
2017-10-18,6.659999847412109,6.570000171661377,6.639999866485596,6.579999923706055,3412000.0,6.152842044830322
2017-10-19,6.599999904632568,6.420000076293945,6.579999923706055,6.440000057220459,4073340.0,6.021931171417236
2017-10-20,6.53000020980835,6.449999809265137,6.449999809265137,6.53000020980835,2958036.0,6.106088638305664
2017-10-23,6.570000171661377,6.46999979019165,6.550000190734863,6.510000228881836,3203702.0,6.087386608123779
2017-10-24,6.53000020980835,6.409999847412109,6.519999980926514,6.440000057220459,3403800.0,6.021931171417236
2017-10-25,6.489999771118164,6.389999866485596,6.440000057220459,6.46999979019165,3833340.0,6.049983024597168
2017-10-26,6.510000228881836,6.440000057220459,6.460000038146973,6.46999979019165,3289602.0,6.049983024597168
2017-10-27,6.5,6.409999847412109,6.460000038146973,6.420000076293945,2993844.0,6.003229141235352
2017-10-30,6.449999809265137,6.150000095367432,6.400000095367432,6.21999979019165,6249460.0,5.8162126541137695
2017-10-31,6.260000228881836,6.150000095367432,6.179999828338623,6.21999979019165,3208623.0,5.8162126541137695
2017-11-01,6.289999961853027,6.210000038146973,6.210000038146973,6.239999771118164,2545200.0,5.834914684295654
2017-11-02,6.230000019073486,6.059999942779541,6.210000038146973,6.110000133514404,4051800.0,5.713353633880615
2017-11-03,6.159999847412109,6.039999961853027,6.110000133514404,6.070000171661377,2705474.0,5.675950527191162
2017-11-06,6.119999885559082,6.010000228881836,6.090000152587891,6.110000133514404,2317102.0,5.713353633880615
2017-11-07,6.130000114440918,6.050000190734863,6.110000133514404,6.119999885559082,2659808.0,5.7227044105529785
2017-11-08,6.380000114440918,6.079999923706055,6.110000133514404,6.289999961853027,6960176.0,5.881668567657471
2017-11-09,6.309999942779541,6.199999809265137,6.260000228881836,6.260000228881836,3491464.0,5.853616237640381
2017-11-10,6.260000228881836,6.150000095367432,6.260000228881836,6.239999771118164,3181360.0,5.834914684295654
2017-11-13,6.260000228881836,6.170000076293945,6.260000228881836,6.199999809265137,2564412.0,5.797511100769043
2017-11-14,6.230000019073486,6.050000190734863,6.190000057220459,6.070000171661377,3867000.0,5.675950527191162
2017-11-15,6.150000095367432,6.050000190734863,6.079999923706055,6.059999942779541,2756436.0,5.666599273681641
2017-11-16,6.21999979019165,6.070000171661377,6.070000171661377,6.139999866485596,3751741.0,5.741405963897705
2017-11-17,6.21999979019165,5.800000190734863,6.210000038146973,5.949999809265137,5321800.0,5.563740253448486
2017-11-20,5.980000019073486,5.78000020980835,5.929999828338623,5.909999847412109,3134400.0,5.526337146759033
2017-11-21,5.869999885559082,5.75,5.860000133514404,5.800000190734863,3674668.0,5.423478126525879
2017-11-22,5.880000114440918,5.789999961853027,5.820000171661377,5.829999923706055,2393476.0,5.451530933380127
2017-11-23,5.869999885559082,5.699999809265137,5.849999904632568,5.710000038146973,2945500.0,5.339320659637451
2017-11-24,5.730000019073486,5.619999885559082,5.679999828338623,5.699999809265137,3432699.0,5.32996940612793
2017-11-27,5.739999771118164,5.579999923706055,5.739999771118164,5.619999885559082,1986100.0,5.255162715911865
2017-11-28,5.690000057220459,5.599999904632568,5.630000114440918,5.659999847412109,2391491.0,5.292566299438477
2017-11-29,5.659999847412109,5.480000019073486,5.650000095367432,5.599999904632568,4646408.0,5.236461639404297
2017-11-30,5.599999904632568,5.510000228881836,5.599999904632568,5.53000020980835,2118800.0,5.171006202697754
2017-12-01,5.590000152587891,5.53000020980835,5.559999942779541,5.550000190734863,1929400.0,5.1897077560424805
2017-12-04,5.570000171661377,5.440000057220459,5.559999942779541,5.460000038146973,3509934.0,5.1055498123168945
2017-12-05,5.480000019073486,5.199999809265137,5.440000057220459,5.230000019073486,4071584.0,4.890480995178223
2017-12-06,5.400000095367432,5.21999979019165,5.25,5.349999904632568,3366841.0,5.002691268920898
2017-12-07,5.380000114440918,5.300000190734863,5.329999923706055,5.360000133514404,2923596.0,5.012042045593262
2017-12-08,5.389999866485596,5.320000171661377,5.369999885559082,5.380000114440918,2042073.0,5.03074312210083
2017-12-11,5.409999847412109,5.349999904632568,5.349999904632568,5.389999866485596,2231200.0,5.040094375610352
2017-12-12,5.400000095367432,5.329999923706055,5.389999866485596,5.329999923706055,1791000.0,4.983989238739014
2017-12-13,5.369999885559082,5.320000171661377,5.320000171661377,5.360000133514404,1063042.0,5.012042045593262
2017-12-14,5.409999847412109,5.239999771118164,5.360000133514404,5.309999942779541,1810800.0,4.965287685394287
2017-12-15,5.340000152587891,5.28000020980835,5.340000152587891,5.320000171661377,1245700.0,4.97463846206665
2017-12-18,5.340000152587891,5.260000228881836,5.329999923706055,5.269999980926514,1143692.0,4.927884578704834
2017-12-19,5.340000152587891,5.269999980926514,5.300000190734863,5.309999942779541,1671015.0,4.965287685394287
2017-12-20,5.320000171661377,5.230000019073486,5.300000190734863,5.239999771118164,1251215.0,4.899831771850586
2017-12-21,5.260000228881836,5.190000057220459,5.260000228881836,5.230000019073486,1391000.0,4.890480995178223
2017-12-22,5.28000020980835,5.179999828338623,5.230000019073486,5.199999809265137,1159400.0,4.862428665161133
2017-12-25,5.21999979019165,4.980000019073486,5.179999828338623,5.150000095367432,2388891.0,4.815674781799316
2017-12-26,5.21999979019165,5.110000133514404,5.139999866485596,5.179999828338623,1387344.0,4.843727111816406
2017-12-27,5.190000057220459,5.099999904632568,5.179999828338623,5.130000114440918,1536602.0,4.79697322845459
2017-12-28,5.159999847412109,5.099999904632568,5.099999904632568,5.119999885559082,1647900.0,4.787621974945068
2017-12-29,5.139999866485596,5.079999923706055,5.079999923706055,5.099999904632568,1446982.0,4.768920421600342
2018-01-02,5.199999809265137,5.099999904632568,5.099999904632568,5.190000057220459,1828961.0,4.8530778884887695
2018-01-03,5.28000020980835,5.159999847412109,5.159999847412109,5.25,2457783.0,4.909182548522949
2018-01-04,5.340000152587891,5.210000038146973,5.25,5.309999942779541,2815181.0,4.965287685394287
2018-01-05,5.320000171661377,5.25,5.320000171661377,5.289999961853027,1781797.0,4.9465861320495605
2018-01-08,5.309999942779541,5.25,5.28000020980835,5.289999961853027,2163776.0,4.9465861320495605
2018-01-09,5.300000190734863,5.21999979019165,5.28000020980835,5.25,1832180.0,4.909182548522949
2018-01-10,5.260000228881836,5.159999847412109,5.260000228881836,5.190000057220459,1905524.0,4.8530778884887695
2018-01-11,5.28000020980835,5.139999866485596,5.170000076293945,5.28000020980835,2213434.0,4.9372358322143555
2018-01-12,5.289999961853027,5.239999771118164,5.269999980926514,5.260000228881836,2049626.0,4.918534278869629
2018-01-15,5.28000020980835,5.059999942779541,5.269999980926514,5.059999942779541,4124700.0,4.7315168380737305
2018-01-16,5.119999885559082,5.050000190734863,5.050000190734863,5.090000152587891,2029300.0,4.7595696449279785
2018-01-17,5.099999904632568,4.900000095367432,5.079999923706055,5.019999980926514,3644800.0,4.6941142082214355
2018-01-18,5.03000020980835,4.96999979019165,5.0,5.0,1734920.0,4.675412178039551
2018-01-19,4.989999771118164,4.909999847412109,4.989999771118164,4.960000038146973,2944617.0,4.638009071350098
2018-01-22,5.039999961853027,4.929999828338623,4.96999979019165,5.03000020980835,2403400.0,4.703464984893799
2018-01-23,5.050000190734863,4.989999771118164,5.019999980926514,5.050000190734863,2336313.0,4.722166538238525
2018-01-24,5.139999866485596,5.010000228881836,5.010000228881836,5.119999885559082,3688460.0,4.787621974945068
2018-01-25,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,4.787621974945068
2018-01-26,5.739999771118164,5.449999809265137,5.739999771118164,5.510000228881836,18113464.0,5.152304649353027
2018-01-29,5.489999771118164,5.25,5.46999979019165,5.309999942779541,12839728.0,4.965287685394287
2018-01-30,5.340000152587891,5.25,5.300000190734863,5.309999942779541,5677241.0,4.965287685394287
2018-01-31,5.320000171661377,5.050000190734863,5.300000190734863,5.059999942779541,8399681.0,4.7315168380737305
2018-02-01,5.090000152587891,4.889999866485596,5.059999942779541,4.940000057220459,8798960.0,4.619307518005371
2018-02-02,4.960000038146973,4.5,4.869999885559082,4.820000171661377,6145400.0,4.507097244262695
2018-02-05,4.840000152587891,4.699999809265137,4.710000038146973,4.730000019073486,3504400.0,4.422939777374268
2018-02-06,4.769999980926514,4.300000190734863,4.679999828338623,4.440000057220459,6009491.0,4.151765823364258
2018-02-07,4.570000171661377,4.380000114440918,4.5,4.489999771118164,3255600.0,4.198520183563232
2018-02-08,4.630000114440918,4.440000057220459,4.519999980926514,4.599999904632568,2384800.0,4.3013787269592285
2018-02-09,4.550000190734863,4.329999923706055,4.510000228881836,4.46999979019165,3737162.0,4.179818153381348
2018-02-12,4.599999904632568,4.460000038146973,4.460000038146973,4.579999923706055,2386589.0,4.282677173614502
2018-02-13,4.619999885559082,4.559999942779541,4.610000133514404,4.570000171661377,1667300.0,4.273327350616455
2018-02-14,4.880000114440918,4.53000020980835,4.53000020980835,4.679999828338623,2956400.0,4.376185417175293
2018-02-22,4.829999923706055,4.639999866485596,4.710000038146973,4.800000190734863,2588521.0,4.488395690917969
2018-02-23,4.800000190734863,4.730000019073486,4.800000190734863,4.78000020980835,1677300.0,4.4696946144104
2018-02-26,4.869999885559082,4.769999980926514,4.769999980926514,4.829999923706055,3004117.0,4.516448020935059
2018-02-27,4.849999904632568,4.760000228881836,4.849999904632568,4.78000020980835,1939342.0,4.4696946144104
2018-02-28,4.789999961853027,4.710000038146973,4.78000020980835,4.739999771118164,1576324.0,4.432290554046631
2018-03-01,5.150000095367432,4.71999979019165,4.71999979019165,4.960000038146973,7950839.0,4.638009071350098
2018-03-02,5.25,4.880000114440918,4.880000114440918,5.139999866485596,8679387.0,4.806323528289795
2018-03-05,5.150000095367432,5.019999980926514,5.110000133514404,5.070000171661377,3921402.0,4.740868091583252
2018-03-06,5.150000095367432,5.019999980926514,5.119999885559082,5.099999904632568,3289202.0,4.768920421600342
2018-03-07,5.099999904632568,5.0,5.099999904632568,5.010000228881836,3263300.0,4.684762954711914
2018-03-08,5.039999961853027,4.949999809265137,5.019999980926514,4.980000019073486,2946800.0,4.656710624694824
2018-03-09,5.110000133514404,5.019999980926514,5.050000190734863,5.059999942779541,6059452.0,4.7315168380737305
2018-03-12,5.130000114440918,5.019999980926514,5.059999942779541,5.079999923706055,6467546.0,4.750218391418457
2018-03-13,5.130000114440918,5.070000171661377,5.079999923706055,5.079999923706055,3945300.0,4.750218391418457
2018-03-14,5.150000095367432,5.039999961853027,5.099999904632568,5.039999961853027,4083209.0,4.712815284729004
2018-03-15,5.050000190734863,4.849999904632568,5.050000190734863,4.920000076293945,4804930.0,4.600605487823486
2018-03-16,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.600605487823486
2018-03-19,5.699999809265137,5.420000076293945,5.699999809265137,5.510000228881836,32893287.0,5.152304649353027
2018-03-20,5.389999866485596,5.170000076293945,5.269999980926514,5.309999942779541,19330459.0,4.965287685394287
2018-03-21,5.389999866485596,5.159999847412109,5.269999980926514,5.190000057220459,14369732.0,4.8530778884887695
2018-03-22,5.230000019073486,5.110000133514404,5.199999809265137,5.179999828338623,7571896.0,4.843727111816406
2018-03-23,5.099999904632568,4.659999847412109,5.050000190734863,4.730000019073486,14645772.0,4.422939777374268
2018-03-26,4.849999904632568,4.599999904632568,4.650000095367432,4.820000171661377,5200000.0,4.507097244262695
2018-03-27,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.507097244262695
2018-03-28,5.380000114440918,5.119999885559082,5.170000076293945,5.289999961853027,22984305.0,4.9465861320495605
2018-03-29,5.349999904632568,5.190000057220459,5.210000038146973,5.25,10710583.0,4.909182548522949
2018-03-30,5.449999809265137,5.239999771118164,5.28000020980835,5.320000171661377,14235979.0,4.97463846206665
2018-04-02,5.429999828338623,5.210000038146973,5.340000152587891,5.239999771118164,12873718.0,4.899831771850586
2018-04-03,5.210000038146973,5.059999942779541,5.079999923706055,5.190000057220459,7726373.0,4.8530778884887695
2018-04-04,5.289999961853027,5.119999885559082,5.210000038146973,5.150000095367432,5474700.0,4.815674781799316
2018-04-09,5.21999979019165,5.090000152587891,5.159999847412109,5.110000133514404,4953751.0,4.778271675109863
2018-04-10,5.159999847412109,5.090000152587891,5.130000114440918,5.159999847412109,4107747.0,4.8250250816345215
2018-04-11,5.190000057220459,5.119999885559082,5.190000057220459,5.130000114440918,4563647.0,4.79697322845459
2018-04-12,5.429999828338623,5.110000133514404,5.130000114440918,5.210000038146973,10078127.0,4.871779441833496
2018-04-13,5.349999904632568,5.159999847412109,5.199999809265137,5.260000228881836,7684050.0,4.918534278869629
2018-04-16,5.300000190734863,5.119999885559082,5.210000038146973,5.150000095367432,5553324.0,4.815674781799316
2018-04-17,5.179999828338623,4.949999809265137,5.139999866485596,4.96999979019165,5960160.0,4.647359371185303
2018-04-18,5.050000190734863,4.860000133514404,5.019999980926514,5.019999980926514,5332980.0,4.6941142082214355
2018-04-19,5.099999904632568,4.980000019073486,4.980000019073486,5.0,3225900.0,4.675412178039551
2018-04-20,5.03000020980835,4.840000152587891,5.0,4.849999904632568,5007687.0,4.535149574279785
2018-04-23,4.900000095367432,4.75,4.880000114440918,4.800000190734863,2889261.0,4.488395690917969
2018-04-24,4.960000038146973,4.800000190734863,4.849999904632568,4.929999828338623,3321228.0,4.609955787658691
2018-04-25,5.019999980926514,4.869999885559082,4.929999828338623,4.980000019073486,2786598.0,4.656710624694824
2018-04-26,4.989999771118164,4.809999942779541,4.949999809265137,4.829999923706055,2888300.0,4.516448020935059
2018-04-27,4.900000095367432,4.789999961853027,4.840000152587891,4.829999923706055,2267400.0,4.516448020935059
2018-05-02,4.860000133514404,4.690000057220459,4.820000171661377,4.710000038146973,2965202.0,4.404238224029541
2018-05-03,4.840000152587891,4.610000133514404,4.679999828338623,4.78000020980835,4427231.0,4.4696946144104
2018-05-04,4.789999961853027,4.71999979019165,4.769999980926514,4.730000019073486,2270981.0,4.422939777374268
2018-05-07,4.829999923706055,4.739999771118164,4.75,4.820000171661377,2615372.0,4.507097244262695
2018-05-08,4.940000057220459,4.78000020980835,4.800000190734863,4.900000095367432,3957863.0,4.58190393447876
2018-05-09,4.920000076293945,4.849999904632568,4.900000095367432,4.889999866485596,1968104.0,4.5725531578063965
2018-05-10,4.949999809265137,4.869999885559082,4.929999828338623,4.940000057220459,2889181.0,4.619307518005371
2018-05-11,5.170000076293945,4.940000057220459,4.96999979019165,4.980000019073486,7189240.0,4.656710624694824
2018-05-14,4.989999771118164,4.840000152587891,4.900000095367432,4.96999979019165,4951900.0,4.647359371185303
2018-05-15,4.989999771118164,4.900000095367432,4.960000038146973,4.980000019073486,2634700.0,4.656710624694824
2018-05-16,4.980000019073486,4.909999847412109,4.96999979019165,4.920000076293945,2482400.0,4.600605487823486
2018-05-17,4.949999809265137,4.829999923706055,4.920000076293945,4.840000152587891,2419200.0,4.525798797607422
2018-05-18,4.869999885559082,4.800000190734863,4.829999923706055,4.829999923706055,2510787.0,4.516448020935059
2018-05-21,4.920000076293945,4.829999923706055,4.840000152587891,4.909999847412109,3410253.0,4.591254711151123
2018-05-22,4.960000038146973,4.889999866485596,4.909999847412109,4.929999828338623,2500600.0,4.609955787658691
2018-05-23,4.96999979019165,4.78000020980835,4.96999979019165,4.849999904632568,4017700.0,4.535149574279785
2018-05-24,4.860000133514404,4.809999942779541,4.849999904632568,4.840000152587891,1964900.0,4.525798797607422
2018-05-25,4.849999904632568,4.75,4.820000171661377,4.769999980926514,2241121.0,4.460342884063721
2018-05-28,4.789999961853027,4.690000057220459,4.78000020980835,4.739999771118164,2374104.0,4.432290554046631
2018-05-29,4.78000020980835,4.690000057220459,4.75,4.75,3231782.0,4.441641330718994
2018-05-30,4.710000038146973,4.559999942779541,4.699999809265137,4.579999923706055,3448702.0,4.282677173614502
2018-05-31,4.679999828338623,4.579999923706055,4.579999923706055,4.639999866485596,1592402.0,4.33878231048584
2018-06-01,4.690000057220459,4.559999942779541,4.630000114440918,4.599999904632568,1937600.0,4.3013787269592285
2018-06-04,4.659999847412109,4.5,4.619999885559082,4.539999961853027,2880636.0,4.245274543762207
2018-06-05,4.809999942779541,4.53000020980835,4.539999961853027,4.670000076293945,3423575.0,4.36683464050293
2018-06-06,4.760000228881836,4.639999866485596,4.650000095367432,4.659999847412109,1947273.0,4.357483863830566
2018-06-07,4.659999847412109,4.53000020980835,4.639999866485596,4.539999961853027,2648975.0,4.245274543762207
2018-06-08,4.599999904632568,4.440000057220459,4.539999961853027,4.46999979019165,2960500.0,4.179818153381348
2018-06-11,4.489999771118164,4.409999847412109,4.489999771118164,4.420000076293945,1669900.0,4.133064270019531
2018-06-12,4.46999979019165,4.360000133514404,4.440000057220459,4.449999809265137,2396211.0,4.161116600036621
2018-06-13,4.539999961853027,4.409999847412109,4.440000057220459,4.420000076293945,2237000.0,4.133064270019531
2018-06-14,4.460000038146973,4.380000114440918,4.400000095367432,4.400000095367432,1498156.0,4.114362716674805
2018-06-15,4.440000057220459,4.300000190734863,4.409999847412109,4.320000171661377,2531200.0,4.03955602645874
2018-06-19,4.309999942779541,3.890000104904175,4.309999942779541,3.890000104904175,8017307.0,3.6374707221984863
2018-06-20,3.9600000381469727,3.859999895095825,3.890000104904175,3.940000057220459,2062367.0,3.684224843978882
2018-06-21,3.9700000286102295,3.6500000953674316,3.940000057220459,3.680000066757202,3590754.0,3.441103458404541
2018-06-22,3.7699999809265137,3.6500000953674316,3.6600000858306885,3.75,2473811.0,3.506559133529663
2018-06-25,3.859999895095825,3.740000009536743,3.7699999809265137,3.7699999809265137,1889516.0,3.5252606868743896
2018-06-26,3.8399999141693115,3.7100000381469727,3.759999990463257,3.8299999237060547,1317800.0,3.5813658237457275
2018-06-27,3.869999885559082,3.7899999618530273,3.8299999237060547,3.7899999618530273,1598750.0,3.5439624786376953
2018-06-28,3.8399999141693115,3.700000047683716,3.799999952316284,3.740000009536743,1669100.0,3.4972083568573
2018-06-29,3.9000000953674316,3.7200000286102295,3.7200000286102295,3.890000104904175,3317738.0,3.6374707221984863
2018-07-02,3.940000057220459,3.809999942779541,3.880000114440918,3.8499999046325684,3114200.0,3.600067377090454
2018-07-03,3.930000066757202,3.819999933242798,3.8499999046325684,3.930000066757202,2116242.0,3.6748740673065186
2018-07-04,3.990000009536743,3.8299999237060547,3.9100000858306885,3.8399999141693115,2626955.0,3.590716600418091
2018-07-05,3.9000000953674316,3.759999990463257,3.8499999046325684,3.7799999713897705,1611300.0,3.534611463546753
2018-07-06,3.8399999141693115,3.680000066757202,3.7799999713897705,3.7699999809265137,1900900.0,3.5252606868743896
2018-07-09,3.859999895095825,3.7699999809265137,3.799999952316284,3.8499999046325684,1186100.0,3.600067377090454
2018-07-10,3.880000114440918,3.809999942779541,3.8399999141693115,3.859999895095825,1544000.0,3.6094181537628174
2018-07-11,3.869999885559082,3.6500000953674316,3.859999895095825,3.7200000286102295,3002262.0,3.4785068035125732
2018-07-12,3.8299999237060547,3.700000047683716,3.7300000190734863,3.809999942779541,2397204.0,3.562664031982422
2018-07-13,3.869999885559082,3.799999952316284,3.819999933242798,3.859999895095825,1705602.0,3.6094181537628174
2018-07-16,3.890000104904175,3.7899999618530273,3.859999895095825,3.809999942779541,2033400.0,3.562664031982422
2018-07-17,3.8499999046325684,3.7899999618530273,3.809999942779541,3.8499999046325684,1638612.0,3.600067377090454
2018-07-18,3.9000000953674316,3.8399999141693115,3.8499999046325684,3.869999885559082,2082200.0,3.6187691688537598
2018-07-19,3.890000104904175,3.7799999713897705,3.890000104904175,3.809999942779541,1766300.0,3.562664031982422
2018-07-20,3.859999895095825,3.7799999713897705,3.8399999141693115,3.8499999046325684,1751680.0,3.600067377090454
2018-07-23,3.880000114440918,3.809999942779541,3.8499999046325684,3.869999885559082,1717800.0,3.6187691688537598
2018-07-24,3.9700000286102295,3.869999885559082,3.9000000953674316,3.950000047683716,4677270.0,3.693575859069824
2018-07-25,4.0,3.9200000762939453,3.950000047683716,3.9700000286102295,2427883.0,3.712277412414551
2018-07-26,4.059999942779541,3.9200000762939453,3.940000057220459,4.050000190734863,4648350.0,3.787083864212036
2018-07-27,4.079999923706055,3.990000009536743,4.050000190734863,4.050000190734863,3076328.0,3.787083864212036
2018-07-30,4.099999904632568,3.9000000953674316,4.050000190734863,3.930000066757202,3467171.0,3.6748740673065186
2018-07-31,4.159999847412109,3.9100000858306885,3.9100000858306885,4.130000114440918,3972459.0,3.8618905544281006
2018-08-01,4.090000152587891,3.9600000381469727,4.070000171661377,3.9800000190734863,3687611.0,3.721628189086914
2018-08-02,3.990000009536743,3.799999952316284,3.9600000381469727,3.890000104904175,3303944.0,3.6374707221984863
2018-08-03,3.940000057220459,3.8399999141693115,3.880000114440918,3.890000104904175,1378922.0,3.6374707221984863
2018-08-06,3.9100000858306885,3.75,3.890000104904175,3.759999990463257,1536704.0,3.5159099102020264
2018-08-07,3.859999895095825,3.740000009536743,3.75,3.8399999141693115,1699765.0,3.590716600418091
2018-08-08,3.869999885559082,3.7300000190734863,3.819999933242798,3.75,2834965.0,3.506559133529663
2018-08-09,3.890000104904175,3.75,3.759999990463257,3.8299999237060547,3106638.0,3.5813658237457275
2018-08-10,3.890000104904175,3.8299999237060547,3.859999895095825,3.869999885559082,1397723.0,3.6187691688537598
2018-08-13,3.869999885559082,3.7799999713897705,3.8499999046325684,3.8499999046325684,1774059.0,3.600067377090454
2018-08-14,3.869999885559082,3.819999933242798,3.859999895095825,3.869999885559082,1201800.0,3.6187691688537598
2018-08-15,3.869999885559082,3.7799999713897705,3.8399999141693115,3.7899999618530273,1510783.0,3.5439624786376953
2018-08-16,3.7899999618530273,3.7300000190734863,3.759999990463257,3.75,1284800.0,3.506559133529663
2018-08-17,3.7899999618530273,3.6700000762939453,3.7899999618530273,3.7200000286102295,1405802.0,3.4785068035125732
2018-08-20,3.7799999713897705,3.690000057220459,3.7200000286102295,3.75,1122098.0,3.506559133529663
2018-08-21,3.809999942779541,3.7100000381469727,3.759999990463257,3.7699999809265137,1037500.0,3.5252606868743896
2018-08-22,3.8299999237060547,3.700000047683716,3.8299999237060547,3.740000009536743,1013904.0,3.4972083568573
2018-08-23,3.7799999713897705,3.7200000286102295,3.759999990463257,3.759999990463257,1065688.0,3.5159099102020264
2018-08-24,3.6700000762939453,3.609999895095825,3.6600000858306885,3.619999885559082,1670900.0,3.477484703063965
2018-08-27,3.680000066757202,3.630000114440918,3.640000104904175,3.6600000858306885,1702512.0,3.5159101486206055
2018-08-28,3.700000047683716,3.6600000858306885,3.680000066757202,3.690000057220459,1730803.0,3.544728994369507
2018-08-29,3.740000009536743,3.630000114440918,3.690000057220459,3.700000047683716,1672908.0,3.554335355758667
2018-08-30,3.75,3.630000114440918,3.700000047683716,3.6500000953674316,1164306.0,3.5063037872314453
2018-08-31,3.700000047683716,3.549999952316284,3.6600000858306885,3.5999999046325684,1685797.0,3.4582719802856445
2018-09-03,3.619999885559082,3.549999952316284,3.5999999046325684,3.5799999237060547,1039538.0,3.4390594959259033
2018-09-04,3.7300000190734863,3.569999933242798,3.569999933242798,3.680000066757202,2607933.0,3.535122871398926
2018-09-05,3.680000066757202,3.5999999046325684,3.680000066757202,3.5999999046325684,1832303.0,3.4582719802856445
2018-09-06,3.609999895095825,3.549999952316284,3.5999999046325684,3.559999942779541,1184002.0,3.419847011566162
2018-09-07,3.619999885559082,3.549999952316284,3.5799999237060547,3.559999942779541,1024200.0,3.419847011566162
2018-09-10,3.5999999046325684,3.4600000381469727,3.569999933242798,3.4600000381469727,1466505.0,3.3237838745117188
2018-09-11,3.5199999809265137,3.390000104904175,3.4800000190734863,3.450000047683716,2233200.0,3.3141775131225586
2018-09-12,3.5199999809265137,3.430000066757202,3.4600000381469727,3.490000009536743,1525663.0,3.35260272026062
2018-09-13,3.549999952316284,3.4600000381469727,3.5,3.5,1701463.0,3.3622090816497803
2018-09-14,3.5299999713897705,3.440000057220459,3.5199999809265137,3.4700000286102295,2336699.0,3.333390235900879
2018-09-17,3.4800000190734863,3.390000104904175,3.4600000381469727,3.4000000953674316,1751512.0,3.266145944595337
2018-09-18,3.450000047683716,3.3499999046325684,3.380000114440918,3.450000047683716,1843361.0,3.3141775131225586
2018-09-19,3.490000009536743,3.4100000858306885,3.440000057220459,3.4800000190734863,2128294.0,3.34299635887146
2018-09-20,3.509999990463257,3.450000047683716,3.4700000286102295,3.4800000190734863,1526146.0,3.34299635887146
2018-09-21,3.5399999618530273,3.490000009536743,3.5,3.5199999809265137,2455846.0,3.3814215660095215
2018-09-25,3.5199999809265137,3.4800000190734863,3.5,3.5199999809265137,1251100.0,3.3814215660095215
2018-09-26,3.549999952316284,3.5,3.5199999809265137,3.509999990463257,1331502.0,3.3718152046203613
2018-09-27,3.5399999618530273,3.4700000286102295,3.5199999809265137,3.4700000286102295,2284600.0,3.333390235900879
2018-09-28,3.5,3.4600000381469727,3.4600000381469727,3.4700000286102295,1516970.0,3.333390235900879
2018-10-08,3.430000066757202,3.3399999141693115,3.430000066757202,3.369999885559082,3024900.0,3.2373268604278564
2018-10-09,3.4100000858306885,3.3499999046325684,3.3499999046325684,3.369999885559082,1115100.0,3.2373268604278564
2018-10-10,3.4000000953674316,3.359999895095825,3.390000104904175,3.390000104904175,1095507.0,3.2565395832061768
2018-10-11,3.3499999046325684,3.049999952316284,3.3499999046325684,3.049999952316284,6023814.0,2.929924964904785
2018-10-12,3.0399999618530273,2.75,3.0,2.869999885559082,6153000.0,2.7570114135742188
2018-10-15,2.9800000190734863,2.819999933242798,2.880000114440918,2.8399999141693115,2926260.0,2.7281923294067383
2018-10-16,2.930000066757202,2.7300000190734863,2.7899999618530273,2.7699999809265137,3535976.0,2.6609482765197754
2018-10-17,2.8299999237060547,2.7300000190734863,2.799999952316284,2.799999952316284,2847162.0,2.6897671222686768
2018-10-18,2.799999952316284,2.7300000190734863,2.799999952316284,2.7300000190734863,1919830.0,2.622523069381714
2018-10-19,2.809999942779541,2.5999999046325684,2.700000047683716,2.7899999618530273,2264402.0,2.6801609992980957
2018-10-22,3.0199999809265137,2.819999933242798,2.819999933242798,3.0,4973859.0,2.8818936347961426
2018-10-23,3.0199999809265137,2.9100000858306885,3.0,2.950000047683716,2584400.0,2.833861827850342
2018-10-24,2.990000009536743,2.930000066757202,2.950000047683716,2.9800000190734863,2232000.0,2.8626809120178223
2018-10-25,2.990000009536743,2.869999885559082,2.9200000762939453,2.9700000286102295,2759900.0,2.853074789047241
2018-10-26,3.009999990463257,2.9700000286102295,3.0,2.990000009536743,2474579.0,2.8722872734069824
2018-10-29,3.0199999809265137,2.950000047683716,3.0199999809265137,2.9700000286102295,1699300.0,2.853074789047241
2018-10-30,3.0299999713897705,2.9100000858306885,2.9800000190734863,3.0,2855702.0,2.8818936347961426
2018-10-31,3.0799999237060547,3.009999990463257,3.009999990463257,3.059999942779541,3115000.0,2.939531087875366
2018-11-01,3.130000114440918,3.0299999713897705,3.0799999237060547,3.0299999713897705,3604098.0,2.910712242126465
2018-11-02,3.140000104904175,3.069999933242798,3.109999895095825,3.119999885559082,4182200.0,2.997169017791748
2018-11-05,3.190000057220459,3.119999885559082,3.1700000762939453,3.180000066757202,4112681.0,3.05480694770813
2018-11-06,3.259999990463257,3.1500000953674316,3.180000066757202,3.259999990463257,3621790.0,3.131657600402832
2018-11-07,3.299999952316284,3.1700000762939453,3.299999952316284,3.180000066757202,3929553.0,3.05480694770813
2018-11-08,3.25,3.190000057220459,3.200000047683716,3.190000057220459,3550987.0,3.06441330909729
2018-11-09,3.2300000190734863,3.1700000762939453,3.2200000286102295,3.1700000762939453,3561600.0,3.045200824737549
2018-11-12,3.319999933242798,3.1600000858306885,3.1600000858306885,3.299999952316284,5935393.0,3.1700825691223145
2018-11-13,3.630000114440918,3.2899999618530273,3.2899999618530273,3.630000114440918,22329156.0,3.487091064453125
2018-11-14,3.619999885559082,3.4800000190734863,3.5999999046325684,3.490000009536743,14961909.0,3.35260272026062
2018-11-15,3.6500000953674316,3.5,3.509999990463257,3.5299999713897705,11364019.0,3.3910279273986816
2018-11-16,3.7799999713897705,3.5799999237060547,3.5799999237060547,3.690000057220459,15771122.0,3.544728994369507
2018-11-19,3.7100000381469727,3.5399999618530273,3.6600000858306885,3.619999885559082,9172106.0,3.477484703063965
2018-11-20,3.5999999046325684,3.430000066757202,3.5999999046325684,3.450000047683716,7240916.0,3.3141775131225586
2018-11-21,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0.0,3.3141775131225586
2018-11-22,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0.0,3.3141775131225586
2018-11-23,4.460000038146973,3.950000047683716,4.179999828338623,3.9700000286102295,50803858.0,3.8137056827545166
2018-11-26,4.070000171661377,3.819999933242798,4.0,3.8499999046325684,26535104.0,3.698429822921753
2018-11-27,4.099999904632568,3.890000104904175,3.9700000286102295,4.070000171661377,28777057.0,3.909769058227539
2018-11-28,4.019999980926514,3.6600000858306885,3.990000009536743,3.7699999809265137,25848603.0,3.62157940864563
2018-11-29,3.8499999046325684,3.640000104904175,3.7699999809265137,3.7300000190734863,19842754.0,3.5831542015075684
2018-11-30,3.7200000286102295,3.4100000858306885,3.700000047683716,3.630000114440918,18094660.0,3.487091064453125
2018-12-03,3.7799999713897705,3.6500000953674316,3.680000066757202,3.7300000190734863,15574844.0,3.5831542015075684
2018-12-04,3.7899999618530273,3.6700000762939453,3.740000009536743,3.75,11844429.0,3.6023666858673096
2018-12-05,3.690000057220459,3.559999942779541,3.5999999046325684,3.6500000953674316,10425466.0,3.5063037872314453
2018-12-06,3.680000066757202,3.5,3.6500000953674316,3.5899999141693115,11636731.0,3.4486658573150635
2018-12-07,3.569999933242798,3.3499999046325684,3.3499999046325684,3.4800000190734863,7878813.0,3.34299635887146
2018-12-10,3.6500000953674316,3.4100000858306885,3.5,3.5199999809265137,9985982.0,3.3814215660095215
2018-12-11,3.5899999141693115,3.4600000381469727,3.4600000381469727,3.559999942779541,6247400.0,3.419847011566162
2018-12-12,3.5999999046325684,3.509999990463257,3.569999933242798,3.559999942779541,5567685.0,3.419847011566162
2018-12-13,3.609999895095825,3.5,3.569999933242798,3.609999895095825,8838430.0,3.4678783416748047
2018-12-14,3.5899999141693115,3.3399999141693115,3.569999933242798,3.5,11708600.0,3.3622090816497803
2018-12-17,3.549999952316284,3.450000047683716,3.4600000381469727,3.5399999618530273,5001054.0,3.4006340503692627
2018-12-18,3.549999952316284,3.390000104904175,3.5199999809265137,3.5,6990000.0,3.3622090816497803
2018-12-19,3.509999990463257,3.4000000953674316,3.4700000286102295,3.4600000381469727,5051556.0,3.3237838745117188
2018-12-20,3.5299999713897705,3.430000066757202,3.440000057220459,3.5,5745992.0,3.3622090816497803
2018-12-21,3.5899999141693115,3.490000009536743,3.5,3.490000009536743,7187642.0,3.35260272026062
2018-12-24,3.5299999713897705,3.430000066757202,3.509999990463257,3.5,5928488.0,3.3622090816497803
2018-12-25,3.490000009536743,3.2100000381469727,3.450000047683716,3.369999885559082,9415200.0,3.2373268604278564
2018-12-26,3.430000066757202,3.3399999141693115,3.380000114440918,3.380000114440918,3826602.0,3.2469334602355957
2018-12-27,3.4800000190734863,3.309999942779541,3.450000047683716,3.319999933242798,5469342.0,3.189295530319214
2018-12-28,3.4000000953674316,3.309999942779541,3.3299999237060547,3.319999933242798,3507900.0,3.189295530319214
2019-01-02,3.369999885559082,3.299999952316284,3.3299999237060547,3.319999933242798,3750300.0,3.189295530319214
2019-01-03,3.369999885559082,3.299999952316284,3.3499999046325684,3.359999895095825,3605841.0,3.2277204990386963
2019-01-04,3.5899999141693115,3.309999942779541,3.309999942779541,3.490000009536743,7466836.0,3.35260272026062
2019-01-07,3.609999895095825,3.309999942779541,3.309999942779541,3.5899999141693115,9887200.0,3.4486658573150635
2019-01-08,3.6500000953674316,3.5399999618530273,3.5799999237060547,3.630000114440918,7922860.0,3.487091064453125
2019-01-09,3.75,3.5999999046325684,3.609999895095825,3.5999999046325684,12273608.0,3.4582719802856445
2019-01-10,3.680000066757202,3.5799999237060547,3.630000114440918,3.609999895095825,6462100.0,3.4678783416748047
2019-01-11,3.6700000762939453,3.5799999237060547,3.5899999141693115,3.630000114440918,4773400.0,3.487091064453125
2019-01-14,3.690000057220459,3.609999895095825,3.6500000953674316,3.630000114440918,5167836.0,3.487091064453125
2019-01-15,3.6500000953674316,3.559999942779541,3.619999885559082,3.630000114440918,4979118.0,3.487091064453125
2019-01-16,3.6600000858306885,3.609999895095825,3.630000114440918,3.6600000858306885,4701573.0,3.5159101486206055
2019-01-17,3.7200000286102295,3.5899999141693115,3.6500000953674316,3.6700000762939453,8605462.0,3.5255165100097656
2019-01-18,3.6500000953674316,3.5399999618530273,3.630000114440918,3.5799999237060547,8324859.0,3.4390594959259033
2019-01-21,3.6600000858306885,3.5999999046325684,3.5999999046325684,3.640000104904175,5760341.0,3.496697425842285
2019-01-22,3.630000114440918,3.5,3.630000114440918,3.5999999046325684,7157238.0,3.4582719802856445
2019-01-23,3.569999933242798,3.4800000190734863,3.5399999618530273,3.509999990463257,6041517.0,3.3718152046203613
2019-01-24,3.569999933242798,3.4700000286102295,3.5199999809265137,3.5,5645610.0,3.3622090816497803
2019-01-25,3.5,3.5,3.5,3.5,0.0,3.3622090816497803
2019-01-28,3.5,3.5,3.5,3.5,0.0,3.3622090816497803
2019-01-29,3.5,3.5,3.5,3.5,0.0,3.3622090816497803
2019-01-30,4.670000076293945,4.190000057220459,4.670000076293945,4.190000057220459,81637339.0,4.025044918060303
2019-01-31,4.150000095367432,3.7699999809265137,4.050000190734863,3.7699999809265137,43529399.0,3.62157940864563
2019-02-01,4.110000133514404,3.5999999046325684,3.6500000953674316,3.880000114440918,49527596.0,3.7272489070892334
2019-02-11,4.050000190734863,3.869999885559082,3.9000000953674316,4.0,41235435.0,3.842524528503418
2019-02-12,4.059999942779541,3.9100000858306885,3.940000057220459,4.019999980926514,36467231.0,3.8617372512817383
2019-02-13,4.260000228881836,3.930000066757202,4.019999980926514,4.130000114440918,46002958.0,3.967406988143921
2019-02-14,4.260000228881836,4.039999961853027,4.059999942779541,4.110000133514404,32648206.0,3.9481940269470215
2019-02-15,4.110000133514404,4.010000228881836,4.059999942779541,4.010000228881836,26686896.0,3.8521313667297363
2019-02-18,4.119999885559082,4.0,4.059999942779541,4.110000133514404,26646582.0,3.9481940269470215
2019-02-19,4.519999980926514,4.070000171661377,4.110000133514404,4.5,60995527.0,4.322840213775635
2019-02-20,4.46999979019165,4.239999771118164,4.369999885559082,4.360000133514404,35759804.0,4.188352108001709
2019-02-21,4.650000095367432,4.260000228881836,4.329999923706055,4.429999828338623,39289085.0,4.255596160888672
2019-02-22,4.550000190734863,4.320000171661377,4.400000095367432,4.510000228881836,25906422.0,4.332446575164795
2019-02-25,4.789999961853027,4.480000019073486,4.579999923706055,4.699999809265137,36829475.0,4.514966011047363
2019-02-26,4.670000076293945,4.449999809265137,4.639999866485596,4.449999809265137,36865991.0,4.274808406829834
2019-02-27,4.539999961853027,4.340000152587891,4.429999828338623,4.46999979019165,20845563.0,4.294021129608154
2019-02-28,4.559999942779541,4.369999885559082,4.46999979019165,4.409999847412109,13060410.0,4.236382961273193
2019-03-01,4.480000019073486,4.360000133514404,4.420000076293945,4.449999809265137,12198607.0,4.274808406829834
2019-03-04,4.769999980926514,4.46999979019165,4.46999979019165,4.579999923706055,28569442.0,4.399690628051758
2019-03-05,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0.0,4.399690628051758
2019-03-06,5.300000190734863,4.809999942779541,5.110000133514404,5.190000057220459,61749401.0,4.985675811767578
2019-03-07,5.349999904632568,5.039999961853027,5.099999904632568,5.210000038146973,39966988.0,5.004888534545898
2019-03-08,5.070000171661377,4.730000019073486,5.0,4.789999961853027,33165023.0,4.601423263549805
2019-03-11,5.03000020980835,4.820000171661377,4.860000133514404,5.010000228881836,23429694.0,4.812762260437012
2019-03-12,5.28000020980835,5.0,5.079999923706055,5.139999866485596,36421209.0,4.937644004821777
2019-03-13,5.460000038146973,5.090000152587891,5.159999847412109,5.210000038146973,46528755.0,5.004888534545898
2019-03-14,5.150000095367432,4.760000228881836,5.050000190734863,4.880000114440918,28272946.0,4.687880039215088
2019-03-15,5.269999980926514,4.900000095367432,4.989999771118164,5.150000095367432,31264784.0,4.947250843048096
2019-03-18,5.130000114440918,4.940000057220459,5.119999885559082,5.099999904632568,21958562.0,4.899219036102295
2019-03-19,5.159999847412109,5.019999980926514,5.099999904632568,5.090000152587891,15613983.0,4.889612674713135
2019-03-20,5.170000076293945,4.909999847412109,5.119999885559082,5.059999942779541,22187432.0,4.860793590545654
2019-03-21,5.349999904632568,5.059999942779541,5.079999923706055,5.210000038146973,34511340.0,5.004888534545898
2019-03-22,5.460000038146973,5.130000114440918,5.150000095367432,5.300000190734863,35631211.0,5.091345310211182
2019-03-25,5.239999771118164,5.099999904632568,5.130000114440918,5.130000114440918,21640819.0,4.928038120269775
2019-03-26,5.190000057220459,4.960000038146973,5.139999866485596,5.010000228881836,15876000.0,4.812762260437012
2019-03-27,5.190000057220459,4.989999771118164,5.139999866485596,5.099999904632568,13463212.0,4.899219036102295
2019-03-28,5.099999904632568,4.840000152587891,5.099999904632568,4.869999885559082,16389979.0,4.6782732009887695
2019-03-29,4.920000076293945,4.599999904632568,4.869999885559082,4.900000095367432,18831279.0,4.707092761993408
2019-04-01,5.170000076293945,4.900000095367432,4.929999828338623,5.130000114440918,21351588.0,4.928038120269775
2019-04-02,5.639999866485596,5.130000114440918,5.190000057220459,5.5,58038729.0,5.283471584320068
2019-04-03,5.599999904632568,5.159999847412109,5.369999885559082,5.409999847412109,41142929.0,5.197014331817627
2019-04-04,5.699999809265137,5.320000171661377,5.409999847412109,5.570000171661377,40237434.0,5.350715637207031
2019-04-08,5.630000114440918,5.320000171661377,5.519999980926514,5.619999885559082,32242369.0,5.398746967315674
2019-04-09,5.699999809265137,5.400000095367432,5.690000057220459,5.480000019073486,33395272.0,5.264258861541748
2019-04-10,5.389999866485596,5.21999979019165,5.320000171661377,5.260000228881836,21461755.0,5.052920341491699
2019-04-11,5.380000114440918,5.110000133514404,5.289999961853027,5.130000114440918,15655344.0,4.928038120269775
2019-04-12,5.260000228881836,5.090000152587891,5.170000076293945,5.230000019073486,10431136.0,5.0241007804870605
2019-04-15,5.320000171661377,5.090000152587891,5.289999961853027,5.099999904632568,13527961.0,4.899219036102295
2019-04-16,5.190000057220459,4.989999771118164,5.010000228881836,5.159999847412109,13195737.0,4.956856727600098
2019-04-17,5.28000020980835,5.150000095367432,5.150000095367432,5.190000057220459,12251754.0,4.985675811767578
2019-04-18,5.239999771118164,5.050000190734863,5.230000019073486,5.099999904632568,10739788.0,4.899219036102295
2019-04-19,5.159999847412109,5.03000020980835,5.079999923706055,5.150000095367432,9211197.0,4.947250843048096
2019-04-22,5.199999809265137,5.059999942779541,5.170000076293945,5.099999904632568,9096349.0,4.899219036102295
2019-04-23,5.110000133514404,4.980000019073486,5.070000171661377,5.03000020980835,9402352.0,4.831974983215332
2019-04-24,5.059999942779541,4.889999866485596,5.03000020980835,5.010000228881836,8142500.0,4.812762260437012
2019-04-25,5.0,4.75,4.96999979019165,4.760000228881836,9761680.0,4.572604179382324
2019-04-26,4.820000171661377,4.630000114440918,4.760000228881836,4.630000114440918,7672710.0,4.4477219581604
2019-05-06,4.449999809265137,4.099999904632568,4.400000095367432,4.199999809265137,10826022.0,4.034650802612305
2019-05-07,4.409999847412109,4.239999771118164,4.25,4.340000152587891,7923112.0,4.169139385223389
2019-05-08,4.409999847412109,4.260000228881836,4.260000228881836,4.389999866485596,5296217.0,4.217170238494873
2019-05-09,4.389999866485596,4.300000190734863,4.380000114440918,4.349999904632568,6426447.0,4.178745269775391
2019-05-10,4.46999979019165,4.340000152587891,4.420000076293945,4.440000057220459,6387502.0,4.265202522277832
2019-05-13,4.510000228881836,4.400000095367432,4.46999979019165,4.449999809265137,5865100.0,4.274808406829834
2019-05-14,4.449999809265137,4.360000133514404,4.389999866485596,4.369999885559082,4448712.0,4.197957992553711
2019-05-15,4.519999980926514,4.380000114440918,4.420000076293945,4.489999771118164,5437015.0,4.313233852386475
2019-05-16,4.539999961853027,4.449999809265137,4.480000019073486,4.539999961853027,5360641.0,4.361265659332275
2019-05-17,4.539999961853027,4.300000190734863,4.53000020980835,4.360000133514404,5828155.0,4.188352108001709
2019-05-20,4.369999885559082,4.230000019073486,4.360000133514404,4.269999980926514,3925168.0,4.101894855499268
2019-05-21,4.389999866485596,4.25,4.25,4.360000133514404,4312230.0,4.188352108001709
2019-05-22,4.380000114440918,4.260000228881836,4.360000133514404,4.289999961853027,3569867.0,4.121107578277588
2019-05-23,4.300000190734863,4.199999809265137,4.28000020980835,4.21999979019165,3712633.0,4.053863048553467
2019-05-24,4.239999771118164,4.079999923706055,4.179999828338623,4.099999904632568,3712984.0,3.9385876655578613
2019-05-27,4.28000020980835,4.099999904632568,4.099999904632568,4.260000228881836,5012541.0,4.092288970947266
2019-05-28,4.320000171661377,4.21999979019165,4.260000228881836,4.25,5087837.0,4.0826826095581055
2019-05-29,4.28000020980835,4.210000038146973,4.210000038146973,4.239999771118164,3303729.0,4.073075771331787
2019-05-30,4.239999771118164,4.150000095367432,4.239999771118164,4.170000076293945,4221622.0,4.005831718444824
2019-05-31,4.230000019073486,4.099999904632568,4.199999809265137,4.170000076293945,4096611.0,4.005831718444824
2019-06-03,4.190000057220459,3.990000009536743,4.170000076293945,4.019999980926514,6198371.0,3.8617372512817383
2019-06-04,4.03000020980835,3.940000057220459,3.990000009536743,3.950000047683716,3210004.0,3.7944931983947754
2019-06-05,4.019999980926514,3.9600000381469727,4.0,3.990000009536743,3310200.0,3.832918167114258
2019-06-06,4.0,3.819999933242798,3.930000066757202,3.8499999046325684,3859300.0,3.698429822921753
2019-06-10,3.9700000286102295,3.869999885559082,3.940000057220459,3.9700000286102295,3146067.0,3.8137056827545166
2019-06-11,4.119999885559082,3.9000000953674316,3.9700000286102295,4.099999904632568,5099349.0,3.9385876655578613
2019-06-12,4.130000114440918,4.0,4.119999885559082,4.059999942779541,4705038.0,3.9001624584198
2019-06-13,4.090000152587891,4.010000228881836,4.079999923706055,4.059999942779541,3790100.0,3.9001624584198
2019-06-14,4.090000152587891,3.9800000190734863,4.070000171661377,4.010000228881836,3614519.0,3.8521313667297363
2019-06-17,4.039999961853027,3.930000066757202,3.930000066757202,3.9800000190734863,2906505.0,3.8233120441436768
2019-06-18,4.050000190734863,3.9600000381469727,4.0,4.010000228881836,2463491.0,3.8521313667297363
2019-06-19,4.119999885559082,4.039999961853027,4.099999904632568,4.039999961853027,3753500.0,3.8809499740600586
2019-06-20,4.139999866485596,4.019999980926514,4.070000171661377,4.130000114440918,4317790.0,3.967406988143921
2019-06-21,4.239999771118164,4.130000114440918,4.150000095367432,4.210000038146973,5614956.0,4.044257164001465
2019-06-24,4.25,4.170000076293945,4.25,4.210000038146973,3540152.0,4.044257164001465
2019-06-25,4.230000019073486,4.090000152587891,4.230000019073486,4.159999847412109,4013443.0,3.996225357055664
2019-06-26,4.199999809265137,4.110000133514404,4.110000133514404,4.139999866485596,2250002.0,3.977013111114502
2019-06-27,4.190000057220459,4.119999885559082,4.170000076293945,4.159999847412109,2433100.0,3.996225357055664
2019-06-28,4.210000038146973,4.050000190734863,4.210000038146973,4.070000171661377,3655800.0,3.909769058227539
2019-07-01,4.199999809265137,4.130000114440918,4.179999828338623,4.190000057220459,4487764.0,4.025044918060303
2019-07-02,4.230000019073486,4.170000076293945,4.190000057220459,4.190000057220459,3136736.0,4.025044918060303
2019-07-03,4.210000038146973,4.130000114440918,4.199999809265137,4.150000095367432,2840609.0,3.986619234085083
2019-07-04,4.179999828338623,4.110000133514404,4.150000095367432,4.159999847412109,2552901.0,3.996225357055664
2019-07-05,4.150000095367432,4.079999923706055,4.130000114440918,4.110000133514404,3156000.0,3.9481940269470215
2019-07-08,4.119999885559082,3.9700000286102295,4.119999885559082,3.9800000190734863,4609470.0,3.8233120441436768
2019-07-09,3.990000009536743,3.9100000858306885,3.9700000286102295,3.950000047683716,2923551.0,3.7944931983947754
2019-07-10,3.9700000286102295,3.890000104904175,3.9600000381469727,3.9000000953674316,2756954.0,3.7464616298675537
2019-07-11,3.950000047683716,3.8499999046325684,3.9000000953674316,3.859999895095825,2519771.0,3.708036184310913
2019-07-12,3.930000066757202,3.8499999046325684,3.859999895095825,3.890000104904175,2102983.0,3.7368552684783936
2019-07-15,3.9800000190734863,3.8399999141693115,3.890000104904175,3.950000047683716,3051554.0,3.7944931983947754
2019-07-16,4.039999961853027,3.950000047683716,3.950000047683716,4.03000020980835,2575823.0,3.8713438510894775
2019-07-17,4.039999961853027,3.990000009536743,4.010000228881836,4.0,2356902.0,3.842524528503418
2019-07-18,4.010000228881836,3.940000057220459,4.010000228881836,3.9700000286102295,2367882.0,3.8137056827545166
2019-07-19,4.03000020980835,3.940000057220459,3.940000057220459,3.9800000190734863,2564600.0,3.8233120441436768
2019-07-22,4.010000228881836,3.880000114440918,3.9600000381469727,3.9100000858306885,2888338.0,3.756067991256714
2019-07-23,3.930000066757202,3.890000104904175,3.9000000953674316,3.9100000858306885,1543610.0,3.756067991256714
2019-07-24,4.0,3.9100000858306885,3.9100000858306885,3.940000057220459,2257113.0,3.7848868370056152
2019-07-25,3.9600000381469727,3.9200000762939453,3.9600000381469727,3.940000057220459,1806302.0,3.7848868370056152
2019-07-26,3.9600000381469727,3.9100000858306885,3.930000066757202,3.950000047683716,1587423.0,3.7944931983947754
2019-07-29,3.950000047683716,3.880000114440918,3.940000057220459,3.9000000953674316,1982073.0,3.7464616298675537
2019-07-30,3.9600000381469727,3.890000104904175,3.9000000953674316,3.950000047683716,2208202.0,3.7944931983947754
2019-07-31,3.990000009536743,3.9000000953674316,3.990000009536743,3.9100000858306885,1905306.0,3.756067991256714
2019-08-01,3.940000057220459,3.869999885559082,3.9100000858306885,3.880000114440918,1667100.0,3.7272489070892334
2019-08-02,3.8499999046325684,3.75,3.799999952316284,3.7899999618530273,3081023.0,3.64079213142395
2019-08-05,3.8399999141693115,3.7699999809265137,3.8399999141693115,3.7699999809265137,2055000.0,3.62157940864563
2019-08-06,3.740000009536743,3.630000114440918,3.740000009536743,3.6500000953674316,3705873.0,3.5063037872314453
2019-08-07,3.690000057220459,3.5999999046325684,3.690000057220459,3.630000114440918,2172411.0,3.487091064453125
2019-08-08,3.6500000953674316,3.5999999046325684,3.630000114440918,3.630000114440918,2176655.0,3.487091064453125
2019-08-09,3.6500000953674316,3.569999933242798,3.630000114440918,3.5899999141693115,2164500.0,3.4486658573150635
2019-08-12,3.700000047683716,3.299999952316284,3.6500000953674316,3.700000047683716,3137876.0,3.554335355758667
2019-08-13,3.6600000858306885,3.5999999046325684,3.630000114440918,3.640000104904175,2617000.0,3.496697425842285
2019-08-14,3.7100000381469727,3.6500000953674316,3.6600000858306885,3.690000057220459,2920555.0,3.544728994369507
2019-08-15,3.7100000381469727,3.5999999046325684,3.609999895095825,3.690000057220459,3453980.0,3.544728994369507
2019-08-16,3.640000104904175,3.549999952316284,3.549999952316284,3.5899999141693115,2602548.0,3.5546305179595947
2019-08-19,3.7300000190734863,3.5999999046325684,3.609999895095825,3.7200000286102295,4958189.0,3.683349847793579
2019-08-20,3.859999895095825,3.690000057220459,3.700000047683716,3.7300000190734863,4808539.0,3.693251132965088
2019-08-21,3.859999895095825,3.7200000286102295,3.759999990463257,3.7799999713897705,4903340.0,3.7427585124969482
2019-08-22,3.8499999046325684,3.7799999713897705,3.819999933242798,3.819999933242798,3167615.0,3.7823643684387207
2019-08-23,3.8499999046325684,3.75,3.809999942779541,3.799999952316284,3544879.0,3.762561559677124
2019-08-26,3.7899999618530273,3.7100000381469727,3.7100000381469727,3.740000009536743,3359011.0,3.703152656555176
2019-08-27,3.8499999046325684,3.7699999809265137,3.8299999237060547,3.8299999237060547,3434600.0,3.7922658920288086
2019-08-28,3.8299999237060547,3.759999990463257,3.809999942779541,3.7799999713897705,4166959.0,3.7427585124969482
2019-08-29,3.9700000286102295,3.809999942779541,3.819999933242798,3.890000104904175,8381047.0,3.851675033569336
2019-08-30,3.9600000381469727,3.7899999618530273,3.9200000762939453,3.869999885559082,5502736.0,3.831871747970581
2019-09-02,3.9200000762939453,3.819999933242798,3.8299999237060547,3.9200000762939453,4754608.0,3.8813793659210205
2019-09-03,3.9600000381469727,3.890000104904175,3.930000066757202,3.950000047683716,4731213.0,3.911083698272705
2019-09-04,4.010000228881836,3.9100000858306885,3.940000057220459,3.9700000286102295,5967118.0,3.930886745452881
2019-09-05,4.059999942779541,3.940000057220459,3.9700000286102295,3.990000009536743,7481978.0,3.9506895542144775
2019-09-06,4.03000020980835,3.9200000762939453,3.9800000190734863,3.950000047683716,3680219.0,3.911083698272705
2019-09-09,4.070000171661377,3.9800000190734863,4.0,4.070000171661377,5329101.0,4.029901504516602
2019-09-10,4.090000152587891,4.019999980926514,4.070000171661377,4.059999942779541,3958901.0,4.019999980926514
2019-09-11,4.199999809265137,4.059999942779541,4.070000171661377,4.110000133514404,6538075.0,4.069507598876953
2019-09-12,4.139999866485596,4.059999942779541,4.119999885559082,4.130000114440918,3199416.0,4.089310169219971
2019-09-16,4.170000076293945,4.119999885559082,4.170000076293945,4.139999866485596,2807800.0,4.099211692810059
2019-09-17,4.150000095367432,3.9700000286102295,4.139999866485596,4.019999980926514,4542778.0,3.980394124984741
2019-09-18,4.159999847412109,4.0,4.03000020980835,4.110000133514404,4937711.0,4.069507598876953
2019-09-19,4.150000095367432,4.050000190734863,4.099999904632568,4.110000133514404,3828814.0,4.069507598876953
2019-09-20,4.139999866485596,4.059999942779541,4.130000114440918,4.079999923706055,3659400.0,4.0398030281066895
2019-09-23,4.099999904632568,4.019999980926514,4.099999904632568,4.079999923706055,3248097.0,4.0398030281066895
2019-09-24,4.110000133514404,4.039999961853027,4.099999904632568,4.050000190734863,2733333.0,4.010098457336426
2019-09-25,4.090000152587891,3.9800000190734863,4.070000171661377,4.03000020980835,3606900.0,3.990295648574829
2019-09-26,4.039999961853027,3.8499999046325684,4.039999961853027,3.869999885559082,4017943.0,3.831871747970581
2019-09-27,3.9600000381469727,3.8299999237060547,3.880000114440918,3.940000057220459,2975827.0,3.901182174682617
2019-09-30,4.010000228881836,3.9200000762939453,3.930000066757202,3.930000066757202,2323720.0,3.8912808895111084
2019-10-08,3.9800000190734863,3.9100000858306885,3.950000047683716,3.9100000858306885,2247100.0,3.8714778423309326
2019-10-09,4.03000020980835,3.8299999237060547,3.930000066757202,4.03000020980835,3611313.0,3.990295648574829
2019-10-10,4.050000190734863,3.9700000286102295,4.019999980926514,4.0,2680200.0,3.9605910778045654
2019-10-11,4.03000020980835,3.9700000286102295,4.010000228881836,3.990000009536743,1852433.0,3.9506895542144775
2019-10-14,4.070000171661377,4.0,4.070000171661377,4.03000020980835,2730532.0,3.990295648574829
2019-10-15,4.050000190734863,3.9600000381469727,4.050000190734863,3.9800000190734863,2744006.0,3.9407880306243896
2019-10-16,4.019999980926514,3.950000047683716,3.9600000381469727,3.9700000286102295,2046522.0,3.930886745452881
2019-10-17,4.0,3.9100000858306885,3.950000047683716,3.9700000286102295,1974600.0,3.930886745452881
2019-10-18,4.019999980926514,3.9000000953674316,3.9800000190734863,3.9200000762939453,2845991.0,3.8813793659210205
2019-10-21,3.930000066757202,3.819999933242798,3.859999895095825,3.9000000953674316,3329151.0,3.8615763187408447
2019-10-22,4.010000228881836,3.880000114440918,3.9000000953674316,3.950000047683716,2629614.0,3.911083698272705
2019-10-23,4.03000020980835,3.940000057220459,3.990000009536743,3.990000009536743,2544250.0,3.9506895542144775
2019-10-24,4.03000020980835,3.9700000286102295,3.9700000286102295,4.019999980926514,1974425.0,3.980394124984741
2019-10-25,4.039999961853027,3.9800000190734863,4.019999980926514,4.03000020980835,2427694.0,3.990295648574829
2019-10-28,4.239999771118164,4.019999980926514,4.050000190734863,4.130000114440918,6043845.0,4.089310169219971
2019-10-29,4.190000057220459,3.9800000190734863,4.070000171661377,4.010000228881836,5656381.0,3.9704928398132324
2019-10-30,3.9800000190734863,3.819999933242798,3.9600000381469727,3.8399999141693115,6594300.0,3.8021674156188965
2019-10-31,3.9000000953674316,3.740000009536743,3.869999885559082,3.799999952316284,4681773.0,3.762561559677124
2019-11-01,3.8499999046325684,3.740000009536743,3.740000009536743,3.799999952316284,4727128.0,3.762561559677124
2019-11-04,3.8299999237060547,3.680000066757202,3.759999990463257,3.700000047683716,6894031.0,3.6635468006134033
2019-11-05,3.7200000286102295,3.640000104904175,3.700000047683716,3.6700000762939453,4144000.0,3.6338424682617188
2019-11-06,3.690000057220459,3.640000104904175,3.680000066757202,3.640000104904175,2472885.0,3.604137897491455
2019-11-07,3.740000009536743,3.640000104904175,3.640000104904175,3.700000047683716,2099824.0,3.6635468006134033
2019-11-08,3.7300000190734863,3.5999999046325684,3.700000047683716,3.6500000953674316,3241000.0,3.614039421081543
2019-11-11,3.6700000762939453,3.549999952316284,3.6700000762939453,3.559999942779541,2544578.0,3.524925947189331
2019-11-12,3.5799999237060547,3.5199999809265137,3.559999942779541,3.559999942779541,1875278.0,3.524925947189331
2019-11-13,3.569999933242798,3.5199999809265137,3.559999942779541,3.5399999618530273,1557076.0,3.5051231384277344
2019-11-14,3.549999952316284,3.5,3.549999952316284,3.5199999809265137,2051116.0,3.4853200912475586
2019-11-15,3.5299999713897705,3.380000114440918,3.5299999713897705,3.430000066757202,3952218.0,3.396206855773926
2019-11-18,3.5299999713897705,3.4000000953674316,3.430000066757202,3.509999990463257,2564666.0,3.4754185676574707
2019-11-19,3.5999999046325684,3.5,3.5399999618530273,3.5899999141693115,2512094.0,3.5546305179595947
2019-11-20,3.5999999046325684,3.5199999809265137,3.5999999046325684,3.5299999713897705,2145500.0,3.4952216148376465
2019-11-21,3.559999942779541,3.5,3.559999942779541,3.509999990463257,1278030.0,3.4754185676574707
2019-11-22,3.569999933242798,3.5,3.5199999809265137,3.5299999713897705,2438930.0,3.4952216148376465
2019-11-25,3.5999999046325684,3.509999990463257,3.5299999713897705,3.5799999237060547,2876204.0,3.544728994369507
2019-11-26,3.5999999046325684,3.5299999713897705,3.5799999237060547,3.5399999618530273,2000000.0,3.5051231384277344
2019-11-27,3.5799999237060547,3.509999990463257,3.5299999713897705,3.5399999618530273,1748604.0,3.5051231384277344
2019-11-28,3.559999942779541,3.4600000381469727,3.5199999809265137,3.4700000286102295,2640856.0,3.4358127117156982
2019-11-29,3.509999990463257,3.430000066757202,3.4800000190734863,3.440000057220459,2901184.0,3.4061083793640137
2019-12-02,3.549999952316284,3.450000047683716,3.490000009536743,3.509999990463257,2747500.0,3.4754185676574707
2019-12-03,3.5399999618530273,3.4700000286102295,3.509999990463257,3.5299999713897705,2001665.0,3.4952216148376465
2019-12-04,3.5399999618530273,3.490000009536743,3.5199999809265137,3.5299999713897705,1208500.0,3.4952216148376465
2019-12-05,3.5799999237060547,3.5199999809265137,3.5299999713897705,3.569999933242798,1793100.0,3.534827470779419
2019-12-06,3.630000114440918,3.5399999618530273,3.5399999618530273,3.630000114440918,2464897.0,3.5942366123199463
2019-12-09,3.7200000286102295,3.619999885559082,3.619999885559082,3.680000066757202,2952714.0,3.6437437534332275
2019-12-10,3.75,3.609999895095825,3.700000047683716,3.630000114440918,3730700.0,3.5942366123199463
2019-12-11,3.690000057220459,3.619999885559082,3.630000114440918,3.6600000858306885,3170054.0,3.623940944671631
2019-12-12,3.6700000762939453,3.569999933242798,3.630000114440918,3.609999895095825,2765902.0,3.5744333267211914
2019-12-13,3.6600000858306885,3.5799999237060547,3.619999885559082,3.6500000953674316,2012160.0,3.614039421081543
2019-12-16,3.690000057220459,3.640000104904175,3.6600000858306885,3.690000057220459,3748786.0,3.6536452770233154
2019-12-17,3.7699999809265137,3.6700000762939453,3.690000057220459,3.740000009536743,4297517.0,3.703152656555176
2019-12-18,3.7899999618530273,3.7300000190734863,3.740000009536743,3.75,3141206.0,3.7130541801452637
2019-12-19,3.819999933242798,3.75,3.759999990463257,3.809999942779541,3727876.0,3.772462844848633
2019-12-20,3.8299999237060547,3.7200000286102295,3.799999952316284,3.740000009536743,3038010.0,3.703152656555176
2019-12-23,3.7899999618530273,3.6600000858306885,3.7200000286102295,3.6600000858306885,2901224.0,3.623940944671631
2019-12-24,3.7100000381469727,3.630000114440918,3.6500000953674316,3.7100000381469727,2523950.0,3.673448324203491
2019-12-25,3.75,3.6600000858306885,3.7100000381469727,3.7100000381469727,3084643.0,3.673448324203491
2019-12-26,3.7899999618530273,3.680000066757202,3.7100000381469727,3.759999990463257,3602041.0,3.7229557037353516
2019-12-27,3.809999942779541,3.690000057220459,3.809999942779541,3.7200000286102295,6039685.0,3.683349847793579
2019-12-30,3.75,3.640000104904175,3.690000057220459,3.75,3995399.0,3.7130541801452637
2019-12-31,3.75,3.690000057220459,3.75,3.7200000286102295,3911148.0,3.683349847793579
2020-01-02,3.950000047683716,3.7300000190734863,3.7300000190734863,3.8399999141693115,9532328.0,3.8021674156188965
2020-01-03,3.9100000858306885,3.8299999237060547,3.8399999141693115,3.880000114440918,6930297.0,3.841773509979248
2020-01-06,3.990000009536743,3.8399999141693115,3.869999885559082,3.9600000381469727,9282325.0,3.920985221862793
2020-01-07,4.170000076293945,3.9200000762939453,3.9600000381469727,4.090000152587891,15743853.0,4.049704551696777
2020-01-08,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,12052771.0,3.9506895542144775
2020-01-09,4.059999942779541,3.9700000286102295,4.03000020980835,4.03000020980835,8704596.0,3.990295648574829
2020-01-10,4.050000190734863,3.930000066757202,4.039999961853027,3.9600000381469727,6786874.0,3.920985221862793
2020-01-13,4.0,4.0,4.0,4.0,3979946.0,3.9605910778045654
2020-01-14,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,7028784.0,3.990295648574829
2020-01-15,4.059999942779541,3.9100000858306885,4.03000020980835,3.950000047683716,6402772.0,3.911083698272705
2020-01-16,3.990000009536743,3.890000104904175,3.9600000381469727,3.9000000953674316,4967000.0,3.8615763187408447
2020-01-17,3.950000047683716,3.859999895095825,3.9000000953674316,3.869999885559082,4377502.0,3.831871747970581
2020-01-20,3.940000057220459,3.8399999141693115,3.869999885559082,3.930000066757202,4726719.0,3.8912808895111084
2020-01-21,3.940000057220459,3.8299999237060547,3.9200000762939453,3.8499999046325684,4039155.0,3.8120687007904053
2020-01-22,3.890000104904175,3.7799999713897705,3.819999933242798,3.859999895095825,4755510.0,3.821970224380493
2020-01-23,3.8299999237060547,3.6600000858306885,3.809999942779541,3.700000047683716,7052140.0,3.6635468006134033
2020-02-03,3.3299999237060547,3.3299999237060547,3.3299999237060547,3.3299999237060547,1539100.0,3.297192096710205
2020-02-04,3.2200000286102295,3.0,3.0,3.190000057220459,9424445.0,3.158571481704712
2020-02-05,3.299999952316284,3.1600000858306885,3.200000047683716,3.240000009536743,6645500.0,3.2080788612365723
2020-02-06,3.309999942779541,3.200000047683716,3.2799999713897705,3.299999952316284,5767751.0,3.2674875259399414
2020-02-07,3.319999933242798,3.2300000190734863,3.259999990463257,3.299999952316284,6839101.0,3.2674875259399414
2020-02-10,3.4000000953674316,3.259999990463257,3.2799999713897705,3.380000114440918,4950500.0,3.3466994762420654
2020-02-11,3.4200000762939453,3.3499999046325684,3.4100000858306885,3.359999895095825,4334384.0,3.3268964290618896
2020-02-12,3.4200000762939453,3.3499999046325684,3.369999885559082,3.4000000953674316,4268202.0,3.366502523422241
2020-02-13,3.430000066757202,3.3299999237060547,3.390000104904175,3.3499999046325684,4311553.0,3.3169949054718018
2020-02-14,3.430000066757202,3.3299999237060547,3.3399999141693115,3.369999885559082,4431500.0,3.3367979526519775
2020-02-17,3.4800000190734863,3.359999895095825,3.380000114440918,3.4800000190734863,6294409.0,3.445714235305786
2020-02-18,3.5399999618530273,3.440000057220459,3.4600000381469727,3.509999990463257,6204961.0,3.4754185676574707
2020-02-19,3.5299999713897705,3.4600000381469727,3.5,3.4600000381469727,5373804.0,3.4259114265441895
2020-02-20,3.5799999237060547,3.4700000286102295,3.490000009536743,3.559999942779541,6899583.0,3.524925947189331
2020-02-21,3.619999885559082,3.5399999618530273,3.559999942779541,3.569999933242798,7352709.0,3.534827470779419
2020-02-24,3.5799999237060547,3.5299999713897705,3.559999942779541,3.549999952316284,6558034.0,3.515024423599243
2020-02-25,3.5,3.3499999046325684,3.490000009536743,3.490000009536743,8369723.0,3.455615758895874
2020-02-26,3.5999999046325684,3.430000066757202,3.430000066757202,3.5199999809265137,7525959.0,3.4853200912475586
2020-02-27,3.5799999237060547,3.509999990463257,3.5299999713897705,3.5399999618530273,5073859.0,3.5051231384277344
2020-02-28,3.490000009536743,3.3399999141693115,3.450000047683716,3.3399999141693115,7836207.0,3.307093381881714
2020-03-02,3.4600000381469727,3.3499999046325684,3.3499999046325684,3.440000057220459,6473560.0,3.4061083793640137
2020-03-03,3.549999952316284,3.440000057220459,3.4600000381469727,3.490000009536743,7787781.0,3.455615758895874
2020-03-04,3.559999942779541,3.430000066757202,3.4600000381469727,3.559999942779541,6569913.0,3.524925947189331
2020-03-05,3.690000057220459,3.569999933242798,3.5899999141693115,3.6700000762939453,10542393.0,3.6338424682617188
2020-03-06,3.7200000286102295,3.619999885559082,3.640000104904175,3.6700000762939453,7948643.0,3.6338424682617188
2020-03-09,3.690000057220459,3.5199999809265137,3.6500000953674316,3.5299999713897705,6863214.0,3.4952216148376465
2020-03-10,3.609999895095825,3.4000000953674316,3.509999990463257,3.609999895095825,7693373.0,3.5744333267211914
2020-03-11,3.9700000286102295,3.5899999141693115,3.5899999141693115,3.9700000286102295,29758620.0,3.930886745452881
2020-03-12,4.369999885559082,4.070000171661377,4.110000133514404,4.369999885559082,88373065.0,4.326945781707764
2020-03-13,4.809999942779541,4.550000190734863,4.550000190734863,4.809999942779541,53753297.0,4.762610912322998
2020-03-16,5.21999979019165,4.329999923706055,5.179999828338623,4.329999923706055,107563177.0,4.287339687347412
2020-03-17,4.150000095367432,3.9000000953674316,3.950000047683716,3.9200000762939453,76540579.0,3.8813793659210205
2020-03-18,3.9700000286102295,3.75,3.950000047683716,3.75,45976319.0,3.7130541801452637
2020-03-19,3.8499999046325684,3.619999885559082,3.7300000190734863,3.8299999237060547,36616503.0,3.7922658920288086
2020-03-20,3.9800000190734863,3.7799999713897705,3.8299999237060547,3.9000000953674316,33447489.0,3.8615763187408447
2020-03-23,3.819999933242798,3.509999990463257,3.700000047683716,3.549999952316284,28584513.0,3.515024423599243
2020-03-24,3.640000104904175,3.4100000858306885,3.640000104904175,3.559999942779541,27244519.0,3.524925947189331
2020-03-25,3.9200000762939453,3.619999885559082,3.6600000858306885,3.9200000762939453,29711561.0,3.8813793659210205
2020-03-26,4.170000076293945,3.9200000762939453,4.039999961853027,3.9700000286102295,66112641.0,3.930886745452881
2020-03-27,4.039999961853027,3.799999952316284,4.010000228881836,3.890000104904175,41366954.0,3.851675033569336
2020-03-30,4.079999923706055,3.7100000381469727,3.819999933242798,4.019999980926514,39513871.0,3.980394124984741
2020-03-31,4.099999904632568,3.930000066757202,4.070000171661377,3.930000066757202,27034925.0,3.8912808895111084
2020-04-01,4.079999923706055,3.809999942779541,3.940000057220459,3.869999885559082,30191592.0,3.831871747970581
2020-04-02,3.9100000858306885,3.6600000858306885,3.75,3.9100000858306885,30204061.0,3.8714778423309326
2020-04-03,3.859999895095825,3.7100000381469727,3.8399999141693115,3.7200000286102295,20574792.0,3.683349847793579
2020-04-07,3.869999885559082,3.740000009536743,3.7799999713897705,3.8499999046325684,24619369.0,3.8120687007904053
2020-04-08,3.859999895095825,3.7899999618530273,3.799999952316284,3.809999942779541,19804170.0,3.772462844848633
2020-04-09,4.079999923706055,3.809999942779541,3.8399999141693115,3.930000066757202,28758466.0,3.8912808895111084
2020-04-10,4.170000076293945,3.799999952316284,4.03000020980835,3.819999933242798,31800300.0,3.7823643684387207
2020-04-13,3.7699999809265137,3.630000114440918,3.7200000286102295,3.700000047683716,18684118.0,3.6635468006134033
2020-04-14,3.8399999141693115,3.690000057220459,3.7100000381469727,3.799999952316284,17715476.0,3.762561559677124
2020-04-15,3.9000000953674316,3.7699999809265137,3.799999952316284,3.819999933242798,20965685.0,3.7823643684387207
2020-04-16,4.199999809265137,3.700000047683716,3.7799999713897705,4.199999809265137,62091742.0,4.158620357513428
2020-04-17,4.25,4.0,4.139999866485596,4.110000133514404,60214043.0,4.069507598876953
2020-04-20,4.269999980926514,4.0,4.079999923706055,4.230000019073486,44309386.0,4.188324928283691
2020-04-21,4.309999942779541,4.119999885559082,4.210000038146973,4.190000057220459,34486554.0,4.148719310760498
2020-04-22,4.25,4.099999904632568,4.130000114440918,4.230000019073486,28511164.0,4.188324928283691
2020-04-23,4.289999961853027,4.150000095367432,4.28000020980835,4.150000095367432,24512133.0,4.1091132164001465
2020-04-24,4.170000076293945,4.0,4.150000095367432,4.039999961853027,19194835.0,4.000196933746338
2020-04-27,4.059999942779541,3.930000066757202,4.039999961853027,4.019999980926514,12485659.0,3.980394124984741
2020-04-28,4.010000228881836,3.75,4.0,3.8499999046325684,19136554.0,3.8120687007904053
2020-04-29,3.9000000953674316,3.7699999809265137,3.799999952316284,3.8299999237060547,11794812.0,3.7922658920288086
2020-04-30,3.869999885559082,3.700000047683716,3.7699999809265137,3.8299999237060547,14699823.0,3.7922658920288086
2020-05-06,3.890000104904175,3.740000009536743,3.7799999713897705,3.880000114440918,9729493.0,3.841773509979248
2020-05-07,3.9000000953674316,3.7899999618530273,3.9000000953674316,3.799999952316284,11035702.0,3.762561559677124
2020-05-08,3.8499999046325684,3.7899999618530273,3.7899999618530273,3.8299999237060547,8703932.0,3.7922658920288086
2020-05-11,3.859999895095825,3.7699999809265137,3.859999895095825,3.7799999713897705,8384300.0,3.7427585124969482
2020-05-12,3.819999933242798,3.680000066757202,3.799999952316284,3.700000047683716,9169250.0,3.6635468006134033
2020-05-13,3.7699999809265137,3.6600000858306885,3.6600000858306885,3.75,9310516.0,3.7130541801452637
2020-05-14,3.880000114440918,3.690000057220459,3.7100000381469727,3.8399999141693115,18144775.0,3.8021674156188965
2020-05-15,3.869999885559082,3.759999990463257,3.819999933242798,3.7899999618530273,10958394.0,3.752660036087036
2020-05-18,3.819999933242798,3.700000047683716,3.75,3.740000009536743,6533572.0,3.703152656555176
2020-05-19,3.7899999618530273,3.740000009536743,3.7699999809265137,3.75,5788380.0,3.7130541801452637
2020-05-20,3.759999990463257,3.6700000762939453,3.75,3.680000066757202,9275040.0,3.6437437534332275
2020-05-21,3.7200000286102295,3.5199999809265137,3.6700000762939453,3.549999952316284,12876702.0,3.515024423599243
2020-05-22,3.5899999141693115,3.430000066757202,3.5199999809265137,3.4800000190734863,10794754.0,3.445714235305786
2020-05-25,3.5199999809265137,3.440000057220459,3.4700000286102295,3.4800000190734863,4964377.0,3.445714235305786
2020-05-26,3.5399999618530273,3.4800000190734863,3.5,3.5299999713897705,6721842.0,3.4952216148376465
2020-05-27,3.5399999618530273,3.4700000286102295,3.5299999713897705,3.490000009536743,6095600.0,3.455615758895874
2020-05-28,3.490000009536743,3.380000114440918,3.490000009536743,3.4100000858306885,8284245.0,3.376404047012329
2020-05-29,3.5,3.390000104904175,3.430000066757202,3.440000057220459,6036654.0,3.4061083793640137
2020-06-01,3.559999942779541,3.440000057220459,3.440000057220459,3.5399999618530273,8455122.0,3.5051231384277344
2020-06-02,3.640000104904175,3.559999942779541,3.5899999141693115,3.5999999046325684,8260414.0,3.5645318031311035
2020-06-03,3.609999895095825,3.5399999618530273,3.5899999141693115,3.549999952316284,6763026.0,3.515024423599243
2020-06-04,3.690000057220459,3.559999942779541,3.559999942779541,3.6700000762939453,10278274.0,3.6338424682617188
2020-06-05,3.680000066757202,3.569999933242798,3.6600000858306885,3.5899999141693115,6393411.0,3.5546305179595947
2020-06-08,3.6700000762939453,3.5899999141693115,3.609999895095825,3.630000114440918,7433471.0,3.5942366123199463
2020-06-09,3.680000066757202,3.609999895095825,3.680000066757202,3.640000104904175,6239120.0,3.604137897491455
2020-06-10,3.640000104904175,3.5299999713897705,3.640000104904175,3.559999942779541,7840776.0,3.524925947189331
2020-06-11,3.6500000953674316,3.5399999618530273,3.5799999237060547,3.5899999141693115,9367695.0,3.5546305179595947
2020-06-12,3.559999942779541,3.4200000762939453,3.5,3.559999942779541,7946789.0,3.524925947189331
2020-06-15,3.5799999237060547,3.4800000190734863,3.5299999713897705,3.490000009536743,7780800.0,3.455615758895874
2020-06-16,3.549999952316284,3.4700000286102295,3.5199999809265137,3.5399999618530273,7723788.0,3.5051231384277344
2020-06-17,3.5399999618530273,3.4700000286102295,3.5399999618530273,3.509999990463257,6166500.0,3.4754185676574707
2020-06-18,3.5199999809265137,3.4600000381469727,3.490000009536743,3.4800000190734863,4874302.0,3.445714235305786
2020-06-19,3.5,3.4700000286102295,3.4800000190734863,3.490000009536743,4760192.0,3.455615758895874
2020-06-22,3.5999999046325684,3.4800000190734863,3.4800000190734863,3.5199999809265137,7815581.0,3.4853200912475586
2020-06-23,3.5199999809265137,3.4800000190734863,3.509999990463257,3.490000009536743,4486249.0,3.455615758895874
2020-06-24,3.5,3.450000047683716,3.4800000190734863,3.450000047683716,3835692.0,3.4160099029541016
2020-06-29,3.4600000381469727,3.390000104904175,3.4600000381469727,3.4200000762939453,3485111.0,3.386305332183838
2020-06-30,3.4600000381469727,3.4200000762939453,3.430000066757202,3.450000047683716,3588583.0,3.4160099029541016
2020-07-01,3.5,3.430000066757202,3.4600000381469727,3.4600000381469727,4075000.0,3.4259114265441895
2020-07-02,3.5399999618530273,3.450000047683716,3.450000047683716,3.5299999713897705,9448739.0,3.4952216148376465
2020-07-03,3.5799999237060547,3.5,3.5299999713897705,3.569999933242798,9357592.0,3.534827470779419
2020-07-06,3.7300000190734863,3.5799999237060547,3.5799999237060547,3.7100000381469727,13081812.0,3.673448324203491
2020-07-07,3.809999942779541,3.6700000762939453,3.7300000190734863,3.700000047683716,16083804.0,3.6635468006134033
2020-07-08,3.7799999713897705,3.6700000762939453,3.700000047683716,3.7699999809265137,13833264.0,3.7328569889068604
2020-07-09,3.8499999046325684,3.75,3.7699999809265137,3.8399999141693115,17276793.0,3.8021674156188965
2020-07-10,3.869999885559082,3.759999990463257,3.8399999141693115,3.7699999809265137,12661012.0,3.7328569889068604
2020-07-13,3.9200000762939453,3.75,3.7699999809265137,3.9200000762939453,16066291.0,3.8813793659210205
2020-07-14,3.9200000762939453,3.8299999237060547,3.9000000953674316,3.880000114440918,14692565.0,3.841773509979248
2020-07-15,3.9000000953674316,3.740000009536743,3.880000114440918,3.740000009536743,12194986.0,3.703152656555176
2020-07-16,3.7799999713897705,3.5799999237060547,3.740000009536743,3.619999885559082,11645000.0,3.5843348503112793
2020-07-17,3.6500000953674316,3.559999942779541,3.619999885559082,3.609999895095825,9521652.0,3.5744333267211914
2020-07-20,3.759999990463257,3.619999885559082,3.640000104904175,3.7300000190734863,7597816.0,3.693251132965088
2020-07-21,3.819999933242798,3.7100000381469727,3.759999990463257,3.740000009536743,8379885.0,3.703152656555176
2020-07-22,3.7899999618530273,3.7200000286102295,3.7200000286102295,3.75,6121713.0,3.7130541801452637
2020-07-23,3.7300000190734863,3.630000114440918,3.7300000190734863,3.700000047683716,7768462.0,3.6635468006134033
2020-07-24,3.7200000286102295,3.569999933242798,3.690000057220459,3.5899999141693115,8519380.0,3.5546305179595947
2020-07-27,3.630000114440918,3.5399999618530273,3.5999999046325684,3.5799999237060547,4521802.0,3.544728994369507
2020-07-28,3.640000104904175,3.5799999237060547,3.619999885559082,3.630000114440918,4033779.0,3.5942366123199463
2020-07-29,3.680000066757202,3.5799999237060547,3.619999885559082,3.680000066757202,5930746.0,3.6437437534332275
2020-07-30,3.7300000190734863,3.630000114440918,3.6700000762939453,3.640000104904175,6097700.0,3.604137897491455
2020-07-31,3.7200000286102295,3.640000104904175,3.6700000762939453,3.690000057220459,7375633.0,3.6536452770233154
2020-08-03,3.819999933242798,3.7200000286102295,3.7200000286102295,3.799999952316284,10385291.0,3.762561559677124
2020-08-04,4.179999828338623,3.759999990463257,3.7899999618530273,4.179999828338623,28499787.0,4.138817310333252
2020-08-05,4.329999923706055,3.9600000381469727,4.230000019073486,4.039999961853027,47013916.0,4.000196933746338
2020-08-06,4.210000038146973,3.950000047683716,4.019999980926514,4.079999923706055,36404196.0,4.0398030281066895
2020-08-07,4.03000020980835,3.8499999046325684,4.03000020980835,3.869999885559082,23547762.0,3.831871747970581
2020-08-10,3.990000009536743,3.869999885559082,3.869999885559082,3.9200000762939453,12970785.0,3.8813793659210205
2020-08-11,4.090000152587891,3.859999895095825,3.9200000762939453,3.930000066757202,20417341.0,3.8912808895111084
2020-08-12,4.28000020980835,3.819999933242798,3.869999885559082,4.199999809265137,38827610.0,4.158620357513428
2020-08-13,4.309999942779541,4.110000133514404,4.150000095367432,4.119999885559082,28897111.0,4.079408645629883
2020-08-14,4.340000152587891,4.099999904632568,4.179999828338623,4.239999771118164,33271179.0,4.198226451873779
2020-08-17,4.309999942779541,4.130000114440918,4.179999828338623,4.260000228881836,25615817.0,4.218029499053955
2020-08-18,4.309999942779541,4.119999885559082,4.25,4.159999847412109,25591431.0,4.119014739990234
2020-08-19,4.190000057220459,4.039999961853027,4.170000076293945,4.059999942779541,13574363.0,4.019999980926514
2020-08-20,4.050000190734863,3.940000057220459,4.0,3.9800000190734863,10462549.0,3.9800000190734863
2020-08-21,4.039999961853027,3.9600000381469727,4.0,4.039999961853027,10613565.0,4.039999961853027
2020-08-24,4.03000020980835,3.950000047683716,4.03000020980835,3.9600000381469727,9210729.0,3.9600000381469727
2020-08-25,3.9800000190734863,3.890000104904175,3.940000057220459,3.9000000953674316,10704973.0,3.9000000953674316
2020-08-26,3.950000047683716,3.8299999237060547,3.880000114440918,3.8499999046325684,8389848.0,3.8499999046325684
2020-08-27,3.9700000286102295,3.8499999046325684,3.890000104904175,3.9200000762939453,6939699.0,3.9200000762939453
2020-08-28,3.9700000286102295,3.9000000953674316,3.9100000858306885,3.9600000381469727,6686400.0,3.9600000381469727
2020-08-31,4.0,3.880000114440918,3.930000066757202,3.890000104904175,8045700.0,3.890000104904175
2020-09-01,3.890000104904175,3.799999952316284,3.890000104904175,3.8499999046325684,10339548.0,3.8499999046325684
2020-09-02,3.890000104904175,3.809999942779541,3.8499999046325684,3.869999885559082,7545541.0,3.869999885559082
2020-09-03,3.869999885559082,3.7799999713897705,3.8499999046325684,3.799999952316284,7779700.0,3.799999952316284
2020-09-04,3.859999895095825,3.7300000190734863,3.75,3.8399999141693115,6966635.0,3.8399999141693115
2020-09-07,3.9100000858306885,3.809999942779541,3.8299999237060547,3.8399999141693115,6239800.0,3.8399999141693115
2020-09-08,3.940000057220459,3.8399999141693115,3.859999895095825,3.9100000858306885,8117200.0,3.9100000858306885
2020-09-09,3.9600000381469727,3.869999885559082,3.880000114440918,3.880000114440918,11293459.0,3.880000114440918
2020-09-10,3.9200000762939453,3.680000066757202,3.9000000953674316,3.7100000381469727,12347355.0,3.7100000381469727
2020-09-11,3.7699999809265137,3.6600000858306885,3.690000057220459,3.75,5971837.0,3.75
2020-09-14,3.819999933242798,3.740000009536743,3.7699999809265137,3.759999990463257,5181824.0,3.759999990463257
2020-09-15,3.759999990463257,3.680000066757202,3.759999990463257,3.7200000286102295,5477594.0,3.7200000286102295
2020-09-16,3.75,3.690000057220459,3.7100000381469727,3.7100000381469727,4150294.0,3.7100000381469727
2020-09-17,3.7300000190734863,3.6700000762939453,3.7100000381469727,3.7100000381469727,3781686.0,3.7100000381469727
2020-09-18,3.759999990463257,3.700000047683716,3.7300000190734863,3.75,4515552.0,3.75
2020-09-21,3.799999952316284,3.7300000190734863,3.75,3.7699999809265137,5713753.0,3.7699999809265137
2020-09-22,3.7699999809265137,3.690000057220459,3.740000009536743,3.7200000286102295,4532861.0,3.7200000286102295
2020-09-23,3.75,3.690000057220459,3.75,3.7100000381469727,2995200.0,3.7100000381469727
2020-09-24,3.7200000286102295,3.640000104904175,3.7200000286102295,3.6700000762939453,4693977.0,3.6700000762939453
2020-09-25,3.680000066757202,3.5999999046325684,3.6600000858306885,3.619999885559082,2902500.0,3.619999885559082
2020-09-28,3.640000104904175,3.5799999237060547,3.619999885559082,3.5899999141693115,2284167.0,3.5899999141693115
2020-09-29,3.640000104904175,3.5799999237060547,3.5899999141693115,3.5999999046325684,3376502.0,3.5999999046325684
2020-09-30,3.630000114440918,3.5399999618530273,3.609999895095825,3.569999933242798,2921446.0,3.569999933242798
2020-10-09,3.690000057220459,3.5999999046325684,3.609999895095825,3.6700000762939453,4207145.0,3.6700000762939453
2020-10-12,3.799999952316284,3.7200000286102295,3.75,3.7799999713897705,6332068.0,3.7799999713897705
2020-10-13,3.8299999237060547,3.740000009536743,3.7799999713897705,3.7899999618530273,5726985.0,3.7899999618530273
2020-10-14,3.819999933242798,3.7300000190734863,3.819999933242798,3.75,3955869.0,3.75
2020-10-15,3.7799999713897705,3.7200000286102295,3.7799999713897705,3.7300000190734863,5200210.0,3.7300000190734863
2020-10-16,3.7899999618530273,3.7100000381469727,3.7200000286102295,3.740000009536743,3308000.0,3.740000009536743
2020-10-19,3.7799999713897705,3.690000057220459,3.740000009536743,3.7200000286102295,3835015.0,3.7200000286102295
2020-10-20,3.7699999809265137,3.690000057220459,3.700000047683716,3.75,3496324.0,3.75
2020-10-21,3.7699999809265137,3.680000066757202,3.75,3.700000047683716,3222111.0,3.700000047683716
2020-10-22,3.7300000190734863,3.690000057220459,3.7200000286102295,3.700000047683716,2540900.0,3.700000047683716
2020-10-23,3.740000009536743,3.6600000858306885,3.700000047683716,3.680000066757202,3185209.0,3.680000066757202
2020-10-26,3.7699999809265137,3.6500000953674316,3.690000057220459,3.7699999809265137,3932919.0,3.7699999809265137
2020-10-27,3.7699999809265137,3.680000066757202,3.740000009536743,3.700000047683716,2093469.0,3.700000047683716