Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.070000171661377,6.900000095367432,6.929999828338623,6.909999847412109,23281430.0,6.176186561584473
2010-01-05,6.940000057220459,6.75,6.909999847412109,6.869999885559082,16569457.0,6.140435695648193
2010-01-06,7.03000020980835,6.809999942779541,6.869999885559082,6.889999866485596,21867767.0,6.158311367034912
2010-01-07,6.880000114440918,6.539999961853027,6.849999904632568,6.559999942779541,27696059.0,5.86335563659668
2010-01-08,6.630000114440918,6.480000019073486,6.559999942779541,6.619999885559082,12747269.0,5.916983127593994
2010-01-11,6.739999771118164,6.5,6.659999847412109,6.519999980926514,13057756.0,5.827603340148926
2010-01-12,6.679999828338623,6.5,6.570000171661377,6.679999828338623,15268352.0,5.970611095428467
2010-01-13,6.610000133514404,6.489999771118164,6.590000152587891,6.519999980926514,14191042.0,5.827603340148926
2010-01-14,6.639999866485596,6.519999980926514,6.519999980926514,6.619999885559082,13557759.0,5.916983127593994
2010-01-15,6.789999961853027,6.599999904632568,6.619999885559082,6.739999771118164,18139223.0,6.024240016937256
2010-01-18,6.820000171661377,6.659999847412109,6.789999961853027,6.760000228881836,14608947.0,6.042116641998291
2010-01-19,6.820000171661377,6.639999866485596,6.820000171661377,6.679999828338623,17516772.0,5.970611095428467
2010-01-20,6.800000190734863,6.550000190734863,6.679999828338623,6.579999923706055,25474831.0,5.881231307983398
2010-01-21,6.900000095367432,6.690000057220459,6.760000228881836,6.760000228881836,36100876.0,6.042116641998291
2010-01-22,6.650000095367432,6.320000171661377,6.650000095367432,6.400000095367432,28445190.0,5.720346927642822
2010-01-25,6.389999866485596,6.190000057220459,6.340000152587891,6.199999809265137,12549070.0,5.541585445404053
2010-01-26,6.28000020980835,5.880000114440918,6.210000038146973,5.900000095367432,12855146.0,5.273444175720215
2010-01-27,5.980000019073486,5.699999809265137,5.900000095367432,5.710000038146973,17086828.0,5.103621482849121
2010-01-28,5.800000190734863,5.619999885559082,5.690000057220459,5.769999980926514,9583801.0,5.157249450683594
2010-01-29,5.929999828338623,5.760000228881836,5.78000020980835,5.820000171661377,11386328.0,5.201940059661865
2010-02-01,5.829999923706055,5.599999904632568,5.829999923706055,5.670000076293945,8762833.0,5.067869663238525
2010-02-02,5.75,5.619999885559082,5.699999809265137,5.639999866485596,7700050.0,5.041056156158447
2010-02-03,5.78000020980835,5.46999979019165,5.659999847412109,5.769999980926514,11434625.0,5.157249450683594
2010-02-04,5.889999866485596,5.679999828338623,5.769999980926514,5.800000190734863,11647740.0,5.1840643882751465
2010-02-05,5.730000019073486,5.619999885559082,5.699999809265137,5.659999847412109,7235914.0,5.05893087387085
2010-02-08,5.730000019073486,5.610000133514404,5.659999847412109,5.670000076293945,3838910.0,5.067869663238525
2010-02-09,5.739999771118164,5.619999885559082,5.619999885559082,5.710000038146973,4592384.0,5.103621482849121
2010-02-10,5.789999961853027,5.710000038146973,5.769999980926514,5.78000020980835,5680165.0,5.166187763214111
2010-02-11,5.889999866485596,5.78000020980835,5.809999942779541,5.829999923706055,8202813.0,5.210877895355225
2010-02-12,5.900000095367432,5.800000190734863,5.829999923706055,5.889999866485596,7974141.0,5.2645063400268555
2010-02-22,5.940000057220459,5.809999942779541,5.920000076293945,5.860000133514404,7087173.0,5.2376933097839355
2010-02-23,6.079999923706055,5.699999809265137,5.849999904632568,5.989999771118164,12443561.0,5.35388708114624
2010-02-24,6.150000095367432,5.880000114440918,5.929999828338623,6.139999866485596,14834637.0,5.48795747756958
2010-02-25,6.199999809265137,6.099999904632568,6.110000133514404,6.170000076293945,15796519.0,5.514771938323975
2010-02-26,6.179999828338623,6.079999923706055,6.170000076293945,6.110000133514404,13477635.0,5.4611430168151855
2010-03-01,6.159999847412109,6.090000152587891,6.099999904632568,6.119999885559082,9441126.0,5.470081806182861
2010-03-02,6.139999866485596,6.019999980926514,6.139999866485596,6.039999961853027,12375148.0,5.398577690124512
2010-03-03,6.130000114440918,5.96999979019165,6.019999980926514,6.119999885559082,11968485.0,5.470081806182861
2010-03-04,6.320000171661377,6.039999961853027,6.150000095367432,6.079999923706055,30418651.0,5.434328556060791
2010-03-05,6.21999979019165,6.079999923706055,6.079999923706055,6.21999979019165,16835423.0,5.55946159362793
2010-03-08,6.309999942779541,6.170000076293945,6.230000019073486,6.300000190734863,17330579.0,5.630967140197754
2010-03-09,6.380000114440918,6.25,6.289999961853027,6.320000171661377,13750296.0,5.648842811584473
2010-03-10,6.349999904632568,6.170000076293945,6.300000190734863,6.199999809265137,14820795.0,5.541585445404053
2010-03-11,6.300000190734863,6.150000095367432,6.190000057220459,6.239999771118164,12457469.0,5.577337741851807
2010-03-12,6.25,6.050000190734863,6.239999771118164,6.079999923706055,8967595.0,5.434328556060791
2010-03-15,6.079999923706055,5.849999904632568,6.079999923706055,5.880000114440918,9332908.0,5.255568504333496
2010-03-16,6.039999961853027,5.849999904632568,5.860000133514404,6.019999980926514,8226816.0,5.380700588226318
2010-03-17,6.130000114440918,6.0,6.03000020980835,6.119999885559082,6741562.0,5.470081806182861
2010-03-18,6.170000076293945,6.059999942779541,6.130000114440918,6.110000133514404,6012992.0,5.4611430168151855
2010-03-19,6.190000057220459,6.079999923706055,6.119999885559082,6.150000095367432,5631584.0,5.496895790100098
2010-03-22,6.320000171661377,6.110000133514404,6.150000095367432,6.309999942779541,15314163.0,5.639904499053955
2010-03-23,6.400000095367432,6.21999979019165,6.309999942779541,6.239999771118164,13256585.0,5.577337741851807
2010-03-24,6.389999866485596,6.21999979019165,6.239999771118164,6.349999904632568,20400918.0,5.675656318664551
2010-03-25,6.409999847412109,6.159999847412109,6.349999904632568,6.320000171661377,20369565.0,5.648842811584473
2010-03-26,6.380000114440918,6.199999809265137,6.289999961853027,6.360000133514404,12876985.0,5.684595108032227
2010-03-29,6.349999904632568,6.28000020980835,6.349999904632568,6.329999923706055,16055447.0,5.657780170440674
2010-03-30,6.380000114440918,6.269999980926514,6.300000190734863,6.309999942779541,11513910.0,5.639904499053955
2010-03-31,6.309999942779541,6.230000019073486,6.300000190734863,6.289999961853027,12372332.0,5.622028350830078
2010-04-01,6.340000152587891,6.239999771118164,6.289999961853027,6.329999923706055,14626979.0,5.657780170440674
2010-04-02,6.78000020980835,6.5,6.5,6.519999980926514,43068007.0,5.827603340148926
2010-04-06,6.679999828338623,6.460000038146973,6.53000020980835,6.650000095367432,23445780.0,5.943798065185547
2010-04-07,6.739999771118164,6.579999923706055,6.650000095367432,6.670000076293945,17291738.0,5.961673736572266
2010-04-08,6.75,6.599999904632568,6.679999828338623,6.699999809265137,23190204.0,5.988487720489502
2010-04-09,6.829999923706055,6.659999847412109,6.71999979019165,6.730000019073486,17416416.0,6.0153021812438965
2010-04-12,6.78000020980835,6.519999980926514,6.75,6.599999904632568,21128334.0,5.899107456207275
2010-04-13,6.690000057220459,6.400000095367432,6.579999923706055,6.619999885559082,16011298.0,5.916983127593994
2010-04-14,6.940000057220459,6.570000171661377,6.590000152587891,6.900000095367432,45101811.0,6.1672492027282715
2010-04-15,7.150000095367432,6.900000095367432,6.989999771118164,6.980000019073486,55670141.0,6.238753318786621
2010-04-16,6.989999771118164,6.820000171661377,6.980000019073486,6.929999828338623,23428519.0,6.19406270980835
2010-04-19,6.989999771118164,6.599999904632568,6.880000114440918,6.639999866485596,32204549.0,5.934859752655029
2010-04-20,6.880000114440918,6.480000019073486,6.619999885559082,6.880000114440918,27977879.0,6.1493730545043945
2010-04-21,7.090000152587891,6.880000114440918,6.929999828338623,7.039999961853027,30558544.0,6.292381763458252
2010-04-22,7.0,6.789999961853027,7.0,6.840000152587891,23614268.0,6.113621234893799
2010-04-23,6.929999828338623,6.760000228881836,6.809999942779541,6.860000133514404,16301595.0,6.131497383117676
2010-04-26,6.989999771118164,6.690000057220459,6.940000057220459,6.699999809265137,22712685.0,5.988487720489502
2010-04-27,6.679999828338623,6.179999828338623,6.650000095367432,6.380000114440918,21320918.0,5.702470779418945
2010-04-28,6.389999866485596,6.260000228881836,6.320000171661377,6.289999961853027,11616624.0,5.622028350830078
2010-04-29,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0,5.622028350830078
2010-04-30,6.190000057220459,5.809999942779541,6.170000076293945,6.079999923706055,17486017.0,5.434328556060791
2010-05-04,6.079999923706055,5.840000152587891,5.929999828338623,5.929999828338623,9709797.0,5.300258159637451
2010-05-05,6.070000171661377,5.800000190734863,5.849999904632568,6.050000190734863,10536937.0,5.407514572143555
2010-05-06,6.150000095367432,5.849999904632568,6.039999961853027,5.849999904632568,11609137.0,5.22875452041626
2010-05-07,5.840000152587891,5.570000171661377,5.699999809265137,5.590000152587891,11492658.0,4.996366024017334
2010-05-10,5.699999809265137,5.510000228881836,5.519999980926514,5.670000076293945,7789908.0,5.067869663238525
2010-05-11,5.670000076293945,5.670000076293945,5.670000076293945,5.670000076293945,0.0,5.067869663238525
2010-05-12,5.699999809265137,5.380000114440918,5.539999961853027,5.619999885559082,17083516.0,5.02318000793457
2010-05-13,5.789999961853027,5.5,5.599999904632568,5.760000228881836,38136277.0,5.148312091827393
2010-05-14,5.71999979019165,5.570000171661377,5.639999866485596,5.599999904632568,18038291.0,5.005302906036377
2010-05-17,5.53000020980835,5.110000133514404,5.53000020980835,5.119999885559082,16434584.0,4.576277732849121
2010-05-18,5.179999828338623,4.96999979019165,5.099999904632568,5.119999885559082,12107433.0,4.576277732849121
2010-05-19,5.170000076293945,5.010000228881836,5.059999942779541,5.070000171661377,7904991.0,4.53158712387085
2010-05-20,5.139999866485596,4.949999809265137,5.059999942779541,4.949999809265137,7957713.0,4.424330711364746
2010-05-21,5.059999942779541,4.75,4.800000190734863,5.019999980926514,17303033.0,4.486896991729736
2010-05-24,5.300000190734863,5.019999980926514,5.019999980926514,5.269999980926514,18814746.0,4.710348129272461
2010-05-25,5.21999979019165,5.079999923706055,5.179999828338623,5.110000133514404,11962389.0,4.567339897155762
2010-05-26,5.210000038146973,5.079999923706055,5.150000095367432,5.179999828338623,7473893.0,4.629905700683594
2010-05-27,5.25,5.059999942779541,5.170000076293945,5.230000019073486,11027172.0,4.674595832824707
2010-05-28,5.380000114440918,5.199999809265137,5.300000190734863,5.239999771118164,12738121.0,4.683533668518066
2010-05-31,5.25,5.019999980926514,5.199999809265137,5.03000020980835,8633351.0,4.495835781097412
2010-06-01,5.059999942779541,4.849999904632568,5.010000228881836,4.929999828338623,9130422.0,4.406454086303711
2010-06-02,5.139999866485596,4.96999979019165,4.980000019073486,5.050000190734863,11792969.0,4.513710975646973
2010-06-03,5.090000152587891,4.960000038146973,5.090000152587891,4.96999979019165,7942575.0,4.442206859588623
2010-06-04,4.980000019073486,4.900000095367432,4.949999809265137,4.960000038146973,4309866.0,4.433269023895264
2010-06-07,4.909999847412109,4.809999942779541,4.829999923706055,4.869999885559082,5101386.0,4.352826118469238
2010-06-08,5.0,4.849999904632568,4.849999904632568,4.929999828338623,6700118.0,4.406454086303711
2010-06-09,5.059999942779541,4.900000095367432,4.920000076293945,5.050000190734863,9738353.0,4.513710975646973
2010-06-10,5.050000190734863,4.96999979019165,5.039999961853027,5.0,7518217.0,4.469021320343018
2010-06-11,5.059999942779541,4.980000019073486,5.019999980926514,5.010000228881836,6128167.0,4.477959632873535
2010-06-15,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,0.0,4.477959632873535
2010-06-17,5.079999923706055,5.010000228881836,5.050000190734863,5.010000228881836,4317490.0,4.477959632873535
2010-06-18,5.010000228881836,4.829999923706055,5.010000228881836,4.860000133514404,6201737.0,4.343888759613037
2010-06-21,4.949999809265137,4.800000190734863,4.860000133514404,4.940000057220459,4054915.0,4.470585346221924
2010-06-22,5.019999980926514,4.909999847412109,4.949999809265137,4.980000019073486,5661498.0,4.506784915924072
2010-06-23,5.03000020980835,4.920000076293945,4.96999979019165,4.960000038146973,4645635.0,4.488685131072998
2010-06-24,5.010000228881836,4.949999809265137,4.960000038146973,5.0,5278603.0,4.524883270263672
2010-06-25,4.980000019073486,4.880000114440918,4.980000019073486,4.920000076293945,4707933.0,4.45248556137085
2010-06-28,4.949999809265137,4.820000171661377,4.940000057220459,4.860000133514404,3700930.0,4.398187160491943
2010-06-29,4.869999885559082,4.550000190734863,4.860000133514404,4.559999942779541,8245269.0,4.1266937255859375
2010-06-30,4.550000190734863,4.420000076293945,4.550000190734863,4.449999809265137,4451930.0,4.0271453857421875
2010-07-01,4.539999961853027,4.440000057220459,4.449999809265137,4.449999809265137,3590584.0,4.0271453857421875
2010-07-02,4.46999979019165,4.21999979019165,4.449999809265137,4.409999847412109,5032088.0,3.9909472465515137
2010-07-05,4.5,4.28000020980835,4.409999847412109,4.420000076293945,4135068.0,3.999997615814209
2010-07-06,4.519999980926514,4.380000114440918,4.409999847412109,4.489999771118164,4644664.0,4.063345432281494
2010-07-07,4.550000190734863,4.429999828338623,4.460000038146973,4.539999961853027,5071228.0,4.1085944175720215
2010-07-08,4.849999904632568,4.630000114440918,4.699999809265137,4.690000057220459,12870449.0,4.244340896606445
2010-07-09,4.849999904632568,4.599999904632568,4.699999809265137,4.800000190734863,11868322.0,4.343888282775879
2010-07-12,4.900000095367432,4.760000228881836,4.800000190734863,4.880000114440918,10512502.0,4.416285991668701
2010-07-13,4.900000095367432,4.710000038146973,4.829999923706055,4.829999923706055,9128828.0,4.37103796005249
2010-07-14,4.949999809265137,4.820000171661377,4.829999923706055,4.860000133514404,7887692.0,4.398187160491943
2010-07-15,4.880000114440918,4.699999809265137,4.869999885559082,4.710000038146973,7268209.0,4.2624406814575195
2010-07-16,4.730000019073486,4.630000114440918,4.710000038146973,4.710000038146973,4675927.0,4.2624406814575195
2010-07-19,4.829999923706055,4.630000114440918,4.659999847412109,4.809999942779541,7234987.0,4.352937698364258
2010-07-20,4.949999809265137,4.820000171661377,4.849999904632568,4.929999828338623,11707905.0,4.46153450012207
2010-07-21,5.019999980926514,4.900000095367432,4.929999828338623,5.0,16571321.0,4.524883270263672
2010-07-22,5.010000228881836,4.940000057220459,4.989999771118164,5.010000228881836,10323883.0,4.533934116363525
2010-07-23,5.059999942779541,4.929999828338623,4.989999771118164,4.980000019073486,12142592.0,4.506784915924072
2010-07-26,5.050000190734863,4.949999809265137,4.980000019073486,5.039999961853027,10312723.0,4.5610833168029785
2010-07-27,5.050000190734863,4.980000019073486,5.039999961853027,4.989999771118164,6929409.0,4.515833377838135
2010-07-28,5.130000114440918,4.949999809265137,4.989999771118164,5.110000133514404,15602350.0,4.624431133270264
2010-07-29,5.28000020980835,5.079999923706055,5.110000133514404,5.25,19298579.0,4.751128196716309
2010-07-30,5.230000019073486,5.119999885559082,5.21999979019165,5.170000076293945,9982191.0,4.678729057312012
2010-08-02,5.380000114440918,5.159999847412109,5.170000076293945,5.369999885559082,18601663.0,4.859724998474121
2010-08-03,5.389999866485596,5.199999809265137,5.389999866485596,5.199999809265137,13308539.0,4.705878734588623
2010-08-04,5.360000133514404,5.139999866485596,5.179999828338623,5.309999942779541,15788424.0,4.805426120758057
2010-08-05,5.349999904632568,5.199999809265137,5.329999923706055,5.260000228881836,9487399.0,4.7601776123046875
2010-08-06,5.320000171661377,5.190000057220459,5.269999980926514,5.300000190734863,13759522.0,4.796377182006836
2010-08-09,5.380000114440918,5.260000228881836,5.300000190734863,5.369999885559082,16409624.0,4.859724998474121
2010-08-10,5.849999904632568,5.400000095367432,5.659999847412109,5.539999961853027,64409031.0,5.013571262359619
2010-08-11,5.650000095367432,5.400000095367432,5.420000076293945,5.550000190734863,20625355.0,5.022620677947998
2010-08-12,5.650000095367432,5.409999847412109,5.46999979019165,5.480000019073486,15842192.0,4.959272384643555
2010-08-13,5.639999866485596,5.489999771118164,5.550000190734863,5.579999923706055,14234050.0,5.049770832061768
2010-08-16,5.670000076293945,5.5,5.559999942779541,5.639999866485596,18741555.0,5.104068756103516
2010-08-17,5.679999828338623,5.579999923706055,5.650000095367432,5.650000095367432,16003488.0,5.113118648529053
2010-08-18,5.829999923706055,5.699999809265137,5.699999809265137,5.739999771118164,25749999.0,5.19456672668457
2010-08-19,5.949999809265137,5.829999923706055,5.829999923706055,5.940000057220459,28643910.0,5.375561714172363
2010-08-20,5.980000019073486,5.760000228881836,5.980000019073486,5.800000190734863,22767350.0,5.248865604400635
2010-08-23,5.869999885559082,5.630000114440918,5.800000190734863,5.679999828338623,16807831.0,5.140267372131348
2010-08-24,5.789999961853027,5.539999961853027,5.690000057220459,5.710000038146973,18314921.0,5.167417049407959
2010-08-25,5.690000057220459,5.510000228881836,5.690000057220459,5.519999980926514,14560451.0,4.995471954345703
2010-08-26,5.579999923706055,5.460000038146973,5.519999980926514,5.510000228881836,11249672.0,4.986422538757324
2010-08-27,5.579999923706055,5.449999809265137,5.510000228881836,5.579999923706055,7975419.0,5.049770832061768
2010-08-30,5.769999980926514,5.550000190734863,5.610000133514404,5.75,17984428.0,5.203616142272949
2010-08-31,5.739999771118164,5.630000114440918,5.670000076293945,5.679999828338623,10717312.0,5.140267372131348
2010-09-01,5.739999771118164,5.480000019073486,5.670000076293945,5.550000190734863,12316593.0,5.022620677947998
2010-09-02,5.929999828338623,5.599999904632568,5.619999885559082,5.820000171661377,32504166.0,5.266964912414551
2010-09-03,6.119999885559082,5.829999923706055,5.840000152587891,6.010000228881836,37525201.0,5.438910484313965
2010-09-06,6.139999866485596,5.900000095367432,6.059999942779541,5.960000038146973,21820042.0,5.3936614990234375
2010-09-07,6.039999961853027,5.900000095367432,5.900000095367432,6.039999961853027,15432554.0,5.46605920791626
2010-09-08,6.079999923706055,5.96999979019165,6.0,6.039999961853027,17957010.0,5.46605920791626
2010-09-09,6.079999923706055,5.78000020980835,6.059999942779541,5.809999942779541,24141465.0,5.257915019989014
2010-09-10,5.860000133514404,5.619999885559082,5.809999942779541,5.769999980926514,14268733.0,5.221715450286865
2010-09-13,5.929999828338623,5.760000228881836,5.769999980926514,5.849999904632568,14509882.0,5.294114112854004
2010-09-14,5.920000076293945,5.78000020980835,5.860000133514404,5.829999923706055,11153657.0,5.27601432800293
2010-09-15,5.820000171661377,5.699999809265137,5.800000190734863,5.71999979019165,9299448.0,5.176467418670654
2010-09-16,5.71999979019165,5.409999847412109,5.710000038146973,5.480000019073486,14728638.0,4.959272384643555
2010-09-17,5.539999961853027,5.409999847412109,5.5,5.46999979019165,7977353.0,4.950222015380859
2010-09-20,5.5,5.300000190734863,5.480000019073486,5.360000133514404,11462949.0,4.850675106048584
2010-09-21,5.480000019073486,5.349999904632568,5.400000095367432,5.429999828338623,7010470.0,4.9140238761901855
2010-09-27,5.539999961853027,5.449999809265137,5.46999979019165,5.539999961853027,6558918.0,5.013571262359619
2010-09-28,5.570000171661377,5.449999809265137,5.550000190734863,5.489999771118164,6402448.0,4.968322277069092
2010-09-29,5.519999980926514,5.400000095367432,5.5,5.429999828338623,5789332.0,4.9140238761901855
2010-09-30,5.539999961853027,5.389999866485596,5.389999866485596,5.489999771118164,8614557.0,4.968322277069092
2010-10-08,5.670000076293945,5.539999961853027,5.550000190734863,5.630000114440918,12552085.0,5.0950188636779785
2010-10-11,5.840000152587891,5.639999866485596,5.650000095367432,5.809999942779541,22807691.0,5.257915019989014
2010-10-12,6.090000152587891,5.730000019073486,5.789999961853027,5.96999979019165,27785989.0,5.402710914611816
2010-10-13,6.03000020980835,5.829999923706055,5.980000019073486,5.929999828338623,19473702.0,5.366511344909668
2010-10-14,5.940000057220459,5.75,5.940000057220459,5.760000228881836,20376452.0,5.2126665115356445
2010-10-15,5.929999828338623,5.699999809265137,5.739999771118164,5.849999904632568,16430373.0,5.294114112854004
2010-10-18,5.980000019073486,5.710000038146973,5.869999885559082,5.940000057220459,28368663.0,5.375561714172363
2010-10-19,6.190000057220459,5.849999904632568,5.920000076293945,6.179999828338623,39764602.0,5.5927557945251465
2010-10-20,6.349999904632568,6.010000228881836,6.050000190734863,6.260000228881836,50602271.0,5.665154933929443
2010-10-21,6.440000057220459,6.170000076293945,6.300000190734863,6.25,37926317.0,5.65610408782959
2010-10-22,6.550000190734863,6.260000228881836,6.260000228881836,6.510000228881836,44609359.0,5.891398906707764
2010-10-25,6.610000133514404,6.389999866485596,6.550000190734863,6.53000020980835,41105799.0,5.909498691558838
2010-10-26,6.5,6.260000228881836,6.5,6.309999942779541,35326761.0,5.710402965545654
2010-10-27,6.369999885559082,6.199999809265137,6.309999942779541,6.230000019073486,21298675.0,5.638005256652832
2010-10-28,6.269999980926514,6.099999904632568,6.230000019073486,6.159999847412109,14218176.0,5.574656963348389
2010-10-29,6.25,6.099999904632568,6.230000019073486,6.199999809265137,16103391.0,5.6108551025390625
2010-11-01,6.309999942779541,6.159999847412109,6.210000038146973,6.269999980926514,19462387.0,5.674204349517822
2010-11-02,6.28000020980835,6.130000114440918,6.25,6.139999866485596,21387554.0,5.5565571784973145
2010-11-03,6.179999828338623,6.110000133514404,6.130000114440918,6.119999885559082,14367444.0,5.538457870483398
2010-11-04,6.210000038146973,6.110000133514404,6.110000133514404,6.210000038146973,14534894.0,5.619905471801758
2010-11-05,6.329999923706055,6.170000076293945,6.25,6.289999961853027,20458620.0,5.692303657531738
2010-11-08,6.440000057220459,6.239999771118164,6.289999961853027,6.429999828338623,32261174.0,5.819000244140625
2010-11-09,6.429999828338623,6.239999771118164,6.429999828338623,6.28000020980835,23291085.0,5.683254241943359
2010-11-10,6.260000228881836,6.110000133514404,6.260000228881836,6.170000076293945,19086108.0,5.583707332611084
2010-11-11,6.210000038146973,6.099999904632568,6.139999866485596,6.139999866485596,15949150.0,5.5565571784973145
2010-11-12,6.130000114440918,5.599999904632568,6.099999904632568,5.650000095367432,26833405.0,5.113118648529053
2010-11-15,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.113118648529053
2010-11-16,5.869999885559082,5.5,5.75,5.53000020980835,18283497.0,5.004520893096924
2010-11-17,5.599999904632568,5.5,5.550000190734863,5.519999980926514,12749978.0,4.995471954345703
2010-11-18,5.650000095367432,5.510000228881836,5.550000190734863,5.650000095367432,7942213.0,5.113118648529053
2010-11-19,5.679999828338623,5.289999961853027,5.650000095367432,5.559999942779541,31066608.0,5.031671047210693
2010-11-22,5.539999961853027,5.420000076293945,5.449999809265137,5.46999979019165,14706720.0,4.950222015380859
2010-11-23,5.53000020980835,5.340000152587891,5.489999771118164,5.440000057220459,12444505.0,4.923073768615723
2010-11-24,5.519999980926514,5.400000095367432,5.440000057220459,5.510000228881836,11621570.0,4.986422538757324
2010-11-25,5.579999923706055,5.5,5.53000020980835,5.570000171661377,12025765.0,5.040720462799072
2010-11-26,5.570000171661377,5.449999809265137,5.570000171661377,5.480000019073486,8496095.0,4.959272384643555
2010-11-29,5.480000019073486,5.400000095367432,5.460000038146973,5.449999809265137,7498918.0,4.932123184204102
2010-11-30,5.539999961853027,5.239999771118164,5.46999979019165,5.349999904632568,12640268.0,4.8416242599487305
2010-12-01,5.349999904632568,5.28000020980835,5.349999904632568,5.309999942779541,5333016.0,4.805426120758057
2010-12-02,5.420000076293945,5.340000152587891,5.380000114440918,5.340000152587891,6664444.0,4.832576274871826
2010-12-03,5.389999866485596,5.269999980926514,5.349999904632568,5.389999866485596,5927234.0,4.877824783325195
2010-12-06,5.409999847412109,5.289999961853027,5.389999866485596,5.300000190734863,5392243.0,4.796377182006836
2010-12-07,5.349999904632568,5.210000038146973,5.289999961853027,5.300000190734863,5659044.0,4.796377182006836
2010-12-08,5.369999885559082,5.28000020980835,5.309999942779541,5.289999961853027,5117612.0,4.787326335906982
2010-12-09,5.329999923706055,5.159999847412109,5.320000171661377,5.179999828338623,7537843.0,4.687779426574707
2010-12-10,5.199999809265137,5.110000133514404,5.199999809265137,5.179999828338623,7114410.0,4.687779426574707
2010-12-13,5.400000095367432,5.170000076293945,5.190000057220459,5.380000114440918,11877485.0,4.868775367736816
2010-12-14,5.420000076293945,5.340000152587891,5.389999866485596,5.380000114440918,9157432.0,4.868775367736816
2010-12-15,5.389999866485596,5.289999961853027,5.380000114440918,5.320000171661377,8257278.0,4.8144755363464355
2010-12-16,5.329999923706055,5.25,5.320000171661377,5.260000228881836,6188096.0,4.7601776123046875
2010-12-17,5.28000020980835,5.210000038146973,5.25,5.269999980926514,4138248.0,4.769227504730225
2010-12-20,5.300000190734863,5.090000152587891,5.269999980926514,5.170000076293945,11047144.0,4.678729057312012
2010-12-21,5.239999771118164,5.130000114440918,5.150000095367432,5.230000019073486,7051416.0,4.733028411865234
2010-12-22,5.239999771118164,5.170000076293945,5.210000038146973,5.179999828338623,4856834.0,4.687779426574707
2010-12-23,5.190000057220459,5.099999904632568,5.179999828338623,5.119999885559082,5060687.0,4.633481025695801
2010-12-24,5.119999885559082,5.0,5.110000133514404,5.039999961853027,6475254.0,4.5610833168029785
2010-12-27,5.110000133514404,4.929999828338623,5.019999980926514,4.940000057220459,6307874.0,4.470585346221924
2010-12-28,4.949999809265137,4.760000228881836,4.920000076293945,4.769999980926514,7782863.0,4.316738605499268
2010-12-29,4.809999942779541,4.75,4.769999980926514,4.809999942779541,4079732.0,4.352937698364258
2010-12-30,4.829999923706055,4.71999979019165,4.829999923706055,4.760000228881836,4458969.0,4.307689666748047
2010-12-31,4.849999904632568,4.75,4.769999980926514,4.840000152587891,5340622.0,4.380087852478027
2011-01-04,4.929999828338623,4.820000171661377,4.849999904632568,4.920000076293945,9161943.0,4.45248556137085
2011-01-05,4.929999828338623,4.860000133514404,4.900000095367432,4.920000076293945,5995861.0,4.45248556137085
2011-01-06,4.980000019073486,4.880000114440918,4.920000076293945,4.949999809265137,5457329.0,4.4796342849731445
2011-01-07,5.039999961853027,4.920000076293945,4.940000057220459,4.96999979019165,6159477.0,4.497734069824219
2011-01-10,4.989999771118164,4.840000152587891,4.949999809265137,4.849999904632568,5317435.0,4.389136791229248
2011-01-11,4.889999866485596,4.820000171661377,4.849999904632568,4.880000114440918,4521765.0,4.416285991668701
2011-01-12,4.980000019073486,4.869999885559082,4.889999866485596,4.96999979019165,4962800.0,4.497734069824219
2011-01-13,5.059999942779541,4.929999828338623,5.0,5.03000020980835,7704500.0,4.552032947540283
2011-01-14,5.039999961853027,4.889999866485596,5.03000020980835,4.960000038146973,6809337.0,4.488685131072998
2011-01-17,4.940000057220459,4.710000038146973,4.940000057220459,4.78000020980835,9715649.0,4.325789451599121
2011-01-18,4.869999885559082,4.670000076293945,4.739999771118164,4.800000190734863,7862545.0,4.343888282775879
2011-01-19,4.960000038146973,4.71999979019165,4.789999961853027,4.940000057220459,15440388.0,4.470585346221924
2011-01-20,4.949999809265137,4.78000020980835,4.889999866485596,4.869999885559082,7517106.0,4.407236576080322
2011-01-21,5.0,4.800000190734863,4.820000171661377,4.980000019073486,12695828.0,4.506784915924072
2011-01-24,5.059999942779541,4.909999847412109,4.929999828338623,4.989999771118164,9243963.0,4.515833377838135
2011-01-25,5.0,4.920000076293945,4.960000038146973,4.980000019073486,5276178.0,4.506784915924072
2011-01-26,5.079999923706055,4.960000038146973,4.96999979019165,5.050000190734863,8179938.0,4.570132255554199
2011-01-27,5.139999866485596,5.0,5.019999980926514,5.110000133514404,12705958.0,4.624431133270264
2011-01-28,5.150000095367432,5.070000171661377,5.099999904632568,5.130000114440918,9021858.0,4.642531394958496
2011-01-31,5.150000095367432,5.039999961853027,5.119999885559082,5.139999866485596,9050238.0,4.651579856872559
2011-02-01,5.130000114440918,5.059999942779541,5.130000114440918,5.090000152587891,7060656.0,4.606331825256348
2011-02-09,5.090000152587891,5.0,5.070000171661377,5.079999923706055,6982258.0,4.5972819328308105
2011-02-10,5.300000190734863,5.039999961853027,5.079999923706055,5.289999961853027,21034484.0,4.787326335906982
2011-02-11,5.329999923706055,5.230000019073486,5.260000228881836,5.269999980926514,15806173.0,4.769227504730225
2011-02-14,5.380000114440918,5.28000020980835,5.289999961853027,5.340000152587891,18467467.0,4.832576274871826
2011-02-15,5.380000114440918,5.239999771118164,5.360000133514404,5.260000228881836,18129836.0,4.7601776123046875
2011-02-16,5.329999923706055,5.239999771118164,5.260000228881836,5.300000190734863,13058225.0,4.796377182006836
2011-02-17,5.369999885559082,5.239999771118164,5.320000171661377,5.360000133514404,14954618.0,4.850675106048584
2011-02-18,5.449999809265137,5.300000190734863,5.340000152587891,5.409999847412109,21334253.0,4.8959245681762695
2011-02-21,5.429999828338623,5.360000133514404,5.409999847412109,5.429999828338623,11748005.0,4.9140238761901855
2011-02-22,5.420000076293945,5.230000019073486,5.420000076293945,5.239999771118164,11509781.0,4.742077350616455
2011-02-23,5.269999980926514,5.199999809265137,5.239999771118164,5.260000228881836,6577058.0,4.7601776123046875
2011-02-24,5.269999980926514,5.210000038146973,5.210000038146973,5.25,6018286.0,4.751128196716309
2011-02-25,5.269999980926514,5.210000038146973,5.25,5.25,5475277.0,4.751128196716309
2011-02-28,5.340000152587891,5.21999979019165,5.260000228881836,5.340000152587891,10792116.0,4.832576274871826
2011-03-01,5.420000076293945,5.320000171661377,5.340000152587891,5.369999885559082,11215464.0,4.859724998474121
2011-03-02,5.340000152587891,5.210000038146973,5.309999942779541,5.300000190734863,8860403.0,4.796377182006836
2011-03-03,5.380000114440918,5.21999979019165,5.300000190734863,5.25,9193333.0,4.751128196716309
2011-03-04,5.340000152587891,5.230000019073486,5.239999771118164,5.300000190734863,10899115.0,4.796377182006836
2011-03-07,5.460000038146973,5.300000190734863,5.340000152587891,5.369999885559082,22375294.0,4.859724998474121
2011-03-08,5.460000038146973,5.360000133514404,5.389999866485596,5.420000076293945,17505581.0,4.904973983764648
2011-03-09,5.440000057220459,5.360000133514404,5.420000076293945,5.369999885559082,10753594.0,4.859724998474121
2011-03-10,5.380000114440918,5.260000228881836,5.380000114440918,5.309999942779541,11749718.0,4.805426120758057
2011-03-11,5.380000114440918,5.269999980926514,5.269999980926514,5.320000171661377,10800295.0,4.8144755363464355
2011-03-14,5.360000133514404,5.289999961853027,5.320000171661377,5.340000152587891,7513455.0,4.832576274871826
2011-03-15,5.340000152587891,5.159999847412109,5.300000190734863,5.21999979019165,11803902.0,4.723978519439697
2011-03-16,5.289999961853027,5.199999809265137,5.199999809265137,5.260000228881836,10945666.0,4.7601776123046875
2011-03-17,5.260000228881836,5.150000095367432,5.21999979019165,5.170000076293945,8644501.0,4.678729057312012
2011-03-18,5.230000019073486,5.170000076293945,5.199999809265137,5.199999809265137,5928484.0,4.705878734588623
2011-03-21,5.289999961853027,5.179999828338623,5.210000038146973,5.210000038146973,8356674.0,4.71492862701416
2011-03-22,5.25,5.130000114440918,5.21999979019165,5.210000038146973,5468347.0,4.71492862701416
2011-03-23,5.239999771118164,5.179999828338623,5.190000057220459,5.239999771118164,6278033.0,4.742077350616455
2011-03-24,5.28000020980835,5.199999809265137,5.239999771118164,5.260000228881836,8366734.0,4.7601776123046875
2011-03-25,5.369999885559082,5.239999771118164,5.269999980926514,5.349999904632568,17505219.0,4.8416242599487305
2011-03-28,5.380000114440918,5.289999961853027,5.349999904632568,5.309999942779541,12584530.0,4.805426120758057
2011-03-29,5.349999904632568,5.260000228881836,5.309999942779541,5.28000020980835,9683203.0,4.77827787399292
2011-03-30,5.289999961853027,5.210000038146973,5.260000228881836,5.210000038146973,7663374.0,4.71492862701416
2011-03-31,5.25,5.090000152587891,5.239999771118164,5.099999904632568,11625707.0,4.615381240844727
2011-04-01,5.150000095367432,5.079999923706055,5.119999885559082,5.139999866485596,5193348.0,4.651579856872559
2011-04-06,5.190000057220459,5.130000114440918,5.130000114440918,5.159999847412109,7071727.0,4.669680595397949
2011-04-07,5.199999809265137,5.099999904632568,5.159999847412109,5.190000057220459,18760530.0,4.696829319000244
2011-04-08,5.25,5.130000114440918,5.159999847412109,5.230000019073486,14007719.0,4.733028411865234
2011-04-11,5.239999771118164,5.159999847412109,5.230000019073486,5.179999828338623,10891755.0,4.687779426574707
2011-04-12,5.340000152587891,5.150000095367432,5.170000076293945,5.260000228881836,15921194.0,4.7601776123046875
2011-04-13,5.349999904632568,5.21999979019165,5.260000228881836,5.349999904632568,20189028.0,4.8416242599487305
2011-04-14,5.369999885559082,5.28000020980835,5.360000133514404,5.289999961853027,10634328.0,4.787326335906982
2011-04-15,5.349999904632568,5.25,5.25,5.340000152587891,8706432.0,4.832576274871826
2011-04-18,5.429999828338623,5.309999942779541,5.329999923706055,5.380000114440918,18295348.0,4.868775367736816
2011-04-19,5.360000133514404,5.269999980926514,5.360000133514404,5.289999961853027,12241148.0,4.787326335906982
2011-04-20,5.360000133514404,5.25,5.289999961853027,5.309999942779541,10429844.0,4.805426120758057
2011-04-21,5.340000152587891,5.28000020980835,5.340000152587891,5.309999942779541,9416577.0,4.805426120758057
2011-04-22,5.340000152587891,5.269999980926514,5.309999942779541,5.320000171661377,9944994.0,4.8144755363464355
2011-04-25,5.369999885559082,5.260000228881836,5.349999904632568,5.28000020980835,8674583.0,4.77827787399292
2011-04-27,5.309999942779541,5.079999923706055,5.230000019073486,5.119999885559082,12059025.0,4.633481025695801
2011-04-28,5.170000076293945,4.929999828338623,5.130000114440918,4.960000038146973,9198131.0,4.488685131072998
2011-04-29,5.070000171661377,4.960000038146973,4.960000038146973,5.059999942779541,6613233.0,4.579182147979736
2011-05-03,5.079999923706055,4.989999771118164,5.059999942779541,5.059999942779541,9756876.0,4.579182147979736
2011-05-04,5.079999923706055,4.900000095367432,5.079999923706055,4.980000019073486,6753595.0,4.506784915924072
2011-05-05,5.0,4.929999828338623,4.96999979019165,4.989999771118164,3884634.0,4.515833377838135
2011-05-06,5.019999980926514,4.909999847412109,4.949999809265137,4.96999979019165,3332208.0,4.497734069824219
2011-05-09,5.019999980926514,4.949999809265137,4.96999979019165,4.980000019073486,3340372.0,4.506784915924072
2011-05-10,5.010000228881836,4.949999809265137,5.0,5.0,3268381.0,4.524883270263672
2011-05-11,5.0,4.929999828338623,5.0,4.980000019073486,4612536.0,4.506784915924072
2011-05-12,4.989999771118164,4.900000095367432,4.960000038146973,4.920000076293945,5487281.0,4.45248556137085
2011-05-13,4.980000019073486,4.900000095367432,4.909999847412109,4.949999809265137,5103480.0,4.4796342849731445
2011-05-16,4.960000038146973,4.889999866485596,4.949999809265137,4.900000095367432,5626515.0,4.434385299682617
2011-05-17,4.929999828338623,4.860000133514404,4.880000114440918,4.909999847412109,5508517.0,4.443436145782471
2011-05-18,4.980000019073486,4.900000095367432,4.909999847412109,4.96999979019165,5223698.0,4.497734069824219
2011-05-19,4.980000019073486,4.920000076293945,4.960000038146973,4.929999828338623,3912726.0,4.46153450012207
2011-05-20,4.929999828338623,4.889999866485596,4.929999828338623,4.900000095367432,3076089.0,4.434385299682617
2011-05-23,4.920000076293945,4.71999979019165,4.900000095367432,4.730000019073486,6989462.0,4.280540466308594
2011-05-24,4.75,4.550000190734863,4.75,4.650000095367432,11758850.0,4.208141326904297
2011-05-25,4.630000114440918,4.550000190734863,4.610000133514404,4.579999923706055,4855959.0,4.144793510437012
2011-05-26,4.619999885559082,4.559999942779541,4.590000152587891,4.579999923706055,4454529.0,4.144793510437012
2011-05-27,4.599999904632568,4.480000019073486,4.590000152587891,4.489999771118164,4603112.0,4.063345432281494
2011-05-30,4.539999961853027,4.460000038146973,4.489999771118164,4.46999979019165,3530723.0,4.04524564743042
2011-05-31,4.53000020980835,4.46999979019165,4.480000019073486,4.53000020980835,3698508.0,4.099545001983643
2011-06-01,4.630000114440918,4.5,4.53000020980835,4.599999904632568,6871751.0,4.162892818450928
2011-06-02,4.550000190734863,4.449999809265137,4.550000190734863,4.480000019073486,5409867.0,4.054295539855957
2011-06-03,4.550000190734863,4.460000038146973,4.460000038146973,4.53000020980835,3975013.0,4.099545001983643
2011-06-07,4.570000171661377,4.53000020980835,4.559999942779541,4.550000190734863,3247983.0,4.117644309997559
2011-06-08,4.579999923706055,4.510000228881836,4.550000190734863,4.570000171661377,2855748.0,4.135743618011475
2011-06-09,4.590000152587891,4.480000019073486,4.570000171661377,4.480000019073486,2861450.0,4.054295539855957
2011-06-10,4.510000228881836,4.420000076293945,4.480000019073486,4.5,3040492.0,4.072395324707031
2011-06-13,4.510000228881836,4.389999866485596,4.5,4.460000038146973,3928970.0,4.036196231842041
2011-06-14,4.53000020980835,4.400000095367432,4.460000038146973,4.53000020980835,4891897.0,4.099545001983643
2011-06-15,4.579999923706055,4.489999771118164,4.510000228881836,4.519999980926514,4628247.0,4.090494632720947
2011-06-16,4.53000020980835,4.409999847412109,4.480000019073486,4.429999828338623,5941451.0,4.009047508239746
2011-06-17,4.460000038146973,4.369999885559082,4.460000038146973,4.389999866485596,4177901.0,3.9728477001190186
2011-06-20,4.400000095367432,4.260000228881836,4.380000114440918,4.309999942779541,5784044.0,3.900449752807617
2011-06-21,4.239999771118164,4.179999828338623,4.210000038146973,4.230000019073486,4394432.0,3.93768572807312
2011-06-22,4.28000020980835,4.170000076293945,4.230000019073486,4.239999771118164,5371653.0,3.9469943046569824
2011-06-23,4.300000190734863,4.190000057220459,4.21999979019165,4.289999961853027,6134935.0,3.9935390949249268
2011-06-24,4.440000057220459,4.269999980926514,4.289999961853027,4.420000076293945,11591072.0,4.114555835723877
2011-06-27,4.449999809265137,4.369999885559082,4.420000076293945,4.420000076293945,6549851.0,4.114555835723877
2011-06-28,4.440000057220459,4.369999885559082,4.400000095367432,4.400000095367432,6902535.0,4.095937728881836
2011-06-29,4.409999847412109,4.340000152587891,4.409999847412109,4.349999904632568,5907442.0,4.049392223358154
2011-06-30,4.409999847412109,4.329999923706055,4.349999904632568,4.380000114440918,10362668.0,4.077320098876953
2011-07-01,4.440000057220459,4.340000152587891,4.400000095367432,4.409999847412109,8280696.0,4.105246543884277
2011-07-04,4.650000095367432,4.440000057220459,4.440000057220459,4.610000133514404,23943362.0,4.2914252281188965
2011-07-05,4.650000095367432,4.570000171661377,4.619999885559082,4.619999885559082,13779338.0,4.300734519958496
2011-07-06,4.619999885559082,4.559999942779541,4.599999904632568,4.579999923706055,4693973.0,4.263498783111572
2011-07-07,4.630000114440918,4.53000020980835,4.579999923706055,4.590000152587891,7391599.0,4.272807598114014
2011-07-08,4.619999885559082,4.550000190734863,4.579999923706055,4.570000171661377,3621909.0,4.254189968109131
2011-07-11,4.599999904632568,4.519999980926514,4.550000190734863,4.570000171661377,5821126.0,4.254189968109131
2011-07-12,4.570000171661377,4.489999771118164,4.559999942779541,4.550000190734863,7772261.0,4.23557186126709
2011-07-13,4.659999847412109,4.519999980926514,4.550000190734863,4.579999923706055,10864230.0,4.263498783111572
2011-07-14,4.599999904632568,4.539999961853027,4.599999904632568,4.590000152587891,5735353.0,4.272807598114014
2011-07-15,4.599999904632568,4.539999961853027,4.590000152587891,4.579999923706055,5362781.0,4.263498783111572
2011-07-18,4.599999904632568,4.550000190734863,4.579999923706055,4.570000171661377,3494254.0,4.254189968109131
2011-07-19,4.559999942779541,4.449999809265137,4.559999942779541,4.5,7480658.0,4.189026832580566
2011-07-20,4.53000020980835,4.460000038146973,4.519999980926514,4.489999771118164,4994196.0,4.179718017578125
2011-07-21,4.489999771118164,4.349999904632568,4.489999771118164,4.46999979019165,6594216.0,4.161099433898926
2011-07-22,4.480000019073486,4.420000076293945,4.449999809265137,4.46999979019165,3525434.0,4.161099433898926
2011-07-25,4.460000038146973,4.309999942779541,4.440000057220459,4.329999923706055,4583794.0,4.03077507019043
2011-07-26,4.329999923706055,4.269999980926514,4.329999923706055,4.309999942779541,2911286.0,4.012157440185547
2011-07-27,4.349999904632568,4.269999980926514,4.309999942779541,4.340000152587891,3438734.0,4.040083885192871
2011-07-28,4.329999923706055,4.260000228881836,4.329999923706055,4.309999942779541,2277727.0,4.012157440185547
2011-07-29,4.389999866485596,4.25,4.309999942779541,4.349999904632568,3745313.0,4.049392223358154
2011-08-01,4.349999904632568,4.300000190734863,4.320000171661377,4.329999923706055,3007027.0,4.03077507019043
2011-08-02,4.320000171661377,4.239999771118164,4.309999942779541,4.289999961853027,3249306.0,3.9935390949249268
2011-08-03,4.329999923706055,4.21999979019165,4.25,4.320000171661377,3477909.0,4.02146577835083
2011-08-04,4.369999885559082,4.289999961853027,4.320000171661377,4.320000171661377,3789599.0,4.02146577835083
2011-08-05,4.239999771118164,4.170000076293945,4.230000019073486,4.210000038146973,4639078.0,3.919067859649658
2011-08-08,4.179999828338623,3.9000000953674316,4.150000095367432,3.950000047683716,7149397.0,3.677035331726074
2011-08-09,3.9600000381469727,3.809999942779541,3.8299999237060547,3.9600000381469727,8075507.0,3.6863441467285156
2011-08-10,4.059999942779541,3.9800000190734863,4.010000228881836,3.990000009536743,5177063.0,3.71427059173584
2011-08-11,4.059999942779541,3.9100000858306885,3.940000057220459,4.059999942779541,5395621.0,3.779433012008667
2011-08-12,4.099999904632568,4.050000190734863,4.079999923706055,4.090000152587891,5915256.0,3.8073604106903076
2011-08-15,4.130000114440918,4.059999942779541,4.090000152587891,4.119999885559082,4232837.0,3.8352866172790527
2011-08-16,4.150000095367432,4.059999942779541,4.119999885559082,4.070000171661377,3620301.0,3.7887423038482666
2011-08-17,4.079999923706055,4.039999961853027,4.050000190734863,4.059999942779541,2209316.0,3.779433012008667
2011-08-18,4.059999942779541,3.9700000286102295,4.059999942779541,3.9700000286102295,2869960.0,3.695652484893799
2011-08-19,3.930000066757202,3.880000114440918,3.9100000858306885,3.930000066757202,3001903.0,3.658416986465454
2011-08-22,3.9800000190734863,3.9000000953674316,3.9100000858306885,3.9200000762939453,1874606.0,3.649108648300171
2011-08-23,3.9700000286102295,3.9200000762939453,3.9200000762939453,3.9700000286102295,1750346.0,3.695652484893799
2011-08-24,4.03000020980835,3.9600000381469727,3.990000009536743,3.9800000190734863,3145390.0,3.7049617767333984
2011-08-25,4.090000152587891,3.9600000381469727,3.9800000190734863,4.090000152587891,4696609.0,3.8073604106903076
2011-08-26,4.070000171661377,4.0,4.039999961853027,4.039999961853027,3789190.0,3.7608156204223633
2011-08-29,4.039999961853027,3.9600000381469727,4.039999961853027,3.9700000286102295,3111451.0,3.695652484893799
2011-08-30,4.03000020980835,3.930000066757202,3.9800000190734863,3.930000066757202,3829373.0,3.658416986465454
2011-08-31,3.9600000381469727,3.9100000858306885,3.930000066757202,3.930000066757202,1697440.0,3.658416986465454
2011-09-01,3.990000009536743,3.930000066757202,3.930000066757202,3.930000066757202,1533302.0,3.658416986465454
2011-09-02,3.950000047683716,3.880000114440918,3.950000047683716,3.9000000953674316,2283803.0,3.6304900646209717
2011-09-05,3.9000000953674316,3.799999952316284,3.9000000953674316,3.819999933242798,3225264.0,3.556018590927124
2011-09-06,3.809999942779541,3.740000009536743,3.799999952316284,3.7699999809265137,3953664.0,3.509474039077759
2011-09-07,3.8299999237060547,3.7899999618530273,3.7899999618530273,3.8299999237060547,2084718.0,3.5653278827667236
2011-09-08,3.869999885559082,3.799999952316284,3.8399999141693115,3.799999952316284,2390282.0,3.537400484085083
2011-09-09,3.8399999141693115,3.7799999713897705,3.809999942779541,3.799999952316284,1737247.0,3.537400484085083
2011-09-13,3.7699999809265137,3.7200000286102295,3.7699999809265137,3.75,1330543.0,3.490856170654297
2011-09-14,3.7899999618530273,3.7300000190734863,3.759999990463257,3.7799999713897705,1438824.0,3.518782615661621
2011-09-15,3.8299999237060547,3.7699999809265137,3.7899999618530273,3.7899999618530273,2193919.0,3.5280914306640625
2011-09-16,3.8299999237060547,3.7699999809265137,3.799999952316284,3.7899999618530273,1599790.0,3.5280914306640625
2011-09-19,3.7699999809265137,3.700000047683716,3.759999990463257,3.7100000381469727,1856624.0,3.453620195388794
2011-09-20,3.740000009536743,3.690000057220459,3.7100000381469727,3.7300000190734863,1523600.0,3.4722378253936768
2011-09-21,3.8299999237060547,3.680000066757202,3.7300000190734863,3.809999942779541,3578248.0,3.5467095375061035
2011-09-22,3.7899999618530273,3.7100000381469727,3.7899999618530273,3.7200000286102295,2756500.0,3.4629292488098145
2011-09-23,3.7100000381469727,3.630000114440918,3.690000057220459,3.690000057220459,1982495.0,3.435002326965332
2011-09-26,3.759999990463257,3.6500000953674316,3.680000066757202,3.6700000762939453,2136187.0,3.416383981704712
2011-09-27,3.759999990463257,3.6600000858306885,3.700000047683716,3.7300000190734863,7660958.0,3.4722378253936768
2011-09-28,3.7300000190734863,3.640000104904175,3.7300000190734863,3.6500000953674316,4315381.0,3.397766590118408
2011-09-29,3.630000114440918,3.549999952316284,3.630000114440918,3.5799999237060547,3418005.0,3.332603693008423
2011-09-30,3.7200000286102295,3.559999942779541,3.5799999237060547,3.630000114440918,6482236.0,3.379148483276367
2011-10-10,3.6600000858306885,3.5799999237060547,3.630000114440918,3.6500000953674316,4385327.0,3.397766590118408
2011-10-11,3.740000009536743,3.630000114440918,3.7100000381469727,3.6600000858306885,4760277.0,3.4070756435394287
2011-10-12,3.7699999809265137,3.5999999046325684,3.619999885559082,3.759999990463257,6336319.0,3.500164747238159
2011-10-13,3.809999942779541,3.7300000190734863,3.7300000190734863,3.7799999713897705,6526670.0,3.518782615661621
2011-10-14,3.8499999046325684,3.75,3.7899999618530273,3.819999933242798,7195931.0,3.556018590927124
2011-10-17,3.859999895095825,3.7799999713897705,3.819999933242798,3.819999933242798,4412148.0,3.556018590927124
2011-10-18,3.799999952316284,3.7300000190734863,3.799999952316284,3.740000009536743,3345251.0,3.4815468788146973
2011-10-19,3.7699999809265137,3.7200000286102295,3.740000009536743,3.7200000286102295,2318017.0,3.4629292488098145
2011-10-20,3.740000009536743,3.5999999046325684,3.7100000381469727,3.630000114440918,2694969.0,3.379148483276367
2011-10-21,3.6600000858306885,3.5999999046325684,3.630000114440918,3.630000114440918,1771511.0,3.379148483276367
2011-10-24,3.700000047683716,3.5999999046325684,3.630000114440918,3.690000057220459,2174056.0,3.435002326965332
2011-10-25,3.7799999713897705,3.6500000953674316,3.7100000381469727,3.75,3359790.0,3.490856170654297
2011-10-26,3.8299999237060547,3.7200000286102295,3.7300000190734863,3.799999952316284,5274982.0,3.537400484085083
2011-10-27,3.8299999237060547,3.7699999809265137,3.799999952316284,3.809999942779541,3593713.0,3.5467095375061035
2011-10-28,3.869999885559082,3.809999942779541,3.8299999237060547,3.8399999141693115,5257391.0,3.574636220932007
2011-10-31,3.8299999237060547,3.759999990463257,3.809999942779541,3.819999933242798,4232452.0,3.556018590927124
2011-11-01,3.8499999046325684,3.759999990463257,3.7899999618530273,3.799999952316284,5283730.0,3.537400484085083
2011-11-03,3.890000104904175,3.8299999237060547,3.8499999046325684,3.8299999237060547,8638440.0,3.5653278827667236
2011-11-04,3.880000114440918,3.799999952316284,3.8399999141693115,3.8499999046325684,4180353.0,3.5839450359344482
2011-11-07,3.890000104904175,3.819999933242798,3.8499999046325684,3.819999933242798,4179183.0,3.556018590927124
2011-11-08,3.8499999046325684,3.7799999713897705,3.819999933242798,3.7899999618530273,3077252.0,3.5280914306640625
2011-11-09,3.819999933242798,3.75,3.799999952316284,3.809999942779541,2474727.0,3.5467095375061035
2011-11-10,3.7799999713897705,3.700000047683716,3.7799999713897705,3.7300000190734863,3652262.0,3.4722378253936768
2011-11-11,3.7699999809265137,3.700000047683716,3.7200000286102295,3.7300000190734863,2034281.0,3.4722378253936768
2011-11-14,3.799999952316284,3.7300000190734863,3.75,3.7899999618530273,6631310.0,3.5280914306640625
2011-11-15,3.799999952316284,3.75,3.7899999618530273,3.7799999713897705,3438826.0,3.518782615661621
2011-11-16,3.7899999618530273,3.6600000858306885,3.7799999713897705,3.690000057220459,3598560.0,3.435002326965332
2011-11-17,3.7200000286102295,3.680000066757202,3.690000057220459,3.700000047683716,2760788.0,3.4443109035491943
2011-11-18,3.680000066757202,3.5999999046325684,3.680000066757202,3.630000114440918,2559609.0,3.379148483276367
2011-11-21,3.680000066757202,3.5999999046325684,3.630000114440918,3.6500000953674316,1788766.0,3.397766590118408
2011-11-22,3.640000104904175,3.5899999141693115,3.619999885559082,3.630000114440918,2415145.0,3.379148483276367
2011-11-23,3.640000104904175,3.5799999237060547,3.630000114440918,3.5899999141693115,1970458.0,3.3419125080108643
2011-11-24,3.5999999046325684,3.5399999618530273,3.569999933242798,3.5899999141693115,2083387.0,3.3419125080108643
2011-11-25,3.5999999046325684,3.549999952316284,3.5899999141693115,3.549999952316284,1124916.0,3.3046767711639404
2011-11-28,3.5999999046325684,3.5299999713897705,3.549999952316284,3.549999952316284,1782702.0,3.3046767711639404
2011-11-29,3.5999999046325684,3.549999952316284,3.5799999237060547,3.5999999046325684,1788807.0,3.3512213230133057
2011-11-30,3.609999895095825,3.4200000762939453,3.609999895095825,3.450000047683716,2914255.0,3.21158766746521
2011-12-01,3.569999933242798,3.4800000190734863,3.549999952316284,3.509999990463257,2617946.0,3.2674410343170166
2011-12-02,3.5,3.430000066757202,3.5,3.4600000381469727,1559966.0,3.2208964824676514
2011-12-05,3.4600000381469727,3.3499999046325684,3.4600000381469727,3.3499999046325684,1752664.0,3.118497848510742
2011-12-06,3.369999885559082,3.3299999237060547,3.3499999046325684,3.359999895095825,1670974.0,3.1278066635131836
2011-12-07,3.390000104904175,3.3399999141693115,3.359999895095825,3.380000114440918,984921.0,3.1464250087738037
2011-12-08,3.390000104904175,3.319999933242798,3.380000114440918,3.369999885559082,1414491.0,3.137115955352783
2011-12-09,3.359999895095825,3.3299999237060547,3.3499999046325684,3.3499999046325684,915154.0,3.118497848510742
2011-12-12,3.380000114440918,3.3299999237060547,3.3499999046325684,3.3499999046325684,1455088.0,3.118497848510742
2011-12-13,3.3399999141693115,3.2300000190734863,3.3399999141693115,3.240000009536743,2360681.0,3.016099691390991
2011-12-14,3.25,3.180000066757202,3.25,3.190000057220459,1066622.0,2.969554901123047
2011-12-15,3.190000057220459,3.0899999141693115,3.1700000762939453,3.0899999141693115,2119876.0,2.87646484375
2011-12-16,3.180000066757202,3.0799999237060547,3.0799999237060547,3.1700000762939453,1961188.0,2.950937032699585
2011-12-19,3.200000047683716,3.109999895095825,3.1500000953674316,3.190000057220459,2022029.0,2.969554901123047
2011-12-20,3.2200000286102295,3.1500000953674316,3.1600000858306885,3.1700000762939453,1505600.0,2.950937032699585
2011-12-21,3.2200000286102295,3.119999885559082,3.2100000381469727,3.130000114440918,1266855.0,2.913701295852661
2011-12-22,3.109999895095825,3.049999952316284,3.0999999046325684,3.0899999141693115,1920533.0,2.87646484375
2011-12-23,3.1500000953674316,3.069999933242798,3.069999933242798,3.119999885559082,1378198.0,2.9043922424316406
2011-12-26,3.1700000762939453,3.0999999046325684,3.1500000953674316,3.140000104904175,1312016.0,2.9230101108551025
2011-12-27,3.1500000953674316,3.0899999141693115,3.130000114440918,3.0899999141693115,989190.0,2.87646484375
2011-12-28,3.0999999046325684,3.0399999618530273,3.0899999141693115,3.0899999141693115,1445034.0,2.87646484375
2011-12-29,3.130000114440918,3.059999942779541,3.0899999141693115,3.0999999046325684,2995457.0,2.8857738971710205
2011-12-30,3.1500000953674316,3.0899999141693115,3.0999999046325684,3.140000104904175,3776552.0,2.9230101108551025
2012-01-04,3.1700000762939453,3.0799999237060547,3.1500000953674316,3.0899999141693115,2051310.0,2.87646484375
2012-01-05,3.0999999046325684,3.0399999618530273,3.069999933242798,3.059999942779541,2426135.0,2.848538398742676
2012-01-06,3.069999933242798,3.009999990463257,3.059999942779541,3.059999942779541,2229517.0,2.848538398742676
2012-01-09,3.1600000858306885,3.0399999618530273,3.069999933242798,3.1600000858306885,3292310.0,2.9416282176971436
2012-01-10,3.2799999713897705,3.1500000953674316,3.1700000762939453,3.2699999809265137,5998715.0,3.0440261363983154
2012-01-11,3.2899999618530273,3.2200000286102295,3.2899999618530273,3.240000009536743,3688736.0,3.016099691390991
2012-01-12,3.259999990463257,3.200000047683716,3.2300000190734863,3.2200000286102295,2389079.0,2.9974818229675293
2012-01-13,3.240000009536743,3.130000114440918,3.2200000286102295,3.1600000858306885,2866721.0,2.9416282176971436
2012-01-16,3.1600000858306885,3.0999999046325684,3.1600000858306885,3.119999885559082,1633779.0,2.9043922424316406
2012-01-17,3.2699999809265137,3.0999999046325684,3.130000114440918,3.25,4397039.0,3.0254085063934326
2012-01-18,3.2899999618530273,3.200000047683716,3.259999990463257,3.200000047683716,4524652.0,2.9788637161254883
2012-01-19,3.259999990463257,3.1700000762939453,3.200000047683716,3.25,3546978.0,3.0254085063934326
2012-01-20,3.2799999713897705,3.2300000190734863,3.25,3.2699999809265137,3378952.0,3.0440261363983154
2012-01-30,3.2799999713897705,3.2200000286102295,3.2699999809265137,3.2300000190734863,2426328.0,3.00679087638855
2012-01-31,3.240000009536743,3.180000066757202,3.2200000286102295,3.200000047683716,1732907.0,2.9788637161254883
2012-02-01,3.2300000190734863,3.190000057220459,3.2300000190734863,3.200000047683716,1657182.0,2.9788637161254883
2012-02-02,3.240000009536743,3.180000066757202,3.190000057220459,3.240000009536743,2745908.0,3.016099691390991
2012-02-03,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.25,3514623.0,3.0254085063934326
2012-02-06,3.2699999809265137,3.240000009536743,3.25,3.25,3002703.0,3.0254085063934326
2012-02-07,3.25,3.180000066757202,3.25,3.190000057220459,2943827.0,2.969554901123047
2012-02-08,3.25,3.180000066757202,3.200000047683716,3.25,3338209.0,3.0254085063934326
2012-02-09,3.299999952316284,3.240000009536743,3.25,3.2699999809265137,6389715.0,3.0440261363983154
2012-02-10,3.309999942779541,3.240000009536743,3.2699999809265137,3.299999952316284,6056908.0,3.0719528198242188
2012-02-13,3.319999933242798,3.259999990463257,3.2899999618530273,3.319999933242798,4081522.0,3.090571403503418
2012-02-14,3.319999933242798,3.25,3.309999942779541,3.25,9364195.0,3.0254085063934326
2012-02-15,3.440000057220459,3.25,3.259999990463257,3.380000114440918,13802216.0,3.1464250087738037
2012-02-16,3.380000114440918,3.309999942779541,3.3499999046325684,3.3499999046325684,6453390.0,3.118497848510742
2012-02-17,3.4200000762939453,3.3399999141693115,3.359999895095825,3.390000104904175,5060748.0,3.155733585357666
2012-02-20,3.440000057220459,3.380000114440918,3.4200000762939453,3.380000114440918,4257035.0,3.1464250087738037
2012-02-21,3.4000000953674316,3.3399999141693115,3.380000114440918,3.390000104904175,2946429.0,3.155733585357666
2012-02-22,3.430000066757202,3.369999885559082,3.380000114440918,3.430000066757202,6233227.0,3.192969560623169
2012-02-23,3.4600000381469727,3.390000104904175,3.440000057220459,3.4100000858306885,6620995.0,3.174351930618286
2012-02-24,3.4600000381469727,3.4000000953674316,3.4200000762939453,3.4600000381469727,5937560.0,3.2208964824676514
2012-02-27,3.809999942779541,3.5899999141693115,3.5899999141693115,3.809999942779541,23236261.0,3.5467095375061035
2012-02-28,4.179999828338623,3.8299999237060547,3.890000104904175,4.03000020980835,67929517.0,3.7515065670013428
2012-02-29,3.9600000381469727,3.799999952316284,3.9600000381469727,3.859999895095825,29167152.0,3.593254566192627
2012-03-01,3.880000114440918,3.799999952316284,3.8399999141693115,3.8299999237060547,12932010.0,3.5653278827667236
2012-03-02,3.9200000762939453,3.809999942779541,3.8499999046325684,3.9200000762939453,16219919.0,3.649108648300171
2012-03-05,3.9200000762939453,3.8399999141693115,3.9100000858306885,3.8499999046325684,13228020.0,3.5839450359344482
2012-03-06,3.8399999141693115,3.7300000190734863,3.8399999141693115,3.75,14139250.0,3.490856170654297
2012-03-07,3.8399999141693115,3.7100000381469727,3.7200000286102295,3.759999990463257,11995396.0,3.500164747238159
2012-03-08,3.799999952316284,3.7100000381469727,3.799999952316284,3.7799999713897705,8787731.0,3.518782615661621
2012-03-09,3.809999942779541,3.740000009536743,3.759999990463257,3.7799999713897705,6560736.0,3.518782615661621
2012-03-12,3.799999952316284,3.740000009536743,3.7799999713897705,3.7699999809265137,6479716.0,3.509474039077759
2012-03-13,3.7799999713897705,3.7200000286102295,3.7699999809265137,3.7699999809265137,6608810.0,3.509474039077759
2012-03-14,3.809999942779541,3.5799999237060547,3.799999952316284,3.619999885559082,15747066.0,3.369839906692505
2012-03-15,3.619999885559082,3.440000057220459,3.609999895095825,3.5199999809265137,11127447.0,3.276750087738037
2012-03-16,3.569999933242798,3.5,3.509999990463257,3.569999933242798,6903503.0,3.3232948780059814
2012-03-19,3.5799999237060547,3.509999990463257,3.549999952316284,3.5799999237060547,6242400.0,3.332603693008423
2012-03-20,3.5799999237060547,3.5,3.5799999237060547,3.5299999713897705,4764420.0,3.2860591411590576
2012-03-21,3.559999942779541,3.450000047683716,3.549999952316284,3.509999990463257,4194072.0,3.2674410343170166
2012-03-22,3.549999952316284,3.490000009536743,3.5,3.5299999713897705,2971139.0,3.2860591411590576
2012-03-23,3.5199999809265137,3.430000066757202,3.5199999809265137,3.440000057220459,4331180.0,3.2022786140441895
2012-03-26,3.4700000286102295,3.4200000762939453,3.430000066757202,3.450000047683716,2460153.0,3.21158766746521
2012-03-27,3.5199999809265137,3.450000047683716,3.450000047683716,3.4700000286102295,3693952.0,3.2302052974700928
2012-03-28,3.4600000381469727,3.309999942779541,3.4600000381469727,3.319999933242798,4592749.0,3.090571403503418
2012-03-29,3.319999933242798,3.240000009536743,3.319999933242798,3.259999990463257,4171521.0,3.034717321395874
2012-03-30,3.309999942779541,3.240000009536743,3.25,3.299999952316284,3238010.0,3.0719528198242188
2012-04-05,3.4000000953674316,3.299999952316284,3.299999952316284,3.369999885559082,4231809.0,3.137115955352783
2012-04-06,3.5399999618530273,3.4100000858306885,3.430000066757202,3.4600000381469727,7867408.0,3.2208964824676514
2012-04-09,3.440000057220459,3.380000114440918,3.440000057220459,3.390000104904175,3558971.0,3.155733585357666
2012-04-10,3.440000057220459,3.309999942779541,3.380000114440918,3.430000066757202,3783775.0,3.192969560623169
2012-04-11,3.4600000381469727,3.3499999046325684,3.380000114440918,3.430000066757202,5317046.0,3.192969560623169
2012-04-12,3.490000009536743,3.4200000762939453,3.440000057220459,3.4800000190734863,6497354.0,3.2395143508911133
2012-04-13,3.5799999237060547,3.490000009536743,3.5,3.549999952316284,9365720.0,3.3046767711639404
2012-04-16,3.559999942779541,3.5,3.5399999618530273,3.5299999713897705,4887613.0,3.2860591411590576
2012-04-17,3.5799999237060547,3.4700000286102295,3.5,3.4800000190734863,5209434.0,3.2395143508911133
2012-04-18,3.569999933242798,3.4700000286102295,3.4800000190734863,3.559999942779541,5720586.0,3.31398606300354
2012-04-19,3.740000009536743,3.5799999237060547,3.609999895095825,3.619999885559082,12277063.0,3.369839906692505
2012-04-20,3.6600000858306885,3.569999933242798,3.5999999046325684,3.640000104904175,6268106.0,3.3884572982788086
2012-04-23,3.680000066757202,3.559999942779541,3.640000104904175,3.5799999237060547,5225607.0,3.332603693008423
2012-04-24,3.5999999046325684,3.4200000762939453,3.5399999618530273,3.509999990463257,6586158.0,3.2674410343170166
2012-04-25,3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,0.0,3.2674410343170166
2012-04-26,3.5799999237060547,3.509999990463257,3.559999942779541,3.5399999618530273,5704389.0,3.295367956161499
2012-04-27,3.5399999618530273,3.4700000286102295,3.5399999618530273,3.4800000190734863,4601446.0,3.2395143508911133
2012-05-02,3.609999895095825,3.490000009536743,3.5199999809265137,3.5899999141693115,9478406.0,3.3419125080108643
2012-05-03,3.5999999046325684,3.5399999618530273,3.5899999141693115,3.569999933242798,3390453.0,3.3232948780059814
2012-05-04,3.609999895095825,3.549999952316284,3.569999933242798,3.5899999141693115,4030052.0,3.3419125080108643
2012-05-07,3.640000104904175,3.559999942779541,3.5899999141693115,3.630000114440918,7153580.0,3.379148483276367
2012-05-08,3.640000104904175,3.569999933242798,3.640000104904175,3.5899999141693115,4866775.0,3.3419125080108643
2012-05-09,3.569999933242798,3.4800000190734863,3.559999942779541,3.490000009536743,5445958.0,3.2488231658935547
2012-05-10,3.5,3.450000047683716,3.4800000190734863,3.4700000286102295,3582805.0,3.2302052974700928
2012-05-11,3.490000009536743,3.440000057220459,3.4800000190734863,3.440000057220459,2599660.0,3.2022786140441895
2012-05-14,3.4800000190734863,3.4000000953674316,3.4700000286102295,3.430000066757202,4008985.0,3.192969560623169
2012-05-15,3.440000057220459,3.380000114440918,3.4200000762939453,3.430000066757202,3156458.0,3.192969560623169
2012-05-16,3.450000047683716,3.380000114440918,3.440000057220459,3.380000114440918,2776158.0,3.1464250087738037
2012-05-17,3.450000047683716,3.380000114440918,3.4000000953674316,3.440000057220459,3159221.0,3.2022786140441895
2012-05-18,3.4600000381469727,3.4000000953674316,3.430000066757202,3.4200000762939453,3584824.0,3.1836607456207275
2012-05-21,3.4600000381469727,3.4000000953674316,3.4200000762939453,3.4100000858306885,2841322.0,3.174351930618286
2012-05-22,3.450000047683716,3.4100000858306885,3.430000066757202,3.450000047683716,2293435.0,3.21158766746521
2012-05-23,3.5199999809265137,3.4000000953674316,3.430000066757202,3.509999990463257,6230766.0,3.2674410343170166
2012-05-24,3.509999990463257,3.4100000858306885,3.509999990463257,3.430000066757202,5066772.0,3.192969560623169
2012-05-25,3.450000047683716,3.380000114440918,3.430000066757202,3.440000057220459,3680446.0,3.2022786140441895
2012-05-28,3.559999942779541,3.369999885559082,3.440000057220459,3.549999952316284,10454367.0,3.3046767711639404
2012-05-29,3.6600000858306885,3.549999952316284,3.559999942779541,3.619999885559082,19114169.0,3.369839906692505
2012-05-30,3.619999885559082,3.5399999618530273,3.619999885559082,3.559999942779541,9401830.0,3.31398606300354
2012-05-31,3.559999942779541,3.4600000381469727,3.549999952316284,3.5199999809265137,6254524.0,3.276750087738037
2012-06-01,3.5299999713897705,3.490000009536743,3.5199999809265137,3.509999990463257,3918484.0,3.2674410343170166
2012-06-04,3.4700000286102295,3.380000114440918,3.4600000381469727,3.380000114440918,5179247.0,3.1464250087738037
2012-06-05,3.4100000858306885,3.380000114440918,3.380000114440918,3.4000000953674316,3141560.0,3.1650426387786865
2012-06-06,3.4200000762939453,3.359999895095825,3.390000104904175,3.390000104904175,2445938.0,3.155733585357666
2012-06-07,3.4200000762939453,3.359999895095825,3.4100000858306885,3.359999895095825,2346741.0,3.1278066635131836
2012-06-08,3.4000000953674316,3.3299999237060547,3.390000104904175,3.3399999141693115,2792329.0,3.1091887950897217
2012-06-11,3.390000104904175,3.309999942779541,3.3499999046325684,3.390000104904175,3151048.0,3.155733585357666
2012-06-12,3.380000114440918,3.3499999046325684,3.380000114440918,3.3499999046325684,1699498.0,3.118497848510742
2012-06-13,3.390000104904175,3.3299999237060547,3.3499999046325684,3.380000114440918,3032743.0,3.1464250087738037
2012-06-14,3.4800000190734863,3.4000000953674316,3.4100000858306885,3.4000000953674316,7141544.0,3.1650426387786865
2012-06-15,3.4200000762939453,3.369999885559082,3.4100000858306885,3.4200000762939453,3032348.0,3.1836607456207275
2012-06-18,3.4000000953674316,3.369999885559082,3.390000104904175,3.380000114440918,1595500.0,3.1931076049804688
2012-06-19,3.380000114440918,3.3299999237060547,3.380000114440918,3.3399999141693115,1978550.0,3.1553189754486084
2012-06-20,3.369999885559082,3.3299999237060547,3.3499999046325684,3.3299999237060547,1478480.0,3.1458725929260254
2012-06-21,3.3399999141693115,3.2899999618530273,3.3299999237060547,3.299999952316284,2026937.0,3.1175308227539062
2012-06-25,3.319999933242798,3.200000047683716,3.299999952316284,3.2200000286102295,2957000.0,3.041954755783081
2012-06-26,3.2200000286102295,3.180000066757202,3.2200000286102295,3.2200000286102295,2048385.0,3.041954755783081
2012-06-27,3.240000009536743,3.200000047683716,3.2200000286102295,3.2100000381469727,1914863.0,3.0325076580047607
2012-06-28,3.2100000381469727,3.130000114440918,3.200000047683716,3.130000114440918,2685092.0,2.9569311141967773
2012-06-29,3.1600000858306885,3.059999942779541,3.130000114440918,3.1500000953674316,4937229.0,2.975825548171997
2012-07-02,3.1500000953674316,3.0799999237060547,3.1500000953674316,3.0999999046325684,3909776.0,2.9285895824432373
2012-07-03,3.119999885559082,3.069999933242798,3.0999999046325684,3.0999999046325684,3236426.0,2.9285895824432373
2012-07-04,3.119999885559082,3.0799999237060547,3.0999999046325684,3.0999999046325684,2058106.0,2.9285895824432373
2012-07-05,3.0899999141693115,3.0399999618530273,3.0799999237060547,3.059999942779541,2407190.0,2.890801429748535
2012-07-06,3.119999885559082,3.0399999618530273,3.0799999237060547,3.119999885559082,2776644.0,2.947483539581299
2012-07-09,3.109999895095825,3.0199999809265137,3.109999895095825,3.0299999713897705,3580280.0,2.8624603748321533
2012-07-10,3.059999942779541,3.0199999809265137,3.0299999713897705,3.049999952316284,2213487.0,2.881354570388794
2012-07-11,3.069999933242798,3.0299999713897705,3.059999942779541,3.059999942779541,1621220.0,2.890801429748535
2012-07-12,3.069999933242798,3.009999990463257,3.0399999618530273,3.059999942779541,3189230.0,2.890801429748535
2012-07-13,3.059999942779541,3.0199999809265137,3.059999942779541,3.0399999618530273,2195398.0,2.8719074726104736
2012-07-16,3.049999952316284,2.990000009536743,3.0399999618530273,3.0,2761200.0,2.8341193199157715
2012-07-17,3.0199999809265137,2.9800000190734863,3.0,3.0199999809265137,1672410.0,2.853013515472412
2012-07-18,3.049999952316284,2.990000009536743,3.0199999809265137,3.0399999618530273,2144075.0,2.8719074726104736
2012-07-19,3.0899999141693115,3.0299999713897705,3.0399999618530273,3.059999942779541,3209645.0,2.890801429748535
2012-07-20,3.069999933242798,3.0299999713897705,3.059999942779541,3.0399999618530273,1765124.0,2.8719074726104736
2012-07-23,3.049999952316284,3.0,3.0399999618530273,3.009999990463257,1759966.0,2.8435659408569336
2012-07-24,3.049999952316284,3.0,3.009999990463257,3.0199999809265137,1375156.0,2.853013515472412
2012-07-25,3.0399999618530273,3.009999990463257,3.009999990463257,3.0199999809265137,1226548.0,2.853013515472412
2012-07-26,3.0299999713897705,3.0,3.0199999809265137,3.009999990463257,1611775.0,2.8435659408569336
2012-07-27,3.0199999809265137,2.990000009536743,3.009999990463257,2.990000009536743,1509653.0,2.824671983718872
2012-07-30,3.009999990463257,2.9800000190734863,2.990000009536743,2.990000009536743,1768643.0,2.824671983718872
2012-07-31,2.990000009536743,2.8499999046325684,2.990000009536743,2.9000000953674316,3275907.0,2.7396485805511475
2012-08-01,2.940000057220459,2.859999895095825,2.9100000858306885,2.9200000762939453,1593594.0,2.758543014526367
2012-08-02,2.930000066757202,2.880000114440918,2.9100000858306885,2.890000104904175,1377100.0,2.7302017211914062
2012-08-03,2.9200000762939453,2.869999885559082,2.9000000953674316,2.9100000858306885,1790685.0,2.7490954399108887
2012-08-06,2.9700000286102295,2.9000000953674316,2.9100000858306885,2.9600000381469727,2544671.0,2.7963311672210693
2012-08-07,2.990000009536743,2.940000057220459,2.9600000381469727,2.9800000190734863,2120826.0,2.81522536277771
2012-08-08,3.009999990463257,2.9700000286102295,2.9800000190734863,2.9800000190734863,1955084.0,2.81522536277771
2012-08-09,3.009999990463257,2.9600000381469727,2.9800000190734863,3.009999990463257,2056554.0,2.8435659408569336
2012-08-10,3.0199999809265137,2.9800000190734863,3.0,3.009999990463257,1742347.0,2.8435659408569336
2012-08-13,3.0,2.9200000762939453,2.9800000190734863,2.9200000762939453,2498400.0,2.758543014526367
2012-08-14,2.940000057220459,2.880000114440918,2.9200000762939453,2.930000066757202,2140180.0,2.7679898738861084
2012-08-15,2.940000057220459,2.9100000858306885,2.930000066757202,2.930000066757202,1335093.0,2.7679898738861084
2012-08-16,2.9200000762939453,2.890000104904175,2.9200000762939453,2.9100000858306885,936655.0,2.7490954399108887
2012-08-17,2.9200000762939453,2.890000104904175,2.9000000953674316,2.9100000858306885,1169080.0,2.7490954399108887
2012-08-20,2.9100000858306885,2.880000114440918,2.9100000858306885,2.9000000953674316,1182453.0,2.7396485805511475
2012-08-21,2.950000047683716,2.890000104904175,2.9000000953674316,2.9000000953674316,2511165.0,2.7396485805511475
2012-08-22,2.9100000858306885,2.859999895095825,2.9000000953674316,2.880000114440918,2062339.0,2.720754384994507
2012-08-23,2.9000000953674316,2.869999885559082,2.890000104904175,2.9000000953674316,1378755.0,2.7396485805511475
2012-08-24,2.9000000953674316,2.8399999141693115,2.9000000953674316,2.8499999046325684,2178471.0,2.692413330078125
2012-08-27,2.8399999141693115,2.7799999713897705,2.8399999141693115,2.7799999713897705,1931720.0,2.626283645629883
2012-08-28,2.8299999237060547,2.75,2.759999990463257,2.809999942779541,1637950.0,2.654625177383423
2012-08-29,2.8299999237060547,2.7699999809265137,2.819999933242798,2.7699999809265137,1067070.0,2.6168367862701416
2012-08-30,2.799999952316284,2.7300000190734863,2.7799999713897705,2.75,2179732.0,2.597942352294922
2012-08-31,2.7899999618530273,2.740000009536743,2.759999990463257,2.7699999809265137,954000.0,2.6168367862701416
2012-09-03,2.7899999618530273,2.740000009536743,2.7699999809265137,2.7799999713897705,1529609.0,2.626283645629883
2012-09-04,2.7799999713897705,2.7300000190734863,2.7799999713897705,2.75,1590380.0,2.597942352294922
2012-09-05,2.75,2.7200000286102295,2.740000009536743,2.740000009536743,1342249.0,2.5884957313537598
2012-09-06,2.759999990463257,2.7300000190734863,2.75,2.759999990463257,1140178.0,2.6073899269104004
2012-09-07,2.9200000762939453,2.7799999713897705,2.799999952316284,2.880000114440918,6745086.0,2.720754384994507
2012-09-10,2.9100000858306885,2.8399999141693115,2.880000114440918,2.890000104904175,4517198.0,2.7302017211914062
2012-09-11,2.890000104904175,2.8399999141693115,2.890000104904175,2.869999885559082,2312771.0,2.7113072872161865
2012-09-12,2.890000104904175,2.8399999141693115,2.869999885559082,2.859999895095825,2645279.0,2.701860189437866
2012-09-13,2.869999885559082,2.809999942779541,2.869999885559082,2.8399999141693115,2552204.0,2.6829662322998047
2012-09-14,2.9000000953674316,2.8299999237060547,2.8499999046325684,2.869999885559082,3797722.0,2.7113072872161865
2012-09-17,2.869999885559082,2.740000009536743,2.869999885559082,2.75,3601571.0,2.597942352294922
2012-09-18,2.759999990463257,2.7200000286102295,2.75,2.740000009536743,1757783.0,2.5884957313537598
2012-09-19,2.7699999809265137,2.740000009536743,2.75,2.75,1083761.0,2.597942352294922
2012-09-20,2.759999990463257,2.690000057220459,2.759999990463257,2.700000047683716,1799889.0,2.5507078170776367
2012-09-21,2.7100000381469727,2.6700000762939453,2.700000047683716,2.690000057220459,1518165.0,2.5412604808807373
2012-09-24,2.690000057220459,2.619999885559082,2.690000057220459,2.6600000858306885,1617989.0,2.5129191875457764
2012-09-25,2.6700000762939453,2.609999895095825,2.6600000858306885,2.640000104904175,1337554.0,2.4940249919891357
2012-09-26,2.6500000953674316,2.619999885559082,2.630000114440918,2.640000104904175,2013743.0,2.4940249919891357
2012-09-27,2.7200000286102295,2.630000114440918,2.630000114440918,2.7200000286102295,2842142.0,2.569601535797119
2012-09-28,2.7799999713897705,2.690000057220459,2.700000047683716,2.7699999809265137,3609056.0,2.6168367862701416
2012-10-08,2.799999952316284,2.7200000286102295,2.75,2.740000009536743,1786701.0,2.5884957313537598
2012-10-09,2.799999952316284,2.75,2.75,2.7799999713897705,3419940.0,2.626283645629883
2012-10-10,2.9000000953674316,2.7899999618530273,2.7899999618530273,2.890000104904175,10862801.0,2.7302017211914062
2012-10-11,2.890000104904175,2.819999933242798,2.8499999046325684,2.819999933242798,5260792.0,2.664072036743164
2012-10-12,2.8399999141693115,2.7799999713897705,2.819999933242798,2.799999952316284,3896238.0,2.6451778411865234
2012-10-15,2.819999933242798,2.759999990463257,2.799999952316284,2.7799999713897705,1603897.0,2.626283645629883
2012-10-16,2.809999942779541,2.75,2.7799999713897705,2.7699999809265137,2049972.0,2.6168367862701416
2012-10-17,2.7899999618530273,2.740000009536743,2.7699999809265137,2.7899999618530273,1894000.0,2.635730504989624
2012-10-18,2.869999885559082,2.7799999713897705,2.7899999618530273,2.8499999046325684,4744801.0,2.692413330078125
2012-10-19,2.859999895095825,2.8299999237060547,2.8399999141693115,2.8399999141693115,2495130.0,2.6829662322998047
2012-10-22,2.859999895095825,2.819999933242798,2.819999933242798,2.859999895095825,2454233.0,2.701860189437866
2012-10-23,3.130000114440918,2.8499999046325684,2.859999895095825,3.059999942779541,22955496.0,2.890801429748535
2012-10-24,3.369999885559082,2.9700000286102295,3.0299999713897705,3.369999885559082,45034445.0,3.1836605072021484
2012-10-25,3.5999999046325684,3.0999999046325684,3.390000104904175,3.1700000762939453,54898575.0,2.9947195053100586
2012-10-26,3.1700000762939453,2.9800000190734863,3.109999895095825,3.059999942779541,26732904.0,2.890801429748535
2012-10-29,3.1500000953674316,3.0,3.0399999618530273,3.069999933242798,16417302.0,2.9002485275268555
2012-10-30,3.0899999141693115,2.9600000381469727,3.0199999809265137,2.9800000190734863,11565142.0,2.81522536277771
2012-10-31,2.9600000381469727,2.890000104904175,2.9200000762939453,2.940000057220459,11246062.0,2.7774369716644287
2012-11-01,3.0,2.9100000858306885,2.930000066757202,2.990000009536743,10381340.0,2.824671983718872
2012-11-02,2.9800000190734863,2.9100000858306885,2.9800000190734863,2.950000047683716,10734154.0,2.786884069442749
2012-11-05,2.940000057220459,2.9000000953674316,2.930000066757202,2.9100000858306885,7047266.0,2.7490954399108887
2012-11-06,2.950000047683716,2.9000000953674316,2.9200000762939453,2.950000047683716,9117689.0,2.786884069442749
2012-11-07,2.950000047683716,2.869999885559082,2.930000066757202,2.9000000953674316,7718999.0,2.7396485805511475
2012-11-08,2.869999885559082,2.759999990463257,2.859999895095825,2.7899999618530273,15836277.0,2.635730504989624
2012-11-09,2.7899999618530273,2.75,2.7799999713897705,2.7699999809265137,6107829.0,2.6168367862701416
2012-11-12,2.809999942779541,2.7699999809265137,2.7799999713897705,2.809999942779541,4887485.0,2.654625177383423
2012-11-13,2.819999933242798,2.7300000190734863,2.809999942779541,2.75,4146939.0,2.597942352294922
2012-11-14,2.7799999713897705,2.7200000286102295,2.75,2.7799999713897705,3012782.0,2.626283645629883
2012-11-15,2.759999990463257,2.700000047683716,2.759999990463257,2.7100000381469727,2960093.0,2.560154438018799
2012-11-16,2.7100000381469727,2.6700000762939453,2.7100000381469727,2.700000047683716,3107577.0,2.5507078170776367
2012-11-19,2.700000047683716,2.6500000953674316,2.690000057220459,2.700000047683716,2903571.0,2.5507078170776367
2012-11-20,2.7300000190734863,2.690000057220459,2.7100000381469727,2.690000057220459,2106600.0,2.5412604808807373
2012-11-21,2.759999990463257,2.6700000762939453,2.690000057220459,2.740000009536743,3427860.0,2.5884957313537598
2012-11-22,2.7799999713897705,2.7200000286102295,2.740000009536743,2.740000009536743,2841080.0,2.5884957313537598
2012-11-23,2.759999990463257,2.7200000286102295,2.7200000286102295,2.7300000190734863,2748055.0,2.5790486335754395
2012-11-26,2.740000009536743,2.700000047683716,2.7200000286102295,2.700000047683716,2408436.0,2.5507078170776367
2012-11-27,2.700000047683716,2.619999885559082,2.700000047683716,2.630000114440918,3856797.0,2.4845781326293945
2012-11-28,2.690000057220459,2.609999895095825,2.630000114440918,2.640000104904175,4760898.0,2.4940249919891357
2012-11-29,2.6700000762939453,2.609999895095825,2.640000104904175,2.630000114440918,3282429.0,2.4845781326293945
2012-11-30,2.680000066757202,2.619999885559082,2.630000114440918,2.680000066757202,3192307.0,2.531812906265259
2012-12-03,2.680000066757202,2.640000104904175,2.6600000858306885,2.640000104904175,3148209.0,2.4940249919891357
2012-12-04,2.7699999809265137,2.5999999046325684,2.6500000953674316,2.75,9532584.0,2.597942352294922
2012-12-05,2.819999933242798,2.7100000381469727,2.740000009536743,2.809999942779541,13619124.0,2.654625177383423
2012-12-06,2.799999952316284,2.75,2.7899999618530273,2.7699999809265137,5458051.0,2.6168367862701416
2012-12-07,2.809999942779541,2.7300000190734863,2.7699999809265137,2.809999942779541,7370277.0,2.654625177383423
2012-12-10,2.859999895095825,2.7899999618530273,2.819999933242798,2.8399999141693115,9744611.0,2.6829662322998047
2012-12-11,2.8399999141693115,2.7799999713897705,2.8299999237060547,2.7899999618530273,7329744.0,2.635730504989624
2012-12-12,2.799999952316284,2.759999990463257,2.7899999618530273,2.7899999618530273,3371879.0,2.635730504989624
2012-12-13,2.8299999237060547,2.75,2.7799999713897705,2.7699999809265137,5311127.0,2.6168367862701416
2012-12-14,2.869999885559082,2.7699999809265137,2.7699999809265137,2.859999895095825,11950546.0,2.701860189437866
2012-12-17,2.9100000858306885,2.8399999141693115,2.859999895095825,2.869999885559082,10438761.0,2.7113072872161865
2012-12-18,2.9000000953674316,2.8399999141693115,2.869999885559082,2.880000114440918,7490913.0,2.720754384994507
2012-12-19,3.069999933242798,2.8499999046325684,2.880000114440918,3.049999952316284,25052513.0,2.881354570388794
2012-12-20,3.0199999809265137,2.9200000762939453,3.0,2.950000047683716,16929656.0,2.786884069442749
2012-12-21,3.0,2.9200000762939453,2.9600000381469727,2.950000047683716,9849669.0,2.786884069442749
2012-12-24,3.0399999618530273,2.9200000762939453,2.950000047683716,2.990000009536743,11320728.0,2.824671983718872
2012-12-25,3.0299999713897705,2.930000066757202,2.9700000286102295,3.009999990463257,13893473.0,2.8435659408569336
2012-12-26,3.0299999713897705,2.9700000286102295,3.009999990463257,3.0,9394682.0,2.8341193199157715
2012-12-27,3.009999990463257,2.9600000381469727,3.0,2.9700000286102295,7476786.0,2.8057777881622314
2012-12-28,2.990000009536743,2.940000057220459,2.9600000381469727,2.9800000190734863,5723229.0,2.81522536277771
2012-12-31,3.0,2.9700000286102295,2.9800000190734863,2.990000009536743,6687366.0,2.824671983718872
2013-01-04,3.0299999713897705,2.990000009536743,3.0,3.0,10103407.0,2.8341193199157715
2013-01-07,3.0,2.9700000286102295,2.990000009536743,2.990000009536743,6568342.0,2.824671983718872
2013-01-08,2.990000009536743,2.9600000381469727,2.9800000190734863,2.9700000286102295,5746857.0,2.8057777881622314
2013-01-09,3.049999952316284,2.9600000381469727,2.9800000190734863,3.0,11173464.0,2.8341193199157715
2013-01-10,3.0199999809265137,2.9800000190734863,3.0,3.009999990463257,8001199.0,2.8435659408569336
2013-01-11,3.009999990463257,2.9100000858306885,3.0,2.930000066757202,7764538.0,2.7679898738861084
2013-01-14,3.0,2.9000000953674316,2.9100000858306885,2.990000009536743,8498764.0,2.824671983718872
2013-01-15,3.0799999237060547,2.990000009536743,3.0,3.059999942779541,15071460.0,2.890801429748535
2013-01-16,3.0899999141693115,3.0199999809265137,3.069999933242798,3.0299999713897705,10040558.0,2.8624603748321533
2013-01-17,3.0399999618530273,2.990000009536743,3.0299999713897705,3.009999990463257,6113658.0,2.8435659408569336
2013-01-18,3.0399999618530273,2.9700000286102295,3.0,3.0299999713897705,10030245.0,2.8624603748321533
2013-01-21,3.0899999141693115,3.0,3.0299999713897705,3.059999942779541,12030227.0,2.890801429748535
2013-01-22,3.049999952316284,2.990000009536743,3.049999952316284,3.0199999809265137,8247646.0,2.853013515472412
2013-01-23,3.0199999809265137,2.9600000381469727,3.009999990463257,3.0,8539046.0,2.8341193199157715
2013-01-24,3.0299999713897705,2.950000047683716,2.990000009536743,2.9700000286102295,7491596.0,2.8057777881622314
2013-01-25,3.0899999141693115,2.9700000286102295,2.9700000286102295,3.0799999237060547,21120678.0,2.9096953868865967
2013-01-28,3.390000104904175,3.130000114440918,3.130000114440918,3.390000104904175,56945912.0,3.202554941177368
2013-01-29,3.569999933242798,3.2899999618530273,3.4600000381469727,3.319999933242798,60650407.0,3.136425018310547
2013-01-30,3.319999933242798,3.2100000381469727,3.299999952316284,3.25,25674622.0,3.070295572280884
2013-01-31,3.2300000190734863,3.1600000858306885,3.2300000190734863,3.190000057220459,16167975.0,3.013613224029541
2013-02-01,3.2200000286102295,3.140000104904175,3.180000066757202,3.200000047683716,13304030.0,3.0230603218078613
2013-02-04,3.2699999809265137,3.1600000858306885,3.190000057220459,3.240000009536743,19474102.0,3.0608487129211426
2013-02-05,3.259999990463257,3.180000066757202,3.2100000381469727,3.2300000190734863,10384874.0,3.051401376724243
2013-02-06,3.259999990463257,3.200000047683716,3.2300000190734863,3.2300000190734863,8105856.0,3.051401376724243
2013-02-07,3.2200000286102295,3.180000066757202,3.180000066757202,3.180000066757202,9436667.0,3.0041663646698
2013-02-08,3.2699999809265137,3.1600000858306885,3.1600000858306885,3.240000009536743,10554768.0,3.0608487129211426
2013-02-18,3.359999895095825,3.240000009536743,3.25,3.319999933242798,18084979.0,3.136425018310547
2013-02-19,3.319999933242798,3.2200000286102295,3.319999933242798,3.2300000190734863,9191490.0,3.051401376724243
2013-02-20,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.25,7736000.0,3.070295572280884
2013-02-21,3.240000009536743,3.119999885559082,3.240000009536743,3.1500000953674316,9754753.0,2.975825548171997
2013-02-22,3.1700000762939453,3.119999885559082,3.1500000953674316,3.119999885559082,5065816.0,2.947483539581299
2013-02-25,3.1500000953674316,3.109999895095825,3.119999885559082,3.130000114440918,3260078.0,2.9569311141967773
2013-02-26,3.1700000762939453,3.0899999141693115,3.119999885559082,3.0999999046325684,4823460.0,2.9285895824432373
2013-02-27,3.140000104904175,3.069999933242798,3.109999895095825,3.0899999141693115,3906662.0,2.919142961502075
2013-02-28,3.1500000953674316,3.0799999237060547,3.0899999141693115,3.140000104904175,5181418.0,2.9663779735565186
2013-03-01,3.140000104904175,3.0999999046325684,3.140000104904175,3.140000104904175,6100582.0,2.9663779735565186
2013-03-04,3.119999885559082,3.0199999809265137,3.109999895095825,3.0399999618530273,7336571.0,2.8719074726104736
2013-03-05,3.069999933242798,3.0199999809265137,3.0399999618530273,3.069999933242798,6251416.0,2.9002485275268555
2013-03-06,3.119999885559082,3.049999952316284,3.059999942779541,3.119999885559082,6050386.0,2.947483539581299
2013-03-07,3.109999895095825,3.069999933242798,3.0999999046325684,3.0899999141693115,5758052.0,2.919142961502075
2013-03-08,3.140000104904175,3.069999933242798,3.0799999237060547,3.109999895095825,5898601.0,2.9380369186401367
2013-03-11,3.0999999046325684,3.059999942779541,3.0999999046325684,3.0799999237060547,4318448.0,2.9096953868865967
2013-03-12,3.0999999046325684,3.0,3.069999933242798,3.0299999713897705,5063937.0,2.8624603748321533
2013-03-13,3.049999952316284,2.950000047683716,3.0299999713897705,2.990000009536743,5316941.0,2.824671983718872
2013-03-14,3.0199999809265137,2.9800000190734863,2.990000009536743,3.0,2435618.0,2.8341193199157715
2013-03-15,3.0299999713897705,2.9600000381469727,3.0,2.990000009536743,3138093.0,2.824671983718872
2013-03-18,2.990000009536743,2.9000000953674316,2.9700000286102295,2.9100000858306885,5236009.0,2.7490954399108887
2013-03-19,2.930000066757202,2.869999885559082,2.9100000858306885,2.9200000762939453,3401659.0,2.758543014526367
2013-03-20,3.0299999713897705,2.9100000858306885,2.9100000858306885,3.0299999713897705,6975088.0,2.8624603748321533
2013-03-21,3.0399999618530273,2.990000009536743,3.0299999713897705,3.009999990463257,4787455.0,2.8435659408569336
2013-03-22,3.009999990463257,2.950000047683716,3.009999990463257,2.990000009536743,5061958.0,2.824671983718872
2013-03-25,3.009999990463257,2.9700000286102295,3.0,2.990000009536743,2792960.0,2.824671983718872
2013-03-26,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.950000047683716,3104305.0,2.786884069442749
2013-03-27,2.9800000190734863,2.940000057220459,2.950000047683716,2.9600000381469727,2622788.0,2.7963311672210693
2013-03-28,2.950000047683716,2.869999885559082,2.950000047683716,2.869999885559082,4448730.0,2.7113072872161865
2013-03-29,2.890000104904175,2.8399999141693115,2.8499999046325684,2.859999895095825,2576800.0,2.701860189437866
2013-04-01,2.9000000953674316,2.8499999046325684,2.859999895095825,2.890000104904175,2146459.0,2.7302017211914062
2013-04-02,2.9200000762939453,2.869999885559082,2.890000104904175,2.880000114440918,2235669.0,2.720754384994507
2013-04-03,2.9000000953674316,2.8399999141693115,2.880000114440918,2.859999895095825,2210250.0,2.701860189437866
2013-04-08,2.859999895095825,2.799999952316284,2.859999895095825,2.8399999141693115,2662950.0,2.6829662322998047
2013-04-09,2.890000104904175,2.8399999141693115,2.8399999141693115,2.880000114440918,3395209.0,2.720754384994507
2013-04-10,2.930000066757202,2.859999895095825,2.859999895095825,2.9000000953674316,2936752.0,2.7396485805511475
2013-04-11,2.9700000286102295,2.9200000762939453,2.9200000762939453,2.940000057220459,7024736.0,2.7774369716644287
2013-04-12,2.940000057220459,2.869999885559082,2.940000057220459,2.880000114440918,3265911.0,2.720754384994507
2013-04-15,2.9200000762939453,2.8399999141693115,2.869999885559082,2.869999885559082,3179415.0,2.7113072872161865
2013-04-16,2.9000000953674316,2.819999933242798,2.8399999141693115,2.9000000953674316,3097300.0,2.7396485805511475
2013-04-17,2.9100000858306885,2.859999895095825,2.9000000953674316,2.880000114440918,2541735.0,2.720754384994507
2013-04-18,2.930000066757202,2.799999952316284,2.869999885559082,2.9200000762939453,3916543.0,2.758543014526367
2013-04-19,2.950000047683716,2.890000104904175,2.9100000858306885,2.950000047683716,5237787.0,2.786884069442749
2013-04-22,2.950000047683716,2.9100000858306885,2.930000066757202,2.950000047683716,3979460.0,2.786884069442749
2013-04-23,2.9800000190734863,2.859999895095825,2.9800000190734863,2.869999885559082,6040049.0,2.7113072872161865
2013-04-24,2.930000066757202,2.8399999141693115,2.859999895095825,2.9000000953674316,3704076.0,2.7396485805511475
2013-04-25,2.9600000381469727,2.869999885559082,2.9000000953674316,2.9100000858306885,8187418.0,2.7490954399108887
2013-04-26,2.9700000286102295,2.869999885559082,2.9000000953674316,2.9600000381469727,10621788.0,2.7963311672210693
2013-05-02,2.9200000762939453,2.859999895095825,2.9100000858306885,2.9000000953674316,6254955.0,2.7396485805511475
2013-05-03,2.9600000381469727,2.9000000953674316,2.9100000858306885,2.940000057220459,7435131.0,2.7774369716644287
2013-05-06,3.0,2.9200000762939453,2.9200000762939453,3.0,8607332.0,2.8341193199157715
2013-05-07,3.119999885559082,2.9700000286102295,3.009999990463257,3.0999999046325684,19655881.0,2.9285895824432373
2013-05-08,3.200000047683716,3.059999942779541,3.0899999141693115,3.0799999237060547,21201400.0,2.9096953868865967
2013-05-09,3.130000114440918,3.0199999809265137,3.069999933242798,3.0799999237060547,10240665.0,2.9096953868865967
2013-05-10,3.390000104904175,3.0399999618530273,3.049999952316284,3.390000104904175,60032431.0,3.202554941177368
2013-05-13,3.7300000190734863,3.509999990463257,3.5999999046325684,3.7300000190734863,138413737.0,3.5237550735473633
2013-05-14,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,0.0,3.5237550735473633
2013-05-15,3.559999942779541,3.369999885559082,3.5299999713897705,3.490000009536743,97029722.0,3.297025203704834
2013-05-16,3.4800000190734863,3.3399999141693115,3.4600000381469727,3.4100000858306885,51840332.0,3.221449375152588
2013-05-17,3.430000066757202,3.3399999141693115,3.390000104904175,3.390000104904175,43426948.0,3.202554941177368
2013-05-20,3.4100000858306885,3.319999933242798,3.390000104904175,3.4100000858306885,36509285.0,3.221449375152588
2013-05-21,3.4100000858306885,3.3399999141693115,3.390000104904175,3.369999885559082,29376455.0,3.1836605072021484
2013-05-22,3.5199999809265137,3.3399999141693115,3.380000114440918,3.430000066757202,52978748.0,3.240342855453491
2013-05-23,3.4000000953674316,3.2899999618530273,3.4000000953674316,3.309999942779541,30897870.0,3.1269779205322266
2013-05-24,3.430000066757202,3.2799999713897705,3.309999942779541,3.3399999141693115,25422639.0,3.1553189754486084
2013-05-27,3.4000000953674316,3.299999952316284,3.319999933242798,3.359999895095825,17754100.0,3.174213171005249
2013-05-28,3.369999885559082,3.319999933242798,3.3499999046325684,3.359999895095825,17465386.0,3.174213171005249
2013-05-29,3.549999952316284,3.3499999046325684,3.369999885559082,3.440000057220459,52889129.0,3.2497904300689697
2013-05-30,3.440000057220459,3.359999895095825,3.4000000953674316,3.390000104904175,21955319.0,3.202554941177368
2013-05-31,3.4200000762939453,3.3299999237060547,3.4000000953674316,3.3399999141693115,18344731.0,3.1553189754486084
2013-06-03,3.3499999046325684,3.2699999809265137,3.3499999046325684,3.2799999713897705,19160451.0,3.098637342453003
2013-06-04,3.299999952316284,3.180000066757202,3.2899999618530273,3.2200000286102295,13370362.0,3.041954755783081
2013-06-05,3.25,3.190000057220459,3.2300000190734863,3.2300000190734863,6668597.0,3.051401376724243
2013-06-06,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.2300000190734863,8528487.0,3.051401376724243
2013-06-07,3.259999990463257,3.130000114440918,3.2300000190734863,3.1500000953674316,10095656.0,2.975825548171997
2013-06-13,3.119999885559082,2.9600000381469727,3.119999885559082,3.0399999618530273,9295711.0,2.8719074726104736
2013-06-14,3.0899999141693115,3.0299999713897705,3.0399999618530273,3.069999933242798,6043215.0,2.9002485275268555
2013-06-17,3.0899999141693115,3.0299999713897705,3.069999933242798,3.069999933242798,6002416.0,2.903369665145874
2013-06-18,3.1500000953674316,3.049999952316284,3.069999933242798,3.109999895095825,8224814.0,2.9411981105804443
2013-06-19,3.0999999046325684,3.0299999713897705,3.0999999046325684,3.069999933242798,5138319.0,2.903369665145874
2013-06-20,3.069999933242798,2.9800000190734863,3.069999933242798,2.990000009536743,5928008.0,2.827711820602417
2013-06-21,2.9600000381469727,2.8499999046325684,2.9600000381469727,2.940000057220459,6204103.0,2.780425548553467
2013-06-24,2.9600000381469727,2.690000057220459,2.940000057220459,2.75,9046401.0,2.6007378101348877
2013-06-25,2.75,2.5399999618530273,2.7100000381469727,2.75,11871395.0,2.6007378101348877
2013-06-26,2.799999952316284,2.690000057220459,2.759999990463257,2.7699999809265137,5492310.0,2.619652509689331
2013-06-27,2.809999942779541,2.740000009536743,2.7899999618530273,2.75,5622429.0,2.6007378101348877
2013-06-28,2.7899999618530273,2.6700000762939453,2.740000009536743,2.7699999809265137,4744437.0,2.619652509689331
2013-07-01,2.8499999046325684,2.75,2.7699999809265137,2.8299999237060547,7122412.0,2.676395893096924
2013-07-02,2.8499999046325684,2.799999952316284,2.8299999237060547,2.8399999141693115,4086290.0,2.6858530044555664
2013-07-03,2.8399999141693115,2.7300000190734863,2.8399999141693115,2.7799999713897705,4315011.0,2.629110097885132
2013-07-04,2.8399999141693115,2.7200000286102295,2.759999990463257,2.799999952316284,5511262.0,2.648024797439575
2013-07-05,2.8499999046325684,2.7799999713897705,2.809999942779541,2.809999942779541,7269415.0,2.6574816703796387
2013-07-08,2.809999942779541,2.6700000762939453,2.809999942779541,2.690000057220459,5562904.0,2.543994903564453
2013-07-09,2.7799999713897705,2.6600000858306885,2.690000057220459,2.7300000190734863,4303102.0,2.5818238258361816
2013-07-10,2.7899999618530273,2.690000057220459,2.7100000381469727,2.7799999713897705,5474462.0,2.629110097885132
2013-07-11,2.880000114440918,2.7799999713897705,2.7799999713897705,2.8399999141693115,11807077.0,2.6858530044555664
2013-07-12,2.8499999046325684,2.7799999713897705,2.8299999237060547,2.7899999618530273,7395853.0,2.6385669708251953
2013-07-15,2.859999895095825,2.809999942779541,2.8299999237060547,2.8499999046325684,7320118.0,2.695310592651367
2013-07-16,2.890000104904175,2.8299999237060547,2.869999885559082,2.880000114440918,9138278.0,2.723682165145874
2013-07-17,2.890000104904175,2.8299999237060547,2.859999895095825,2.8399999141693115,5436021.0,2.6858530044555664
2013-07-18,2.940000057220459,2.799999952316284,2.8399999141693115,2.859999895095825,7831441.0,2.7047677040100098
2013-07-19,2.859999895095825,2.75,2.859999895095825,2.759999990463257,5995439.0,2.6101953983306885
2013-07-22,2.7699999809265137,2.7100000381469727,2.7200000286102295,2.759999990463257,3887830.0,2.6101953983306885
2013-07-23,2.819999933242798,2.759999990463257,2.759999990463257,2.799999952316284,4763424.0,2.648024797439575
2013-07-24,2.8499999046325684,2.7799999713897705,2.7899999618530273,2.809999942779541,4690881.0,2.6574816703796387
2013-07-25,2.8299999237060547,2.7699999809265137,2.809999942779541,2.7799999713897705,3870015.0,2.629110097885132
2013-07-26,2.799999952316284,2.75,2.7799999713897705,2.7699999809265137,3419956.0,2.619652509689331
2013-07-29,2.759999990463257,2.690000057220459,2.75,2.7100000381469727,4695924.0,2.5629091262817383
2013-07-30,2.75,2.700000047683716,2.7200000286102295,2.740000009536743,2730191.0,2.591280937194824
2013-07-31,2.7699999809265137,2.7300000190734863,2.740000009536743,2.7300000190734863,2242600.0,2.5818238258361816
2013-08-01,2.7799999713897705,2.7200000286102295,2.740000009536743,2.7799999713897705,3419009.0,2.629110097885132
2013-08-02,2.799999952316284,2.759999990463257,2.7899999618530273,2.7799999713897705,4056904.0,2.629110097885132
2013-08-05,2.8499999046325684,2.759999990463257,2.7799999713897705,2.8399999141693115,7404188.0,2.6858530044555664
2013-08-06,2.940000057220459,2.809999942779541,2.8299999237060547,2.9200000762939453,13966489.0,2.7615110874176025
2013-08-07,2.9200000762939453,2.8499999046325684,2.9100000858306885,2.859999895095825,8889702.0,2.7047677040100098
2013-08-08,2.9100000858306885,2.8399999141693115,2.859999895095825,2.859999895095825,6581899.0,2.7047677040100098
2013-08-09,2.890000104904175,2.819999933242798,2.859999895095825,2.8499999046325684,4854165.0,2.695310592651367
2013-08-12,2.9200000762939453,2.8499999046325684,2.859999895095825,2.9200000762939453,8626398.0,2.7615110874176025
2013-08-13,2.930000066757202,2.880000114440918,2.9200000762939453,2.9200000762939453,7472491.0,2.7615110874176025
2013-08-14,3.0399999618530273,2.9200000762939453,2.9200000762939453,2.940000057220459,16715130.0,2.780425548553467
2013-08-15,2.9800000190734863,2.880000114440918,2.930000066757202,2.9000000953674316,7686259.0,2.7425966262817383
2013-08-16,2.990000009536743,2.8499999046325684,2.880000114440918,2.869999885559082,9740789.0,2.7142248153686523
2013-08-19,2.890000104904175,2.8299999237060547,2.8499999046325684,2.880000114440918,5213527.0,2.723682165145874
2013-08-20,2.890000104904175,2.8399999141693115,2.880000114440918,2.8499999046325684,5300157.0,2.695310592651367
2013-08-21,2.880000114440918,2.8399999141693115,2.859999895095825,2.880000114440918,3984672.0,2.723682165145874
2013-08-22,2.890000104904175,2.8499999046325684,2.869999885559082,2.869999885559082,3800639.0,2.7142248153686523
2013-08-23,2.9000000953674316,2.819999933242798,2.869999885559082,2.890000104904175,7126524.0,2.7331392765045166
2013-08-26,2.9800000190734863,2.859999895095825,2.890000104904175,2.9700000286102295,12604423.0,2.8087971210479736
2013-08-27,3.059999942779541,2.940000057220459,2.950000047683716,2.990000009536743,15585333.0,2.827711820602417
2013-08-28,2.9800000190734863,2.9200000762939453,2.9600000381469727,2.950000047683716,7631575.0,2.7898831367492676
2013-08-29,2.9800000190734863,2.9100000858306885,2.940000057220459,2.950000047683716,5924234.0,2.7898831367492676
2013-08-30,2.9800000190734863,2.930000066757202,2.9700000286102295,2.950000047683716,8293450.0,2.7898831367492676
2013-09-02,3.0,2.9100000858306885,2.9600000381469727,2.990000009536743,8693058.0,2.827711820602417
2013-09-03,3.049999952316284,2.9800000190734863,2.990000009536743,3.0399999618530273,10817571.0,2.874997854232788
2013-09-04,3.049999952316284,2.990000009536743,3.049999952316284,3.009999990463257,8546476.0,2.846626043319702
2013-09-05,3.0199999809265137,2.9700000286102295,3.0199999809265137,2.990000009536743,6111883.0,2.827711820602417
2013-09-06,3.0399999618530273,2.9600000381469727,2.9800000190734863,3.0399999618530273,8494391.0,2.874997854232788
2013-09-09,3.0899999141693115,3.0199999809265137,3.0299999713897705,3.069999933242798,12763568.0,2.903369665145874
2013-09-10,3.119999885559082,3.049999952316284,3.069999933242798,3.119999885559082,13281744.0,2.950655937194824
2013-09-11,3.25,3.119999885559082,3.119999885559082,3.1500000953674316,22393321.0,2.979027509689331
2013-09-12,3.2899999618530273,3.119999885559082,3.140000104904175,3.2100000381469727,18265580.0,3.0357706546783447
2013-09-13,3.2300000190734863,3.0999999046325684,3.200000047683716,3.119999885559082,14638717.0,2.950655937194824
2013-09-16,3.1700000762939453,3.0899999141693115,3.0999999046325684,3.119999885559082,9984743.0,2.950655937194824
2013-09-17,3.140000104904175,3.0299999713897705,3.0999999046325684,3.0299999713897705,8543947.0,2.8655407428741455
2013-09-18,3.0799999237060547,3.0299999713897705,3.0399999618530273,3.069999933242798,6285341.0,2.903369665145874
2013-09-23,3.109999895095825,3.0399999618530273,3.059999942779541,3.109999895095825,7464441.0,2.9411981105804443
2013-09-24,3.109999895095825,3.0399999618530273,3.109999895095825,3.049999952316284,6987332.0,2.8844552040100098
2013-09-25,3.059999942779541,3.0,3.049999952316284,3.0199999809265137,6901484.0,2.856083393096924
2013-09-26,3.0199999809265137,2.940000057220459,3.009999990463257,2.940000057220459,7442430.0,2.780425548553467
2013-09-27,2.9800000190734863,2.940000057220459,2.950000047683716,2.9600000381469727,3459830.0,2.79934024810791
2013-09-30,3.0199999809265137,2.9600000381469727,2.9600000381469727,3.0199999809265137,4656715.0,2.856083393096924
2013-10-08,3.059999942779541,2.9800000190734863,3.0199999809265137,3.0299999713897705,4732170.0,2.8655407428741455
2013-10-09,3.0799999237060547,3.009999990463257,3.0299999713897705,3.069999933242798,6915273.0,2.903369665145874
2013-10-10,3.0899999141693115,3.009999990463257,3.059999942779541,3.0399999618530273,6383931.0,2.874997854232788
2013-10-11,3.119999885559082,3.0399999618530273,3.0399999618530273,3.0999999046325684,10732672.0,2.9317409992218018
2013-10-14,3.1500000953674316,3.069999933242798,3.130000114440918,3.109999895095825,10583048.0,2.9411981105804443
2013-10-15,3.140000104904175,3.059999942779541,3.119999885559082,3.0899999141693115,7856069.0,2.922283887863159
2013-10-16,3.0899999141693115,3.009999990463257,3.0899999141693115,3.0199999809265137,7240366.0,2.856083393096924
2013-10-17,3.299999952316284,3.0199999809265137,3.0299999713897705,3.140000104904175,23079348.0,2.9695701599121094
2013-10-18,3.109999895095825,3.0399999618530273,3.0799999237060547,3.069999933242798,11890884.0,2.903369665145874
2013-10-21,3.1700000762939453,3.049999952316284,3.0999999046325684,3.130000114440918,9490368.0,2.960113048553467
2013-10-22,3.1500000953674316,3.0799999237060547,3.0999999046325684,3.119999885559082,7201744.0,2.950655937194824
2013-10-23,3.1700000762939453,3.059999942779541,3.140000104904175,3.069999933242798,8638674.0,2.903369665145874
2013-10-24,3.1500000953674316,3.0399999618530273,3.069999933242798,3.0899999141693115,10956843.0,2.922283887863159
2013-10-25,3.0999999046325684,3.009999990463257,3.0999999046325684,3.0299999713897705,9085431.0,2.8655407428741455
2013-10-28,3.049999952316284,3.0,3.0299999713897705,3.0199999809265137,4833731.0,2.856083393096924
2013-10-29,3.049999952316284,2.9000000953674316,3.0199999809265137,2.9600000381469727,9176947.0,2.79934024810791
2013-10-30,3.0299999713897705,2.940000057220459,2.950000047683716,3.009999990463257,6421868.0,2.846626043319702
2013-10-31,3.0,2.950000047683716,2.990000009536743,2.9800000190734863,3691064.0,2.8182544708251953
2013-11-01,2.990000009536743,2.950000047683716,2.9700000286102295,2.9800000190734863,3306291.0,2.8182544708251953
2013-11-04,2.9800000190734863,2.930000066757202,2.9700000286102295,2.9600000381469727,6600369.0,2.79934024810791
2013-11-05,2.9700000286102295,2.9200000762939453,2.940000057220459,2.9600000381469727,5030212.0,2.79934024810791
2013-11-06,2.9700000286102295,2.930000066757202,2.950000047683716,2.930000066757202,6061796.0,2.770968437194824
2013-11-07,2.940000057220459,2.9000000953674316,2.9200000762939453,2.9100000858306885,3655510.0,2.752053737640381
2013-11-08,2.9200000762939453,2.859999895095825,2.9100000858306885,2.880000114440918,4100651.0,2.723682165145874
2013-11-11,2.9000000953674316,2.8399999141693115,2.880000114440918,2.869999885559082,2936802.0,2.7142248153686523
2013-11-12,2.9000000953674316,2.859999895095825,2.869999885559082,2.9000000953674316,3273876.0,2.7425966262817383
2013-11-13,2.9000000953674316,2.8299999237060547,2.9000000953674316,2.8499999046325684,3685144.0,2.695310592651367
2013-11-14,2.9000000953674316,2.819999933242798,2.8399999141693115,2.880000114440918,3836029.0,2.723682165145874
2013-11-15,2.930000066757202,2.869999885559082,2.869999885559082,2.9100000858306885,5383561.0,2.752053737640381
2013-11-18,2.9600000381469727,2.9100000858306885,2.9100000858306885,2.940000057220459,6239969.0,2.780425548553467
2013-11-19,2.9600000381469727,2.9200000762939453,2.950000047683716,2.9200000762939453,3733396.0,2.7615110874176025
2013-11-20,2.950000047683716,2.9200000762939453,2.930000066757202,2.950000047683716,3807082.0,2.7898831367492676
2013-11-21,2.950000047683716,2.9200000762939453,2.950000047683716,2.940000057220459,3721713.0,2.780425548553467
2013-11-22,2.940000057220459,2.9100000858306885,2.940000057220459,2.930000066757202,3339539.0,2.770968437194824
2013-11-25,2.9600000381469727,2.9200000762939453,2.930000066757202,2.940000057220459,4218379.0,2.780425548553467
2013-11-26,2.950000047683716,2.9100000858306885,2.930000066757202,2.9200000762939453,2945293.0,2.7615110874176025
2013-11-27,2.9600000381469727,2.9200000762939453,2.9200000762939453,2.940000057220459,3644066.0,2.780425548553467
2013-11-28,3.0,2.930000066757202,2.940000057220459,2.9700000286102295,6297837.0,2.8087971210479736
2013-11-29,2.990000009536743,2.950000047683716,2.9600000381469727,2.9800000190734863,4974404.0,2.8182544708251953
2013-12-02,2.990000009536743,2.880000114440918,2.9600000381469727,2.9200000762939453,6498557.0,2.7615110874176025
2013-12-03,2.950000047683716,2.890000104904175,2.9100000858306885,2.940000057220459,3096905.0,2.780425548553467
2013-12-04,2.990000009536743,2.9200000762939453,2.940000057220459,2.9700000286102295,6698923.0,2.8087971210479736
2013-12-05,3.2699999809265137,2.9700000286102295,2.990000009536743,3.2699999809265137,39761984.0,3.0925142765045166
2013-12-06,3.4600000381469727,3.190000057220459,3.2699999809265137,3.2100000381469727,89367128.0,3.0357706546783447
2013-12-09,3.1700000762939453,3.0999999046325684,3.1500000953674316,3.130000114440918,35899711.0,2.960113048553467
2013-12-10,3.130000114440918,3.059999942779541,3.0999999046325684,3.109999895095825,21293900.0,2.9411981105804443
2013-12-11,3.109999895095825,3.0299999713897705,3.0999999046325684,3.059999942779541,17014684.0,2.8939123153686523
2013-12-12,3.0899999141693115,3.0299999713897705,3.0399999618530273,3.059999942779541,9919781.0,2.8939123153686523
2013-12-13,3.1500000953674316,3.0399999618530273,3.049999952316284,3.119999885559082,22919276.0,2.950655937194824
2013-12-16,3.140000104904175,3.0399999618530273,3.119999885559082,3.059999942779541,12005885.0,2.8939123153686523
2013-12-17,3.0899999141693115,2.990000009536743,3.0799999237060547,3.009999990463257,11326281.0,2.846626043319702
2013-12-18,3.119999885559082,3.0199999809265137,3.0399999618530273,3.059999942779541,10980682.0,2.8939123153686523
2013-12-19,3.069999933242798,2.9200000762939453,3.069999933242798,2.9800000190734863,8639419.0,2.8182544708251953
2013-12-20,2.990000009536743,2.890000104904175,2.940000057220459,2.9200000762939453,9169403.0,2.7615110874176025
2013-12-23,2.940000057220459,2.880000114440918,2.9100000858306885,2.9200000762939453,5496332.0,2.7615110874176025
2013-12-24,2.9700000286102295,2.890000104904175,2.9200000762939453,2.940000057220459,5208913.0,2.780425548553467
2013-12-25,2.940000057220459,2.9100000858306885,2.9200000762939453,2.940000057220459,3605866.0,2.780425548553467
2013-12-26,2.930000066757202,2.869999885559082,2.930000066757202,2.869999885559082,5006400.0,2.7142248153686523
2013-12-27,2.9100000858306885,2.8499999046325684,2.8499999046325684,2.890000104904175,5780197.0,2.7331392765045166
2013-12-30,2.9200000762939453,2.880000114440918,2.9100000858306885,2.890000104904175,3771981.0,2.7331392765045166
2013-12-31,2.9100000858306885,2.859999895095825,2.880000114440918,2.9100000858306885,4415635.0,2.752053737640381
2014-01-02,2.9100000858306885,2.880000114440918,2.9100000858306885,2.9000000953674316,3606726.0,2.7425966262817383
2014-01-03,2.9000000953674316,2.8499999046325684,2.9000000953674316,2.869999885559082,5185243.0,2.7142248153686523
2014-01-06,2.859999895095825,2.7799999713897705,2.859999895095825,2.7899999618530273,6206345.0,2.6385669708251953
2014-01-07,2.809999942779541,2.7699999809265137,2.7899999618530273,2.799999952316284,3060300.0,2.648024797439575
2014-01-08,2.819999933242798,2.7699999809265137,2.799999952316284,2.7799999713897705,2667600.0,2.629110097885132
2014-01-09,2.799999952316284,2.759999990463257,2.7699999809265137,2.759999990463257,3080363.0,2.6101953983306885
2014-01-10,2.7899999618530273,2.700000047683716,2.759999990463257,2.7200000286102295,3893580.0,2.572366714477539
2014-01-13,2.740000009536743,2.680000066757202,2.7100000381469727,2.700000047683716,3788300.0,2.5534520149230957
2014-01-14,2.9600000381469727,2.75,2.75,2.890000104904175,18748454.0,2.7331392765045166
2014-01-15,2.950000047683716,2.7799999713897705,2.809999942779541,2.9200000762939453,15916828.0,2.7615110874176025
2014-01-16,2.9000000953674316,2.809999942779541,2.869999885559082,2.8499999046325684,8376308.0,2.695310592651367
2014-01-17,2.8399999141693115,2.7899999618530273,2.8399999141693115,2.799999952316284,4397104.0,2.648024797439575
2014-01-20,2.809999942779541,2.759999990463257,2.7799999713897705,2.7899999618530273,3460024.0,2.6385669708251953
2014-01-21,2.8299999237060547,2.7899999618530273,2.7899999618530273,2.819999933242798,2586292.0,2.6669387817382812
2014-01-22,2.880000114440918,2.799999952316284,2.819999933242798,2.869999885559082,6095173.0,2.7142248153686523
2014-01-23,2.9100000858306885,2.859999895095825,2.869999885559082,2.880000114440918,6504241.0,2.723682165145874
2014-01-24,2.9100000858306885,2.8499999046325684,2.880000114440918,2.890000104904175,5492594.0,2.7331392765045166
2014-01-27,2.9100000858306885,2.869999885559082,2.9000000953674316,2.890000104904175,5850401.0,2.7331392765045166
2014-01-28,2.9100000858306885,2.869999885559082,2.890000104904175,2.890000104904175,3698630.0,2.7331392765045166
2014-01-29,2.9100000858306885,2.869999885559082,2.9000000953674316,2.890000104904175,3594407.0,2.7331392765045166
2014-01-30,2.890000104904175,2.8399999141693115,2.880000114440918,2.859999895095825,2631339.0,2.7047677040100098
2014-02-07,2.890000104904175,2.809999942779541,2.8399999141693115,2.890000104904175,4331808.0,2.7331392765045166
2014-02-10,3.0299999713897705,2.890000104904175,2.890000104904175,3.0,13186538.0,2.8371691703796387
2014-02-11,3.009999990463257,2.950000047683716,2.990000009536743,2.9600000381469727,8566898.0,2.79934024810791
2014-02-12,3.0,2.950000047683716,2.9600000381469727,2.990000009536743,7443968.0,2.827711820602417
2014-02-13,3.25,2.9700000286102295,2.990000009536743,3.0899999141693115,29839241.0,2.922283887863159
2014-02-14,3.0799999237060547,3.009999990463257,3.049999952316284,3.069999933242798,17273000.0,2.903369665145874
2014-02-17,3.140000104904175,3.069999933242798,3.0999999046325684,3.119999885559082,15701808.0,2.950655937194824
2014-02-18,3.240000009536743,3.049999952316284,3.1600000858306885,3.0799999237060547,25930316.0,2.9128267765045166
2014-02-19,3.2200000286102295,3.0399999618530273,3.0999999046325684,3.1500000953674316,24045939.0,2.979027509689331
2014-02-20,3.4600000381469727,3.2300000190734863,3.2300000190734863,3.240000009536743,56695146.0,3.0641424655914307
2014-02-21,3.2100000381469727,3.119999885559082,3.2100000381469727,3.140000104904175,20680852.0,2.9695701599121094
2014-02-24,3.119999885559082,3.0,3.109999895095825,3.049999952316284,15163979.0,2.8844552040100098
2014-02-25,3.0799999237060547,2.990000009536743,3.049999952316284,3.009999990463257,12998241.0,2.846626043319702
2014-02-26,3.069999933242798,2.9800000190734863,3.0,3.059999942779541,11377085.0,2.8939123153686523
2014-02-27,3.130000114440918,3.0299999713897705,3.059999942779541,3.0299999713897705,14789937.0,2.8655407428741455
2014-02-28,3.069999933242798,3.0,3.0,3.069999933242798,10447359.0,2.903369665145874
2014-03-03,3.119999885559082,3.0399999618530273,3.059999942779541,3.0999999046325684,12865060.0,2.9317409992218018
2014-03-04,3.0899999141693115,3.0399999618530273,3.0899999141693115,3.0799999237060547,8351241.0,2.9128267765045166
2014-03-05,3.200000047683716,3.0999999046325684,3.109999895095825,3.130000114440918,19847937.0,2.960113048553467
2014-03-06,3.1500000953674316,3.049999952316284,3.109999895095825,3.109999895095825,12251997.0,2.9411981105804443
2014-03-07,3.130000114440918,3.049999952316284,3.0999999046325684,3.069999933242798,11268290.0,2.903369665145874
2014-03-10,3.049999952316284,2.9100000858306885,3.049999952316284,2.930000066757202,13301585.0,2.770968437194824
2014-03-11,2.9600000381469727,2.9100000858306885,2.930000066757202,2.950000047683716,5870851.0,2.7898831367492676
2014-03-12,2.950000047683716,2.890000104904175,2.940000057220459,2.930000066757202,6783586.0,2.770968437194824
2014-03-13,2.9600000381469727,2.9200000762939453,2.940000057220459,2.950000047683716,4768526.0,2.7898831367492676
2014-03-14,2.9700000286102295,2.9100000858306885,2.950000047683716,2.940000057220459,4302313.0,2.780425548553467
2014-03-17,2.990000009536743,2.930000066757202,2.940000057220459,2.9800000190734863,7076264.0,2.8182544708251953
2014-03-18,3.0799999237060547,3.009999990463257,3.009999990463257,3.049999952316284,11415964.0,2.8844552040100098
2014-03-19,3.049999952316284,3.0,3.049999952316284,3.0399999618530273,4694243.0,2.874997854232788
2014-03-20,3.0399999618530273,2.9800000190734863,3.0299999713897705,2.9800000190734863,5328431.0,2.8182544708251953
2014-03-21,3.059999942779541,2.9600000381469727,2.990000009536743,3.049999952316284,7952324.0,2.8844552040100098
2014-03-24,3.0899999141693115,3.0299999713897705,3.049999952316284,3.0799999237060547,10803880.0,2.9128267765045166
2014-03-25,3.119999885559082,3.059999942779541,3.069999933242798,3.0899999141693115,9500343.0,2.922283887863159
2014-03-26,3.190000057220459,3.059999942779541,3.0899999141693115,3.1700000762939453,14142734.0,2.9979419708251953
2014-03-27,3.1500000953674316,3.0899999141693115,3.130000114440918,3.0999999046325684,13644522.0,2.9317409992218018
2014-03-28,3.130000114440918,3.049999952316284,3.0999999046325684,3.069999933242798,11322940.0,2.903369665145874
2014-03-31,3.0799999237060547,3.009999990463257,3.059999942779541,3.0299999713897705,6272989.0,2.8655407428741455
2014-04-01,3.059999942779541,3.0199999809265137,3.0299999713897705,3.049999952316284,3733271.0,2.8844552040100098
2014-04-02,3.0899999141693115,3.049999952316284,3.059999942779541,3.069999933242798,6684906.0,2.903369665145874
2014-04-03,3.0799999237060547,3.009999990463257,3.069999933242798,3.0399999618530273,5313263.0,2.874997854232788
2014-04-04,3.109999895095825,3.0199999809265137,3.0299999713897705,3.0999999046325684,9138345.0,2.9317409992218018
2014-04-08,3.140000104904175,3.0799999237060547,3.0899999141693115,3.119999885559082,10069742.0,2.950655937194824
2014-04-09,3.130000114440918,3.0999999046325684,3.119999885559082,3.109999895095825,7629644.0,2.9411981105804443
2014-04-10,3.130000114440918,3.069999933242798,3.109999895095825,3.130000114440918,10077693.0,2.960113048553467
2014-04-11,3.119999885559082,3.0899999141693115,3.119999885559082,3.109999895095825,7233070.0,2.9411981105804443
2014-04-14,3.140000104904175,3.0999999046325684,3.0999999046325684,3.119999885559082,6183601.0,2.950655937194824
2014-04-15,3.119999885559082,3.0799999237060547,3.119999885559082,3.0899999141693115,5310428.0,2.922283887863159
2014-04-16,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0799999237060547,4793175.0,2.9128267765045166
2014-04-17,3.0899999141693115,3.059999942779541,3.0899999141693115,3.059999942779541,4084253.0,2.8939123153686523
2014-04-18,3.0799999237060547,3.0399999618530273,3.059999942779541,3.069999933242798,4284675.0,2.903369665145874
2014-04-21,3.069999933242798,3.0199999809265137,3.049999952316284,3.0199999809265137,5693126.0,2.856083393096924
2014-04-22,3.0299999713897705,2.990000009536743,3.0199999809265137,3.0299999713897705,4934815.0,2.8655407428741455
2014-04-23,3.0299999713897705,2.9800000190734863,3.0299999713897705,3.0199999809265137,3557620.0,2.856083393096924
2014-04-24,3.0199999809265137,2.990000009536743,3.0199999809265137,3.009999990463257,3325121.0,2.846626043319702
2014-04-25,3.009999990463257,2.950000047683716,3.0,2.9600000381469727,5362889.0,2.79934024810791
2014-04-28,2.9600000381469727,2.9000000953674316,2.9600000381469727,2.9100000858306885,7125233.0,2.752053737640381
2014-04-29,2.940000057220459,2.880000114440918,2.890000104904175,2.930000066757202,3656086.0,2.770968437194824
2014-04-30,3.0,2.9200000762939453,2.940000057220459,2.990000009536743,4700590.0,2.827711820602417
2014-05-05,3.009999990463257,2.9600000381469727,3.0,3.0,4174217.0,2.8371691703796387
2014-05-06,3.0199999809265137,2.9600000381469727,3.0,2.990000009536743,4260656.0,2.827711820602417
2014-05-07,3.0,2.940000057220459,2.990000009536743,2.950000047683716,3870110.0,2.7898831367492676
2014-05-08,2.990000009536743,2.9200000762939453,2.940000057220459,2.950000047683716,3081589.0,2.7898831367492676
2014-05-09,2.990000009536743,2.940000057220459,2.950000047683716,2.9700000286102295,3251452.0,2.8087971210479736
2014-05-12,3.049999952316284,2.9700000286102295,2.9800000190734863,3.0399999618530273,9307455.0,2.874997854232788
2014-05-13,3.0399999618530273,3.0,3.0399999618530273,3.0199999809265137,4361328.0,2.856083393096924
2014-05-14,3.0299999713897705,3.009999990463257,3.0199999809265137,3.0199999809265137,1978466.0,2.856083393096924
2014-05-15,3.0199999809265137,2.950000047683716,3.009999990463257,2.9700000286102295,5941759.0,2.8087971210479736
2014-05-16,3.0,2.950000047683716,2.9700000286102295,3.0,3556736.0,2.8371691703796387
2014-05-19,3.0,2.9600000381469727,3.0,2.9800000190734863,2275310.0,2.8182544708251953
2014-05-20,3.009999990463257,2.9600000381469727,2.9700000286102295,2.990000009536743,3430426.0,2.827711820602417
2014-05-21,3.009999990463257,2.950000047683716,2.9800000190734863,3.0,3443804.0,2.8371691703796387
2014-05-22,3.0199999809265137,2.990000009536743,3.0,2.990000009536743,3440331.0,2.827711820602417
2014-05-23,3.009999990463257,2.9800000190734863,3.0,3.0,3124964.0,2.8371691703796387
2014-05-26,3.059999942779541,3.0,3.009999990463257,3.049999952316284,5264852.0,2.8844552040100098
2014-05-27,3.059999942779541,3.0199999809265137,3.049999952316284,3.0399999618530273,4625612.0,2.874997854232788
2014-05-28,3.059999942779541,3.0199999809265137,3.059999942779541,3.049999952316284,4164339.0,2.8844552040100098
2014-05-29,3.059999942779541,3.0199999809265137,3.0399999618530273,3.0199999809265137,4586146.0,2.856083393096924
2014-05-30,3.0299999713897705,2.990000009536743,3.0199999809265137,3.009999990463257,3970739.0,2.846626043319702
2014-06-03,3.0199999809265137,3.0,3.0,3.009999990463257,3250872.0,2.846626043319702
2014-06-04,3.009999990463257,2.9600000381469727,3.0,2.9700000286102295,3509199.0,2.8087971210479736
2014-06-05,3.0,2.9600000381469727,2.9700000286102295,2.990000009536743,2220526.0,2.827711820602417
2014-06-06,3.009999990463257,2.9700000286102295,2.9800000190734863,3.0,3483385.0,2.8371691703796387
2014-06-09,3.009999990463257,2.9800000190734863,3.0,2.9800000190734863,2666783.0,2.8182544708251953
2014-06-10,3.0,2.9700000286102295,2.990000009536743,2.990000009536743,2480712.0,2.827711820602417
2014-06-11,3.0199999809265137,2.9800000190734863,2.990000009536743,2.990000009536743,2966104.0,2.827711820602417
2014-06-12,3.009999990463257,2.950000047683716,2.990000009536743,2.9700000286102295,4080153.0,2.8087971210479736
2014-06-13,2.990000009536743,2.950000047683716,2.9700000286102295,2.9800000190734863,4368612.0,2.8182544708251953
2014-06-16,3.0,2.9700000286102295,2.9800000190734863,2.990000009536743,3198778.0,2.827711820602417
2014-06-17,3.0,2.9700000286102295,2.990000009536743,2.9800000190734863,3412900.0,2.8182544708251953
2014-06-18,2.990000009536743,2.950000047683716,2.990000009536743,2.9700000286102295,4055231.0,2.8087971210479736
2014-06-19,2.9700000286102295,2.9000000953674316,2.9600000381469727,2.9200000762939453,5689396.0,2.7615110874176025
2014-06-20,2.9200000762939453,2.890000104904175,2.9200000762939453,2.9000000953674316,3672606.0,2.749753475189209
2014-06-23,2.9600000381469727,2.9000000953674316,2.9000000953674316,2.950000047683716,3680134.0,2.7971627712249756
2014-06-24,2.9600000381469727,2.930000066757202,2.940000057220459,2.950000047683716,2188500.0,2.7971627712249756
2014-06-25,2.9600000381469727,2.930000066757202,2.9600000381469727,2.940000057220459,1754507.0,2.7876813411712646
2014-06-26,2.9600000381469727,2.930000066757202,2.940000057220459,2.950000047683716,2188656.0,2.7971627712249756
2014-06-27,2.990000009536743,2.940000057220459,2.950000047683716,2.9700000286102295,5074754.0,2.816127061843872
2014-06-30,2.990000009536743,2.9600000381469727,2.9700000286102295,2.9800000190734863,4533728.0,2.825608968734741
2014-07-01,3.009999990463257,2.9700000286102295,2.9800000190734863,2.990000009536743,5079147.0,2.8350908756256104
2014-07-02,3.0,2.9700000286102295,3.0,3.0,4617514.0,2.8445725440979004
2014-07-03,3.140000104904175,2.9800000190734863,3.0,3.069999933242798,16946773.0,2.9109461307525635
2014-07-04,3.059999942779541,3.0199999809265137,3.059999942779541,3.0399999618530273,8111218.0,2.882500171661377
2014-07-07,3.0899999141693115,3.0299999713897705,3.0299999713897705,3.059999942779541,5948822.0,2.9014642238616943
2014-07-08,3.059999942779541,3.0199999809265137,3.059999942779541,3.049999952316284,4218572.0,2.891982078552246
2014-07-09,3.049999952316284,2.990000009536743,3.0399999618530273,3.0,5280667.0,2.8445725440979004
2014-07-10,3.0299999713897705,3.0,3.0,3.0199999809265137,6330746.0,2.8635363578796387
2014-07-11,3.059999942779541,3.0199999809265137,3.0299999713897705,3.0399999618530273,6622963.0,2.882500171661377
2014-07-14,3.200000047683716,3.0399999618530273,3.0399999618530273,3.1600000858306885,31285997.0,2.996283531188965
2014-07-15,3.1700000762939453,3.0999999046325684,3.1500000953674316,3.119999885559082,15874428.0,2.958355188369751
2014-07-16,3.119999885559082,3.0899999141693115,3.119999885559082,3.119999885559082,9205768.0,2.958355188369751
2014-07-17,3.119999885559082,3.059999942779541,3.119999885559082,3.069999933242798,8476706.0,2.9109461307525635
2014-07-18,3.0999999046325684,3.049999952316284,3.059999942779541,3.0799999237060547,5511769.0,2.9204280376434326
2014-07-21,3.109999895095825,3.069999933242798,3.0799999237060547,3.0899999141693115,7140299.0,2.9299099445343018
2014-07-22,3.1500000953674316,3.0799999237060547,3.0899999141693115,3.140000104904175,14711168.0,2.9773194789886475
2014-07-23,3.140000104904175,3.0899999141693115,3.140000104904175,3.109999895095825,9468714.0,2.948873519897461
2014-07-24,3.140000104904175,3.0899999141693115,3.109999895095825,3.119999885559082,8329897.0,2.958355188369751
2014-07-25,3.2200000286102295,3.0999999046325684,3.109999895095825,3.1700000762939453,18161548.0,3.005765199661255
2014-07-28,3.200000047683716,3.1600000858306885,3.1700000762939453,3.180000066757202,18269419.0,3.015247344970703
2014-07-29,3.2699999809265137,3.1600000858306885,3.190000057220459,3.2100000381469727,21178289.0,3.0436925888061523
2014-07-30,3.240000009536743,3.180000066757202,3.200000047683716,3.2100000381469727,15662284.0,3.0436925888061523
2014-07-31,3.25,3.180000066757202,3.2100000381469727,3.240000009536743,14742279.0,3.072138547897339
2014-08-01,3.2699999809265137,3.180000066757202,3.2200000286102295,3.180000066757202,19851743.0,3.015247344970703
2014-08-04,3.259999990463257,3.180000066757202,3.2100000381469727,3.25,18408073.0,3.081620216369629
2014-08-05,3.2699999809265137,3.2200000286102295,3.25,3.25,11203217.0,3.081620216369629
2014-08-06,3.2699999809265137,3.2100000381469727,3.25,3.259999990463257,14986105.0,3.0911026000976562
2014-08-07,3.2899999618530273,3.2100000381469727,3.2699999809265137,3.2200000286102295,13318600.0,3.0531744956970215
2014-08-08,3.2300000190734863,3.180000066757202,3.200000047683716,3.190000057220459,11260450.0,3.024729013442993
2014-08-11,3.240000009536743,3.190000057220459,3.190000057220459,3.2300000190734863,9268081.0,3.0626566410064697
2014-08-12,3.240000009536743,3.200000047683716,3.2300000190734863,3.2200000286102295,9935547.0,3.0531744956970215
2014-08-13,3.5399999618530273,3.2300000190734863,3.259999990463257,3.5399999618530273,111684858.0,3.356595754623413
2014-08-14,3.890000104904175,3.559999942779541,3.5999999046325684,3.890000104904175,110447065.0,3.688462495803833
2014-08-15,3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,0.0,3.688462495803833
2014-08-18,3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,0.0,3.688462495803833
2014-08-19,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,10476585.0,4.058257579803467
2014-08-20,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,19251883.0,4.465979099273682
2014-08-21,4.989999771118164,4.5,4.980000019073486,4.599999904632568,174520969.0,4.361677646636963
2014-08-22,4.489999771118164,4.25,4.300000190734863,4.369999885559082,116621353.0,4.143593788146973
2014-08-25,4.570000171661377,4.159999847412109,4.309999942779541,4.550000190734863,113577407.0,4.314268589019775
2014-08-26,4.539999961853027,4.320000171661377,4.440000057220459,4.340000152587891,72172832.0,4.115148544311523
2014-08-27,4.659999847412109,4.260000228881836,4.309999942779541,4.400000095367432,81412992.0,4.17203950881958
2014-08-28,4.550000190734863,4.210000038146973,4.309999942779541,4.440000057220459,58030618.0,4.209967136383057
2014-08-29,4.449999809265137,4.179999828338623,4.440000057220459,4.320000171661377,53775277.0,4.096185684204102
2014-09-01,4.360000133514404,4.260000228881836,4.289999961853027,4.340000152587891,38054669.0,4.115148544311523
2014-09-02,4.510000228881836,4.289999961853027,4.360000133514404,4.429999828338623,59342407.0,4.200484752655029
2014-09-03,4.610000133514404,4.389999866485596,4.449999809265137,4.46999979019165,55449571.0,4.238413333892822
2014-09-04,4.480000019073486,4.340000152587891,4.420000076293945,4.440000057220459,46032717.0,4.209967136383057
2014-09-05,4.480000019073486,4.360000133514404,4.440000057220459,4.440000057220459,47392995.0,4.209967136383057
2014-09-09,4.880000114440918,4.409999847412109,4.449999809265137,4.880000114440918,127856920.0,4.627171039581299
2014-09-10,4.869999885559082,4.659999847412109,4.869999885559082,4.739999771118164,82120057.0,4.494424343109131
2014-09-11,4.78000020980835,4.599999904632568,4.699999809265137,4.610000133514404,59385887.0,4.37116003036499
2014-09-12,4.769999980926514,4.610000133514404,4.619999885559082,4.739999771118164,52641173.0,4.494424343109131
2014-09-15,4.829999923706055,4.699999809265137,4.730000019073486,4.800000190734863,38730947.0,4.551316738128662
2014-09-16,4.840000152587891,4.579999923706055,4.820000171661377,4.699999809265137,40985898.0,4.4564971923828125
2014-09-17,4.699999809265137,4.559999942779541,4.699999809265137,4.639999866485596,22374426.0,4.399605751037598
2014-09-18,4.820000171661377,4.619999885559082,4.769999980926514,4.659999847412109,25667145.0,4.418570041656494
2014-09-19,4.690000057220459,4.550000190734863,4.599999904632568,4.659999847412109,19830674.0,4.418570041656494
2014-09-22,4.75,4.630000114440918,4.659999847412109,4.670000076293945,22165631.0,4.428051471710205
2014-09-23,4.71999979019165,4.610000133514404,4.699999809265137,4.670000076293945,16613511.0,4.428051471710205
2014-09-24,4.760000228881836,4.610000133514404,4.670000076293945,4.739999771118164,30408615.0,4.494424343109131
2014-09-25,5.210000038146973,4.730000019073486,4.760000228881836,5.210000038146973,85271814.0,4.940074920654297
2014-09-26,5.369999885559082,5.010000228881836,5.210000038146973,5.329999923706055,83187711.0,5.05385684967041
2014-09-29,5.800000190734863,5.150000095367432,5.329999923706055,5.639999866485596,67390863.0,5.34779691696167
2014-09-30,5.980000019073486,5.489999771118164,5.550000190734863,5.760000228881836,51750845.0,5.461579322814941
2014-10-08,5.760000228881836,5.610000133514404,5.760000228881836,5.75,32090394.0,5.452097415924072
2014-10-09,5.739999771118164,5.5,5.679999828338623,5.619999885559082,46026472.0,5.328833103179932
2014-10-10,6.0,5.5,5.590000152587891,5.71999979019165,51371221.0,5.423651695251465
2014-10-13,5.900000095367432,5.650000095367432,5.71999979019165,5.800000190734863,29827791.0,5.499506950378418
2014-10-14,6.110000133514404,5.710000038146973,5.78000020980835,6.099999904632568,47184215.0,5.783964157104492
2014-10-15,6.099999904632568,5.800000190734863,6.099999904632568,5.96999979019165,32581444.0,5.660698890686035
2014-10-16,5.940000057220459,5.559999942779541,5.900000095367432,5.630000114440918,31096381.0,5.338315010070801
2014-10-17,5.769999980926514,5.320000171661377,5.610000133514404,5.690000057220459,32547168.0,5.395206451416016
2014-10-20,5.840000152587891,5.610000133514404,5.670000076293945,5.78000020980835,17426071.0,5.480543613433838
2014-10-21,5.900000095367432,5.599999904632568,5.800000190734863,5.639999866485596,21674167.0,5.34779691696167
2014-10-22,5.789999961853027,5.539999961853027,5.619999885559082,5.599999904632568,15620011.0,5.309868812561035
2014-10-23,5.71999979019165,5.460000038146973,5.599999904632568,5.5,22391874.0,5.215050220489502
2014-10-24,5.550000190734863,5.289999961853027,5.440000057220459,5.329999923706055,22373995.0,5.05385684967041
2014-10-27,5.579999923706055,5.360000133514404,5.360000133514404,5.510000228881836,22085587.0,5.224531650543213
2014-10-28,5.679999828338623,5.449999809265137,5.539999961853027,5.650000095367432,21316226.0,5.357278823852539
2014-10-29,5.860000133514404,5.570000171661377,5.679999828338623,5.800000190734863,34965446.0,5.499506950378418
2014-10-30,5.860000133514404,5.699999809265137,5.75,5.75,26000246.0,5.452097415924072
2014-10-31,5.820000171661377,5.659999847412109,5.75,5.699999809265137,19915248.0,5.404687881469727
2014-11-03,5.940000057220459,5.679999828338623,5.699999809265137,5.78000020980835,28048694.0,5.480543613433838
2014-11-04,5.75,5.630000114440918,5.75,5.679999828338623,20523032.0,5.3857245445251465
2014-11-05,5.679999828338623,5.460000038146973,5.679999828338623,5.550000190734863,27097243.0,5.262460231781006
2014-11-06,5.579999923706055,5.349999904632568,5.559999942779541,5.510000228881836,20985781.0,5.224531650543213
2014-11-07,5.480000019073486,5.340000152587891,5.480000019073486,5.389999866485596,25289055.0,5.110749244689941
2014-11-10,5.590000152587891,5.389999866485596,5.400000095367432,5.570000171661377,23633244.0,5.281423091888428
2014-11-11,5.610000133514404,5.170000076293945,5.610000133514404,5.289999961853027,25977761.0,5.015929698944092
2014-11-12,5.309999942779541,5.179999828338623,5.199999809265137,5.309999942779541,14600779.0,5.034893035888672
2014-11-13,5.320000171661377,5.199999809265137,5.320000171661377,5.239999771118164,13542875.0,4.968519687652588
2014-11-14,5.320000171661377,5.159999847412109,5.21999979019165,5.260000228881836,17562569.0,4.987483978271484
2014-11-17,5.309999942779541,5.210000038146973,5.260000228881836,5.28000020980835,12398107.0,5.006447792053223
2014-11-18,5.619999885559082,5.28000020980835,5.28000020980835,5.449999809265137,36152242.0,5.167640209197998
2014-11-19,5.510000228881836,5.300000190734863,5.449999809265137,5.480000019073486,16141871.0,5.196086406707764
2014-11-20,5.650000095367432,5.389999866485596,5.46999979019165,5.559999942779541,23511070.0,5.2719407081604
2014-11-21,5.679999828338623,5.46999979019165,5.550000190734863,5.599999904632568,24050205.0,5.309868812561035
2014-11-24,5.699999809265137,5.539999961853027,5.610000133514404,5.599999904632568,31195116.0,5.309868812561035
2014-11-25,5.610000133514404,5.489999771118164,5.599999904632568,5.570000171661377,24945796.0,5.281423091888428
2014-11-26,5.739999771118164,5.510000228881836,5.590000152587891,5.699999809265137,33717898.0,5.404687881469727
2014-11-27,5.75,5.599999904632568,5.710000038146973,5.630000114440918,23103917.0,5.338315010070801
2014-11-28,5.679999828338623,5.510000228881836,5.550000190734863,5.579999923706055,30462211.0,5.290904521942139
2014-12-01,5.599999904632568,5.380000114440918,5.5,5.429999828338623,32174296.0,5.148676872253418
2014-12-02,5.599999904632568,5.380000114440918,5.429999828338623,5.53000020980835,22804793.0,5.243495941162109
2014-12-03,6.03000020980835,5.519999980926514,5.590000152587891,6.019999980926514,70495488.0,5.708109378814697
2014-12-04,6.079999923706055,5.909999847412109,6.059999942779541,6.019999980926514,55678498.0,5.708109378814697
2014-12-05,6.03000020980835,5.420000076293945,6.019999980926514,5.75,45580460.0,5.452097415924072
2014-12-08,5.71999979019165,5.5,5.650000095367432,5.659999847412109,33435518.0,5.366760730743408
2014-12-09,5.949999809265137,5.5,5.659999847412109,5.539999961853027,47111004.0,5.25297737121582
2014-12-10,5.679999828338623,5.449999809265137,5.5,5.639999866485596,20966899.0,5.34779691696167
2014-12-11,5.900000095367432,5.590000152587891,5.650000095367432,5.889999866485596,41078518.0,5.584845066070557
2014-12-12,6.059999942779541,5.789999961853027,6.0,5.860000133514404,39001609.0,5.556399345397949
2014-12-15,5.920000076293945,5.699999809265137,5.800000190734863,5.880000114440918,27278411.0,5.575362682342529
2014-12-16,6.46999979019165,5.96999979019165,5.96999979019165,6.46999979019165,84720089.0,6.134794235229492
2014-12-17,6.829999923706055,6.389999866485596,6.610000133514404,6.679999828338623,119817555.0,6.333914756774902
2014-12-18,6.699999809265137,6.349999904632568,6.5,6.480000019073486,53951658.0,6.144277095794678
2014-12-19,6.5,6.190000057220459,6.480000019073486,6.389999866485596,51272823.0,6.0589399337768555
2014-12-22,6.349999904632568,5.75,6.340000152587891,5.820000171661377,71422429.0,5.5184712409973145
2014-12-23,6.010000228881836,5.730000019073486,5.820000171661377,5.800000190734863,30495435.0,5.499506950378418
2014-12-24,5.980000019073486,5.789999961853027,5.840000152587891,5.940000057220459,22926234.0,5.632254123687744
2014-12-25,6.03000020980835,5.849999904632568,5.96999979019165,5.96999979019165,24970245.0,5.660698890686035
2014-12-26,6.070000171661377,5.849999904632568,5.96999979019165,6.059999942779541,35486179.0,5.746037006378174
2014-12-29,6.170000076293945,5.809999942779541,6.099999904632568,6.090000152587891,49680253.0,5.7744832038879395
2014-12-30,6.070000171661377,5.78000020980835,6.0,5.849999904632568,28585137.0,5.546916484832764
2014-12-31,5.989999771118164,5.809999942779541,5.849999904632568,5.949999809265137,26037115.0,5.641735553741455
2015-01-05,6.349999904632568,5.909999847412109,5.940000057220459,6.239999771118164,65370971.0,5.916710376739502
2015-01-06,6.690000057220459,6.070000171661377,6.150000095367432,6.340000152587891,65269698.0,6.01153039932251
2015-01-07,6.349999904632568,6.110000133514404,6.25,6.210000038146973,32671604.0,5.888265609741211
2015-01-08,6.239999771118164,6.0,6.239999771118164,6.010000228881836,25223988.0,5.69862699508667
2015-01-09,6.079999923706055,5.920000076293945,5.989999771118164,5.929999828338623,18772407.0,5.622772216796875
2015-01-12,5.980000019073486,5.860000133514404,5.909999847412109,5.889999866485596,15972379.0,5.584845066070557
2015-01-13,6.0,5.889999866485596,5.889999866485596,5.96999979019165,11243972.0,5.660698890686035
2015-01-14,6.0,5.760000228881836,5.980000019073486,5.789999961853027,18925155.0,5.490025043487549
2015-01-15,5.880000114440918,5.789999961853027,5.789999961853027,5.880000114440918,9916923.0,5.575362682342529
2015-01-16,5.960000038146973,5.849999904632568,5.880000114440918,5.889999866485596,14514451.0,5.584845066070557
2015-01-19,5.849999904632568,5.300000190734863,5.800000190734863,5.519999980926514,30496933.0,5.23401403427124
2015-01-20,5.699999809265137,5.519999980926514,5.519999980926514,5.599999904632568,13511734.0,5.309868812561035
2015-01-21,5.769999980926514,5.5,5.619999885559082,5.760000228881836,17160836.0,5.461579322814941
2015-01-22,5.869999885559082,5.71999979019165,5.730000019073486,5.789999961853027,14013170.0,5.490025043487549
2015-01-23,5.840000152587891,5.690000057220459,5.840000152587891,5.699999809265137,15549162.0,5.404687881469727
2015-01-26,5.849999904632568,5.75,5.760000228881836,5.829999923706055,21663568.0,5.527953147888184
2015-01-27,6.329999923706055,5.849999904632568,5.849999904632568,6.289999961853027,68336831.0,5.964120864868164
2015-01-28,6.239999771118164,5.900000095367432,6.239999771118164,6.019999980926514,53754775.0,5.708109378814697
2015-01-29,6.079999923706055,5.880000114440918,5.989999771118164,5.989999771118164,21014057.0,5.679663181304932
2015-01-30,6.050000190734863,5.800000190734863,5.989999771118164,5.860000133514404,18282728.0,5.556399345397949
2015-02-02,5.820000171661377,5.679999828338623,5.809999942779541,5.699999809265137,20005594.0,5.404687881469727
2015-02-03,5.929999828338623,5.679999828338623,5.710000038146973,5.840000152587891,29284386.0,5.537435531616211
2015-02-04,6.059999942779541,5.800000190734863,5.860000133514404,5.860000133514404,33679163.0,5.556399345397949
2015-02-05,6.0,5.699999809265137,5.909999847412109,5.730000019073486,22829110.0,5.433134078979492
2015-02-06,5.739999771118164,5.590000152587891,5.690000057220459,5.630000114440918,17082886.0,5.338315010070801
2015-02-09,5.650000095367432,5.489999771118164,5.579999923706055,5.610000133514404,9383062.0,5.3193511962890625
2015-02-10,5.679999828338623,5.550000190734863,5.599999904632568,5.670000076293945,8432328.0,5.376242160797119
2015-02-11,5.730000019073486,5.659999847412109,5.699999809265137,5.659999847412109,7241664.0,5.366760730743408
2015-02-12,6.03000020980835,5.650000095367432,5.670000076293945,5.949999809265137,26143236.0,5.641735553741455
2015-02-13,6.28000020980835,5.909999847412109,5.929999828338623,6.099999904632568,48949110.0,5.783964157104492
2015-02-16,6.239999771118164,6.079999923706055,6.110000133514404,6.110000133514404,27806493.0,5.7934465408325195
2015-02-17,6.599999904632568,6.119999885559082,6.119999885559082,6.239999771118164,48594629.0,5.916710376739502
2015-02-25,6.380000114440918,6.079999923706055,6.300000190734863,6.099999904632568,22169791.0,5.783964157104492
2015-02-26,6.179999828338623,5.920000076293945,6.070000171661377,6.150000095367432,35688053.0,5.831373691558838
2015-02-27,6.300000190734863,6.119999885559082,6.159999847412109,6.179999828338623,26413905.0,5.8598198890686035
2015-03-02,6.400000095367432,6.119999885559082,6.210000038146973,6.389999866485596,48053858.0,6.0589399337768555
2015-03-03,6.369999885559082,6.190000057220459,6.340000152587891,6.269999980926514,33721990.0,5.945156574249268
2015-03-04,6.300000190734863,6.199999809265137,6.199999809265137,6.289999961853027,25089092.0,5.964120864868164
2015-03-05,6.550000190734863,6.269999980926514,6.289999961853027,6.510000228881836,54434221.0,6.172722816467285
2015-03-06,6.449999809265137,6.260000228881836,6.400000095367432,6.28000020980835,26953937.0,5.954638957977295
2015-03-09,6.260000228881836,6.090000152587891,6.230000019073486,6.239999771118164,21115011.0,5.916710376739502
2015-03-10,6.260000228881836,6.119999885559082,6.25,6.199999809265137,22461729.0,5.878783226013184
2015-03-11,6.300000190734863,6.070000171661377,6.170000076293945,6.150000095367432,24097252.0,5.831373691558838
2015-03-12,6.179999828338623,6.0,6.150000095367432,6.059999942779541,37926681.0,5.746037006378174
2015-03-13,6.159999847412109,6.059999942779541,6.090000152587891,6.119999885559082,24691919.0,5.802928447723389
2015-03-16,6.340000152587891,6.039999961853027,6.070000171661377,6.210000038146973,54595756.0,5.888265609741211
2015-03-17,6.650000095367432,6.150000095367432,6.21999979019165,6.559999942779541,101448855.0,6.220132350921631
2015-03-18,6.670000076293945,6.440000057220459,6.5,6.610000133514404,68699444.0,6.267541885375977
2015-03-19,6.880000114440918,6.53000020980835,6.619999885559082,6.840000152587891,81300724.0,6.485625743865967
2015-03-20,6.869999885559082,6.650000095367432,6.849999904632568,6.760000228881836,55120313.0,6.409770965576172
2015-03-23,7.440000057220459,6.659999847412109,6.769999980926514,7.25,124771870.0,6.87438440322876
2015-03-24,7.28000020980835,6.820000171661377,7.199999809265137,7.130000114440918,87421127.0,6.760601043701172
2015-03-25,7.440000057220459,7.099999904632568,7.28000020980835,7.199999809265137,91502991.0,6.826974868774414
2015-03-26,7.340000152587891,6.920000076293945,7.119999885559082,7.090000152587891,58704534.0,6.7226738929748535
2015-03-27,7.239999771118164,7.010000228881836,7.110000133514404,7.170000076293945,51861247.0,6.79852819442749
2015-03-30,7.309999942779541,7.099999904632568,7.28000020980835,7.170000076293945,54135974.0,6.79852819442749
2015-03-31,7.239999771118164,6.960000038146973,7.199999809265137,7.0,49164723.0,6.637336730957031
2015-04-01,7.699999809265137,7.010000228881836,7.010000228881836,7.699999809265137,195533912.0,7.301070213317871
2015-04-02,7.789999961853027,7.429999828338623,7.679999828338623,7.619999885559082,162386996.0,7.225214004516602
2015-04-03,7.760000228881836,7.449999809265137,7.519999980926514,7.670000076293945,92743699.0,7.2726240158081055
2015-04-07,7.880000114440918,7.619999885559082,7.800000190734863,7.710000038146973,80063258.0,7.310551643371582
2015-04-08,7.800000190734863,7.510000228881836,7.699999809265137,7.71999979019165,72233618.0,7.320033550262451
2015-04-09,7.659999847412109,7.190000057220459,7.659999847412109,7.369999885559082,63331373.0,6.988166332244873
2015-04-10,7.579999923706055,7.340000152587891,7.369999885559082,7.46999979019165,45179221.0,7.0829854011535645
2015-04-13,7.659999847412109,7.460000038146973,7.489999771118164,7.599999904632568,52595051.0,7.20625114440918
2015-04-14,7.840000152587891,7.409999847412109,7.590000152587891,7.739999771118164,69135719.0,7.338997840881348
2015-04-15,8.079999923706055,7.610000133514404,7.760000228881836,7.670000076293945,83241412.0,7.2726240158081055
2015-04-16,7.679999828338623,7.0,7.539999961853027,7.659999847412109,51090531.0,7.263142108917236
2015-04-17,7.900000095367432,7.610000133514404,7.679999828338623,7.809999942779541,80951243.0,7.405370712280273
2015-04-20,8.09000015258789,7.619999885559082,7.800000190734863,8.050000190734863,117477302.0,7.632936477661133
2015-04-21,8.15999984741211,7.869999885559082,7.989999771118164,8.069999694824219,84607848.0,7.651899814605713
2015-04-22,8.270000457763672,8.039999961853027,8.100000381469727,8.119999885559082,88897367.0,7.699309349060059
2015-04-23,8.470000267028809,8.039999961853027,8.180000305175781,8.300000190734863,107029179.0,7.8699846267700195
2015-04-24,8.210000038146973,7.929999828338623,8.210000038146973,8.020000457763672,84602691.0,7.604491710662842
2015-04-27,8.119999885559082,7.849999904632568,8.0,8.029999732971191,73311519.0,7.6139726638793945
2015-04-28,8.039999961853027,7.639999866485596,8.029999732971191,7.710000038146973,60435904.0,7.310551643371582
2015-04-29,8.069999694824219,7.590000152587891,7.699999809265137,7.929999828338623,48690524.0,7.519154071807861
2015-04-30,8.0600004196167,7.769999980926514,8.029999732971191,7.800000190734863,42198477.0,7.3958892822265625
2015-05-04,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,30469743.0,8.135478019714355
2015-05-05,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0.0,8.135478019714355
2015-05-06,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0.0,8.135478019714355
2015-05-07,8.25,7.71999979019165,8.0,7.760000228881836,110349760.0,7.357961654663086
2015-05-08,7.869999885559082,7.46999979019165,7.760000228881836,7.820000171661377,57265994.0,7.414852619171143
2015-05-11,8.600000381469727,7.78000020980835,7.940000057220459,8.600000381469727,71179837.0,8.154441833496094
2015-05-12,9.460000038146973,8.890000343322754,8.979999542236328,9.460000038146973,155330662.0,8.96988582611084
2015-05-13,10.40999984741211,9.8100004196167,9.8100004196167,10.40999984741211,57907758.0,9.87066650390625
2015-05-14,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0.0,9.87066650390625
2015-05-15,11.449999809265137,9.5600004196167,10.199999809265137,10.739999771118164,211818048.0,10.18356990814209
2015-05-18,11.210000038146973,10.100000381469727,10.229999542236328,10.6899995803833,127400924.0,10.136159896850586
2015-05-19,10.949999809265137,10.430000305175781,10.430000305175781,10.729999542236328,101949095.0,10.174087524414062
2015-05-20,11.119999885559082,10.569999694824219,10.75,10.8100004196167,116748690.0,10.249942779541016
2015-05-21,10.899999618530273,10.569999694824219,10.699999809265137,10.710000038146973,85031690.0,10.15512466430664
2015-05-22,11.5,10.720000267028809,10.729999542236328,10.960000038146973,136299124.0,10.392172813415527
2015-05-25,11.600000381469727,10.710000038146973,10.84000015258789,11.550000190734863,133451461.0,10.951604843139648
2015-05-26,11.970000267028809,10.899999618530273,11.609999656677246,11.4399995803833,127175641.0,10.84730339050293
2015-05-27,11.390000343322754,10.979999542236328,11.260000228881836,11.15999984741211,102650871.0,10.581809043884277
2015-05-28,11.229999542236328,10.039999961853027,11.050000190734863,10.039999961853027,108550311.0,9.51983642578125
2015-05-29,10.15999984741211,9.279999732971191,9.829999923706055,9.6899995803833,91599276.0,9.187969207763672
2015-06-01,10.65999984741211,9.75,9.75,10.65999984741211,84301928.0,10.10771369934082
2015-06-02,10.890000343322754,10.5,10.800000190734863,10.75,83401590.0,10.193052291870117
2015-06-03,11.380000114440918,10.65999984741211,10.800000190734863,10.9399995803833,98804765.0,10.373207092285156
2015-06-04,11.09000015258789,9.850000381469727,11.0,10.65999984741211,82614643.0,10.10771369934082
2015-06-05,11.050000190734863,10.5600004196167,10.779999732971191,10.90999984741211,99450020.0,10.344762802124023
2015-06-08,12.0,10.949999809265137,11.149999618530273,12.0,196946425.0,11.378290176391602
2015-06-09,12.930000305175781,11.5,12.029999732971191,12.510000228881836,217070622.0,11.861868858337402
2015-06-10,12.479999542236328,11.829999923706055,12.199999809265137,12.239999771118164,110918779.0,11.605856895446777
2015-06-11,12.34000015258789,11.90999984741211,12.079999923706055,12.1899995803833,94550763.0,11.558446884155273
2015-06-12,12.9399995803833,11.930000305175781,12.210000038146973,12.569999694824219,134421820.0,11.9187593460083
2015-06-15,13.270000457763672,12.449999809265137,12.579999923706055,12.880000114440918,121777669.0,12.212697982788086
2015-06-16,12.65999984741211,11.800000190734863,12.5,11.949999809265137,89409179.0,11.330881118774414
2015-06-17,12.489999771118164,10.949999809265137,11.869999885559082,12.40999984741211,103746126.0,11.767048835754395
2015-06-18,13.199999809265137,12.079999923706055,12.199999809265137,12.119999885559082,124689389.0,11.492074012756348
2015-06-19,11.979999542236328,11.050000190734863,11.5,11.180000305175781,73297631.0,10.600774765014648
2015-06-23,12.180000305175781,10.300000190734863,11.199999809265137,12.149999618530273,93777014.0,11.52051830291748
2015-06-24,13.369999885559082,12.100000381469727,12.279999732971191,13.369999885559082,174139162.0,12.677311897277832
2015-06-25,13.449999809265137,12.109999656677246,13.289999961853027,12.529999732971191,159911975.0,11.880831718444824
2015-06-26,12.479999542236328,11.279999732971191,11.819999694824219,11.279999732971191,116083000.0,10.69559383392334
2015-06-29,12.270000457763672,10.449999809265137,11.800000190734863,11.75,145602847.0,11.141242027282715
2015-06-30,12.890000343322754,10.800000190734863,11.579999923706055,12.680000305175781,141686168.0,12.02306079864502
2015-07-01,13.170000076293945,11.800000190734863,12.479999542236328,11.880000114440918,155520888.0,11.264508247375488
2015-07-02,12.0,10.6899995803833,11.819999694824219,10.6899995803833,113829967.0,10.136159896850586
2015-07-03,10.479999542236328,9.619999885559082,9.8100004196167,9.619999885559082,71274626.0,9.121596336364746
2015-07-06,10.5,8.65999984741211,10.5,8.65999984741211,120475010.0,8.211333274841309
2015-07-07,8.039999961853027,7.789999961853027,8.0,7.789999961853027,43591282.0,7.386406898498535
2015-07-08,7.78000020980835,7.010000228881836,7.010000228881836,7.010000228881836,220027497.0,6.6468186378479
2015-07-09,7.710000038146973,6.579999923706055,6.579999923706055,7.710000038146973,59838676.0,7.310551643371582
2015-07-10,8.479999542236328,7.989999771118164,8.199999809265137,8.479999542236328,50844332.0,8.040657997131348
2015-07-13,9.329999923706055,8.5,8.899999618530273,9.329999923706055,87238636.0,8.846620559692383
2015-07-14,9.8100004196167,8.979999542236328,9.34000015258789,9.119999885559082,86750539.0,8.647500991821289
2015-07-15,9.0,8.210000038146973,8.899999618530273,8.210000038146973,54411571.0,7.784646034240723
2015-07-16,8.720000267028809,7.650000095367432,8.210000038146973,8.399999618530273,44792910.0,7.964802265167236
2015-07-17,9.069999694824219,8.40999984741211,8.479999542236328,8.989999771118164,45914085.0,8.524234771728516
2015-07-20,9.710000038146973,8.800000190734863,9.09000015258789,9.449999809265137,67879836.0,8.960403442382812
2015-07-21,9.630000114440918,9.050000190734863,9.130000114440918,9.329999923706055,57354104.0,8.846620559692383
2015-07-22,10.260000228881836,9.130000114440918,9.300000190734863,10.260000228881836,94993327.0,9.728437423706055
2015-07-23,10.65999984741211,9.970000267028809,10.140000343322754,10.350000381469727,89320165.0,9.813776016235352
2015-07-24,10.5,9.550000190734863,10.180000305175781,9.829999923706055,68394753.0,9.339847564697266
2015-07-27,10.170000076293945,8.850000381469727,9.579999923706055,8.850000381469727,61713918.0,8.408713340759277
2015-07-28,9.1899995803833,8.0,8.510000228881836,8.989999771118164,71352978.0,8.541731834411621
2015-07-29,9.800000190734863,8.680000305175781,9.149999618530273,9.640000343322754,52381383.0,9.159321784973145
2015-07-30,9.869999885559082,9.0,9.600000381469727,9.170000076293945,51026727.0,8.71275806427002
2015-07-31,9.390000343322754,8.960000038146973,9.0,9.220000267028809,35493741.0,8.760263442993164
2015-08-03,9.170000076293945,8.300000190734863,9.0,8.479999542236328,37107476.0,8.057162284851074
2015-08-04,9.149999618530273,8.510000228881836,8.600000381469727,9.100000381469727,33849866.0,8.646247863769531
2015-08-05,9.1899995803833,8.699999809265137,9.100000381469727,8.819999694824219,32835995.0,8.380208015441895
2015-08-06,9.539999961853027,8.5600004196167,8.65999984741211,9.039999961853027,50713889.0,8.589239120483398
2015-08-07,9.380000114440918,9.0,9.149999618530273,9.289999961853027,40886161.0,8.826773643493652
2015-08-10,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,18084939.0,9.710400581359863
2015-08-11,11.239999771118164,11.0,11.239999771118164,11.239999771118164,126811091.0,10.679539680480957
2015-08-12,11.680000305175781,10.75,10.890000343322754,11.40999984741211,158748891.0,10.841063499450684
2015-08-13,12.550000190734863,11.0600004196167,11.1899995803833,12.550000190734863,138649327.0,11.924220085144043
2015-08-14,13.8100004196167,12.15999984741211,12.670000076293945,13.8100004196167,162993556.0,13.121393203735352
2015-08-17,15.1899995803833,13.600000381469727,13.989999771118164,15.1899995803833,122147064.0,14.43258285522461
2015-08-18,16.350000381469727,13.670000076293945,15.989999771118164,13.670000076293945,177553940.0,12.988372802734375
2015-08-19,15.039999961853027,12.670000076293945,13.130000114440918,15.039999961853027,196325585.0,14.290060043334961
2015-08-20,15.399999618530273,13.550000190734863,15.0,13.729999542236328,197756012.0,13.045380592346191
2015-08-21,13.899999618530273,12.359999656677246,13.0,12.359999656677246,106432853.0,11.743693351745605
2015-08-24,12.729999542236328,11.119999885559082,11.699999809265137,11.130000114440918,156803432.0,10.575026512145996
2015-08-25,12.130000114440918,10.760000228881836,10.989999771118164,11.5600004196167,178455561.0,10.983585357666016
2015-08-26,12.720000267028809,11.0,11.380000114440918,12.350000381469727,209713464.0,11.734192848205566
2015-08-27,12.75,11.25,12.59000015258789,12.609999656677246,181211725.0,11.981228828430176
2015-08-28,13.869999885559082,12.100000381469727,12.399999618530273,13.869999885559082,182657305.0,13.178400993347168
2015-08-31,14.65999984741211,13.300000190734863,13.649999618530273,13.380000114440918,174097686.0,12.712834358215332
2015-09-01,13.1899995803833,12.039999961853027,13.1899995803833,12.039999961853027,92151534.0,11.439650535583496
2015-09-02,12.479999542236328,10.84000015258789,10.979999542236328,10.84000015258789,109872367.0,10.29948616027832
2015-09-07,11.5600004196167,9.800000190734863,10.880000114440918,9.989999771118164,149496404.0,9.49186897277832
2015-09-08,10.350000381469727,9.0,9.609999656677246,10.130000114440918,115768222.0,9.624887466430664
2015-09-09,10.829999923706055,9.800000190734863,9.989999771118164,10.579999923706055,223955165.0,10.052450180053711
2015-09-10,10.670000076293945,10.010000228881836,10.079999923706055,10.140000343322754,120043442.0,9.634389877319336
2015-09-11,10.300000190734863,9.680000305175781,10.069999694824219,9.930000305175781,98773334.0,9.434860229492188
2015-09-14,10.600000381469727,8.9399995803833,10.350000381469727,8.970000267028809,143906913.0,8.522730827331543
2015-09-15,8.649999618530273,8.069999694824219,8.640000343322754,8.069999694824219,85541127.0,7.667605876922607
2015-09-16,8.880000114440918,7.809999942779541,8.020000457763672,8.779999732971191,110046983.0,8.342204093933105
2015-09-17,9.460000038146973,8.359999656677246,8.699999809265137,8.550000190734863,130959417.0,8.123672485351562
2015-09-18,8.779999732971191,8.380000114440918,8.649999618530273,8.5600004196167,67664080.0,8.133172988891602
2015-09-21,8.789999961853027,8.329999923706055,8.40999984741211,8.75,74317440.0,8.313699722290039
2015-09-22,9.25,8.6899995803833,8.789999961853027,8.930000305175781,92160046.0,8.484724044799805
2015-09-23,8.920000076293945,8.489999771118164,8.649999618530273,8.539999961853027,71608652.0,8.114171028137207
2015-09-24,8.930000305175781,8.529999732971191,8.619999885559082,8.84000015258789,72334557.0,8.399211883544922
2015-09-25,9.029999732971191,8.300000190734863,8.699999809265137,8.420000076293945,67904794.0,8.000153541564941
2015-09-28,8.680000305175781,8.100000381469727,8.5,8.630000114440918,50361554.0,8.19968318939209
2015-09-29,8.489999771118164,8.109999656677246,8.3100004196167,8.210000038146973,49711703.0,7.800626277923584
2015-09-30,8.630000114440918,8.229999542236328,8.539999961853027,8.300000190734863,43321540.0,7.886137962341309
2015-10-08,8.760000228881836,8.5,8.699999809265137,8.649999618530273,55755679.0,8.218684196472168
2015-10-09,8.779999732971191,8.5600004196167,8.65999984741211,8.699999809265137,53726448.0,8.266192436218262
2015-10-12,9.289999961853027,8.699999809265137,8.729999542236328,9.180000305175781,84144152.0,8.722259521484375
2015-10-13,10.100000381469727,8.930000305175781,9.100000381469727,10.079999923706055,134766383.0,9.57738208770752
2015-10-14,9.970000267028809,9.4399995803833,9.899999618530273,9.5,103863200.0,9.026301383972168
2015-10-15,10.100000381469727,9.350000381469727,9.399999618530273,9.779999732971191,92186089.0,9.292341232299805
2015-10-16,10.180000305175781,9.609999656677246,9.84000015258789,9.979999542236328,111195803.0,9.482367515563965
2015-10-19,10.699999809265137,9.720000267028809,9.960000038146973,10.510000228881836,137376565.0,9.985940933227539
2015-10-20,10.460000038146973,10.0600004196167,10.350000381469727,10.329999923706055,85293878.0,9.81491470336914
2015-10-21,10.489999771118164,9.300000190734863,10.399999618530273,9.300000190734863,97706401.0,8.836275100708008
2015-10-22,9.9399995803833,9.029999732971191,9.100000381469727,9.649999618530273,83273593.0,9.168822288513184
2015-10-23,9.800000190734863,9.40999984741211,9.65999984741211,9.649999618530273,75340164.0,9.168822288513184
2015-10-26,10.069999694824219,9.420000076293945,9.75,9.729999542236328,88177312.0,9.244832038879395
2015-10-27,9.890000343322754,9.220000267028809,9.619999885559082,9.670000076293945,67426174.0,9.187825202941895
2015-10-28,9.9399995803833,9.470000267028809,9.680000305175781,9.520000457763672,66609497.0,9.045306205749512
2015-10-29,10.0,9.550000190734863,9.600000381469727,9.739999771118164,72248182.0,9.254334449768066
2015-10-30,9.649999618530273,9.270000457763672,9.649999618530273,9.420000076293945,55583473.0,8.950291633605957
2015-11-02,9.649999618530273,9.199999809265137,9.520000457763672,9.300000190734863,46352202.0,8.836275100708008
2015-11-03,9.1899995803833,8.710000038146973,9.0,8.880000114440918,67521112.0,8.437217712402344
2015-11-04,9.350000381469727,8.819999694824219,8.9399995803833,9.300000190734863,62684207.0,8.836275100708008
2015-11-05,9.859999656677246,9.350000381469727,9.460000038146973,9.539999961853027,99852281.0,9.06430721282959
2015-11-06,9.720000267028809,9.460000038146973,9.710000038146973,9.640000343322754,79960278.0,9.159321784973145
2015-11-09,10.140000343322754,9.510000228881836,9.65999984741211,9.859999656677246,110849449.0,9.368351936340332
2015-11-10,9.8100004196167,9.569999694824219,9.75,9.699999809265137,69127235.0,9.216328620910645
2015-11-11,9.949999809265137,9.600000381469727,9.710000038146973,9.789999961853027,67279072.0,9.30184268951416
2015-11-12,9.779999732971191,9.449999809265137,9.779999732971191,9.59000015258789,67438961.0,9.111814498901367
2015-11-13,10.550000190734863,9.420000076293945,9.479999542236328,10.109999656677246,171652833.0,9.605884552001953
2015-11-16,10.020000457763672,9.710000038146973,9.800000190734863,9.960000038146973,89848296.0,9.463364601135254
2015-11-17,10.1899995803833,9.649999618530273,10.029999732971191,9.729999542236328,100186434.0,9.244832038879395
2015-11-18,9.789999961853027,9.380000114440918,9.75,9.430000305175781,56554260.0,8.959793090820312
2015-11-19,9.600000381469727,9.399999618530273,9.4399995803833,9.600000381469727,34538852.0,9.121316909790039
2015-11-20,9.720000267028809,9.5,9.640000343322754,9.600000381469727,44648848.0,9.121316909790039
2015-11-23,9.579999923706055,9.380000114440918,9.579999923706055,9.40999984741211,47919999.0,8.940790176391602
2015-11-24,9.479999542236328,9.380000114440918,9.40999984741211,9.460000038146973,26644923.0,8.988296508789062
2015-11-25,9.59000015258789,9.399999618530273,9.449999809265137,9.5600004196167,39020140.0,9.083311080932617
2015-11-26,9.59000015258789,9.399999618530273,9.5600004196167,9.40999984741211,40113498.0,8.940790176391602
2015-11-27,9.420000076293945,8.59000015258789,9.40999984741211,8.760000228881836,60077302.0,8.323201179504395
2015-11-30,8.949999809265137,8.210000038146973,8.779999732971191,8.84000015258789,36534228.0,8.399211883544922
2015-12-01,8.859999656677246,8.640000343322754,8.84000015258789,8.779999732971191,25373442.0,8.342204093933105
2015-12-02,8.949999809265137,8.670000076293945,8.800000190734863,8.899999618530273,30670412.0,8.456219673156738
2015-12-03,8.949999809265137,8.829999923706055,8.899999618530273,8.9399995803833,28539397.0,8.494224548339844
2015-12-04,9.039999961853027,8.800000190734863,8.880000114440918,8.869999885559082,28879984.0,8.427715301513672
2015-12-07,8.890000343322754,8.770000457763672,8.850000381469727,8.829999923706055,20390482.0,8.389710426330566
2015-12-08,8.850000381469727,8.40999984741211,8.850000381469727,8.460000038146973,27921895.0,8.038159370422363
2015-12-09,8.770000457763672,8.289999961853027,8.460000038146973,8.600000381469727,30255682.0,8.17117977142334
2015-12-10,8.739999771118164,8.449999809265137,8.699999809265137,8.489999771118164,23283423.0,8.06666374206543
2015-12-11,8.5,8.3100004196167,8.430000305175781,8.420000076293945,18429518.0,8.000153541564941
2015-12-14,8.760000228881836,8.350000381469727,8.449999809265137,8.710000038146973,27892923.0,8.275693893432617
2015-12-15,8.720000267028809,8.579999923706055,8.65999984741211,8.630000114440918,20689082.0,8.19968318939209
2015-12-16,8.720000267028809,8.600000381469727,8.619999885559082,8.609999656677246,18898941.0,8.180680274963379
2015-12-17,8.779999732971191,8.640000343322754,8.640000343322754,8.770000457763672,32946467.0,8.33270263671875
2015-12-18,8.819999694824219,8.680000305175781,8.770000457763672,8.75,27541302.0,8.313699722290039
2015-12-21,8.829999923706055,8.6899995803833,8.720000267028809,8.8100004196167,34225956.0,8.370708465576172
2015-12-22,8.829999923706055,8.710000038146973,8.789999961853027,8.789999961853027,24421355.0,8.351704597473145
2015-12-23,8.9399995803833,8.729999542236328,8.8100004196167,8.779999732971191,37485474.0,8.342204093933105
2015-12-24,8.789999961853027,8.520000457763672,8.789999961853027,8.619999885559082,23353618.0,8.190180778503418
2015-12-25,8.670000076293945,8.5600004196167,8.619999885559082,8.649999618530273,16438534.0,8.218684196472168
2015-12-28,9.180000305175781,8.630000114440918,8.65999984741211,8.729999542236328,64898500.0,8.294695854187012
2015-12-29,9.149999618530273,8.649999618530273,8.6899995803833,9.140000343322754,68475223.0,8.684252738952637
2015-12-30,9.470000267028809,9.010000228881836,9.25,9.039999961853027,71321324.0,8.589239120483398
2015-12-31,9.100000381469727,8.850000381469727,8.930000305175781,8.859999656677246,34395271.0,8.418213844299316
2016-01-04,8.859999656677246,7.96999979019165,8.859999656677246,7.980000019073486,32527966.0,7.582094192504883
2016-01-05,7.989999771118164,7.380000114440918,7.510000228881836,7.690000057220459,40322281.0,7.306554317474365
2016-01-06,7.980000019073486,7.699999809265137,7.699999809265137,7.880000114440918,27884845.0,7.4870805740356445
2016-01-07,7.739999771118164,7.090000152587891,7.71999979019165,7.099999904632568,9920300.0,6.745973110198975
2016-01-08,7.429999828338623,6.5,7.269999980926514,7.130000114440918,33638660.0,6.774477005004883
2016-01-11,7.03000020980835,6.420000076293945,6.989999771118164,6.429999828338623,34047044.0,6.109381198883057
2016-01-12,6.650000095367432,6.320000171661377,6.429999828338623,6.550000190734863,24962432.0,6.223398208618164
2016-01-13,6.630000114440918,6.179999828338623,6.619999885559082,6.28000020980835,21361691.0,5.966860771179199
2016-01-14,6.449999809265137,6.0,6.050000190734863,6.400000095367432,23611245.0,6.080877304077148
2016-01-15,6.5,6.019999980926514,6.389999866485596,6.110000133514404,22957703.0,5.805337429046631
2016-01-18,6.349999904632568,5.900000095367432,6.010000228881836,6.199999809265137,21136858.0,5.890850067138672
2016-01-19,6.5,6.130000114440918,6.190000057220459,6.460000038146973,30708911.0,6.137885570526123
2016-01-20,6.489999771118164,6.309999942779541,6.400000095367432,6.349999904632568,24209289.0,6.033370494842529
2016-01-21,6.400000095367432,6.050000190734863,6.260000228881836,6.070000171661377,21094077.0,5.767332553863525
2016-01-22,6.190000057220459,6.010000228881836,6.159999847412109,6.150000095367432,17330278.0,5.8433427810668945
2016-01-25,6.320000171661377,6.159999847412109,6.21999979019165,6.230000019073486,17428037.0,5.91935396194458
2016-01-26,6.789999961853027,6.070000171661377,6.170000076293945,6.389999866485596,63201062.0,6.071375370025635
2016-01-27,6.389999866485596,5.769999980926514,6.320000171661377,6.110000133514404,42584090.0,5.805337429046631
2016-01-28,6.230000019073486,5.659999847412109,6.019999980926514,5.690000057220459,29320544.0,5.406280040740967
2016-01-29,5.949999809265137,5.639999866485596,5.699999809265137,5.860000133514404,24591440.0,5.567803382873535
2016-02-01,5.900000095367432,5.630000114440918,5.860000133514404,5.71999979019165,17844040.0,5.434783935546875
2016-02-02,5.920000076293945,5.710000038146973,5.71999979019165,5.880000114440918,20468586.0,5.586805820465088
2016-02-03,5.860000133514404,5.71999979019165,5.789999961853027,5.840000152587891,15891143.0,5.548800468444824
2016-02-04,6.0,5.840000152587891,5.840000152587891,5.929999828338623,23145248.0,5.634313106536865
2016-02-05,5.980000019073486,5.869999885559082,5.940000057220459,5.869999885559082,14486827.0,5.577304363250732
2016-02-15,5.860000133514404,5.610000133514404,5.650000095367432,5.800000190734863,13929570.0,5.510795593261719
2016-02-16,6.050000190734863,5.809999942779541,5.809999942779541,6.050000190734863,25233154.0,5.7483296394348145
2016-02-17,6.360000133514404,5.989999771118164,6.010000228881836,6.199999809265137,33199157.0,5.890850067138672
2016-02-18,6.289999961853027,6.139999866485596,6.230000019073486,6.179999828338623,26721084.0,5.871846675872803
2016-02-19,6.269999980926514,6.150000095367432,6.190000057220459,6.210000038146973,18956832.0,5.900351047515869
2016-02-22,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-02-23,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-02-24,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-02-25,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-02-26,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-02-29,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-01,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-02,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-03,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-04,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-07,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-08,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-09,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-10,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-11,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-14,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-15,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-16,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-17,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-18,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-21,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-22,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-23,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-24,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-25,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-28,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-29,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-30,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-03-31,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-01,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-05,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-06,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-07,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-08,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-11,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-12,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-13,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-14,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-15,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-18,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-19,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-20,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-21,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-22,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,5.900351047515869
2016-04-25,6.829999923706055,6.590000152587891,6.829999923706055,6.599999904632568,67779553.0,6.270905017852783
2016-04-26,6.78000020980835,6.449999809265137,6.5,6.679999828338623,31938352.0,6.346915245056152
2016-04-27,6.71999979019165,6.480000019073486,6.71999979019165,6.5,29512224.0,6.175890922546387
2016-04-28,6.579999923706055,6.25,6.5,6.380000114440918,20771449.0,6.0618743896484375
2016-04-29,6.460000038146973,6.28000020980835,6.300000190734863,6.349999904632568,13552796.0,6.033370494842529
2016-05-03,6.480000019073486,6.25,6.369999885559082,6.46999979019165,20607750.0,6.1473870277404785
2016-05-04,6.46999979019165,6.389999866485596,6.440000057220459,6.409999847412109,16556395.0,6.090378761291504
2016-05-05,6.420000076293945,6.320000171661377,6.409999847412109,6.369999885559082,13636065.0,6.05237340927124
2016-05-06,6.429999828338623,6.079999923706055,6.389999866485596,6.099999904632568,23779359.0,5.795835971832275
2016-05-09,6.079999923706055,5.800000190734863,6.079999923706055,5.829999923706055,19320402.0,5.539299011230469
2016-05-10,5.949999809265137,5.800000190734863,5.820000171661377,5.869999885559082,11214253.0,5.577304363250732
2016-05-11,6.159999847412109,5.860000133514404,5.909999847412109,6.079999923706055,28275452.0,5.7768330574035645
2016-05-12,6.329999923706055,5.849999904632568,6.039999961853027,6.230000019073486,30219983.0,5.91935396194458
2016-05-13,6.489999771118164,6.119999885559082,6.159999847412109,6.329999923706055,30439826.0,6.014367580413818
2016-05-16,6.460000038146973,6.25,6.340000152587891,6.449999809265137,30974947.0,6.128384113311768
2016-05-17,6.460000038146973,6.289999961853027,6.449999809265137,6.289999961853027,23910833.0,5.9763617515563965
2016-05-18,6.239999771118164,5.909999847412109,6.210000038146973,6.010000228881836,22985555.0,5.710323810577393
2016-05-19,6.099999904632568,5.960000038146973,6.010000228881836,5.989999771118164,12207669.0,5.691320419311523
2016-05-20,6.019999980926514,5.889999866485596,5.96999979019165,6.010000228881836,11229464.0,5.710323810577393
2016-05-23,6.449999809265137,6.03000020980835,6.099999904632568,6.420000076293945,35555544.0,6.099880218505859
2016-05-24,6.699999809265137,6.230000019073486,6.380000114440918,6.380000114440918,53308845.0,6.0618743896484375
2016-05-25,6.46999979019165,6.230000019073486,6.380000114440918,6.25,26642906.0,5.938356876373291
2016-05-26,6.340000152587891,6.070000171661377,6.25,6.260000228881836,19213506.0,5.9478583335876465
2016-05-27,6.380000114440918,6.150000095367432,6.260000228881836,6.230000019073486,19708609.0,5.91935396194458
2016-05-30,6.21999979019165,6.010000228881836,6.199999809265137,6.090000152587891,19043016.0,5.78633451461792
2016-05-31,6.340000152587891,6.070000171661377,6.070000171661377,6.320000171661377,29364859.0,6.004866600036621
2016-06-01,6.429999828338623,6.289999961853027,6.329999923706055,6.380000114440918,32057368.0,6.0618743896484375
2016-06-02,6.53000020980835,6.349999904632568,6.400000095367432,6.409999847412109,29848474.0,6.090378761291504
2016-06-03,6.440000057220459,6.329999923706055,6.400000095367432,6.369999885559082,23092056.0,6.05237340927124
2016-06-06,6.5,6.320000171661377,6.360000133514404,6.380000114440918,22971152.0,6.0618743896484375
2016-06-07,6.699999809265137,6.28000020980835,6.349999904632568,6.690000057220459,64751228.0,6.356417179107666
2016-06-08,7.360000133514404,6.619999885559082,6.630000114440918,7.190000057220459,108516197.0,6.831485748291016
2016-06-13,7.909999847412109,7.03000020980835,7.099999904632568,7.909999847412109,155020481.0,7.5155839920043945
2016-06-14,8.130000114440918,7.579999923706055,7.949999809265137,8.09000015258789,123480066.0,7.686609268188477
2016-06-15,8.720000267028809,7.789999961853027,7.900000095367432,8.229999542236328,121790352.0,7.8196282386779785
2016-06-16,8.989999771118164,8.239999771118164,8.399999618530273,8.5600004196167,126195305.0,8.133172988891602
2016-06-17,8.65999984741211,8.210000038146973,8.5,8.270000457763672,75921436.0,7.857634544372559
2016-06-20,8.399999618530273,8.09000015258789,8.220000267028809,8.3100004196167,52649474.0,7.895639896392822
2016-06-21,8.420000076293945,7.960000038146973,8.390000343322754,8.069999694824219,56355354.0,7.667605876922607
2016-06-22,8.880000114440918,8.010000228881836,8.020000457763672,8.880000114440918,98381103.0,8.437217712402344
2016-06-23,9.319999694824219,8.800000190734863,8.880000114440918,8.890000343322754,106337379.0,8.4467191696167
2016-06-24,9.039999961853027,8.3100004196167,8.930000305175781,8.640000343322754,63492795.0,8.209184646606445
2016-06-27,9.199999809265137,8.510000228881836,8.510000228881836,8.949999809265137,62364280.0,8.503726959228516
2016-06-28,9.289999961853027,8.619999885559082,8.859999656677246,9.069999694824219,79366533.0,8.617743492126465
2016-06-29,9.039999961853027,8.8100004196167,8.979999542236328,9.0,37292221.0,8.551233291625977
2016-06-30,9.029999732971191,8.760000228881836,9.0,8.869999885559082,28469782.0,8.476692199707031
2016-07-01,8.920000076293945,8.550000190734863,8.84000015258789,8.569999694824219,34860415.0,8.189993858337402
2016-07-04,8.739999771118164,8.399999618530273,8.399999618530273,8.59000015258789,39117175.0,8.209107398986816
2016-07-05,9.0,8.399999618530273,8.550000190734863,8.989999771118164,70725691.0,8.591370582580566
2016-07-06,9.289999961853027,8.8100004196167,8.899999618530273,9.149999618530273,83815120.0,8.744277000427246
2016-07-07,9.819999694824219,9.15999984741211,9.420000076293945,9.199999809265137,94320218.0,8.792059898376465
2016-07-08,9.229999542236328,8.800000190734863,9.010000228881836,9.020000457763672,49631312.0,8.620040893554688
2016-07-11,9.239999771118164,8.800000190734863,8.979999542236328,8.850000381469727,54948351.0,8.457579612731934
2016-07-12,8.930000305175781,8.449999809265137,8.890000343322754,8.819999694824219,61733873.0,8.428908348083496
2016-07-13,8.880000114440918,8.649999618530273,8.800000190734863,8.75,38094996.0,8.362013816833496
2016-07-14,8.819999694824219,8.59000015258789,8.729999542236328,8.6899995803833,31798955.0,8.304673194885254
2016-07-15,8.729999542236328,8.510000228881836,8.6899995803833,8.569999694824219,27066671.0,8.189993858337402
2016-07-18,8.75,8.449999809265137,8.600000381469727,8.670000076293945,32689599.0,8.285560607910156
2016-07-19,8.720000267028809,8.529999732971191,8.619999885559082,8.630000114440918,21992640.0,8.247334480285645
2016-07-20,8.65999984741211,8.460000038146973,8.59000015258789,8.479999542236328,27266061.0,8.103984832763672
2016-07-21,8.569999694824219,8.350000381469727,8.479999542236328,8.529999732971191,31135486.0,8.151768684387207
2016-07-22,8.5600004196167,8.039999961853027,8.550000190734863,8.239999771118164,59662088.0,7.874627590179443
2016-07-25,8.239999771118164,7.820000171661377,8.239999771118164,7.909999847412109,53257956.0,7.55925989151001
2016-07-26,8.029999732971191,7.880000114440918,7.900000095367432,8.010000228881836,21551504.0,7.6548261642456055
2016-07-27,8.119999885559082,7.400000095367432,7.96999979019165,7.659999847412109,35856278.0,7.320344924926758
2016-07-28,8.09000015258789,7.539999961853027,7.690000057220459,7.929999828338623,42404436.0,7.578373432159424
2016-07-29,8.039999961853027,7.739999771118164,7.929999828338623,7.800000190734863,24366434.0,7.454137802124023
2016-08-01,7.710000038146973,7.489999771118164,7.710000038146973,7.639999866485596,21776097.0,7.301231861114502
2016-08-02,7.760000228881836,7.610000133514404,7.639999866485596,7.699999809265137,11197160.0,7.358572006225586
2016-08-03,7.940000057220459,7.710000038146973,7.769999980926514,7.889999866485596,23865821.0,7.540146350860596
2016-08-04,8.0600004196167,7.800000190734863,7.900000095367432,8.039999961853027,34471955.0,7.68349552154541
2016-08-05,8.130000114440918,7.920000076293945,8.039999961853027,7.949999809265137,27523373.0,7.5974860191345215
2016-08-08,7.96999979019165,7.730000019073486,7.909999847412109,7.949999809265137,15923864.0,7.5974860191345215
2016-08-09,8.069999694824219,7.889999866485596,7.949999809265137,7.960000038146973,19147595.0,7.6070427894592285
2016-08-10,8.010000228881836,7.889999866485596,7.989999771118164,7.909999847412109,14647401.0,7.55925989151001
2016-08-11,8.039999961853027,7.869999885559082,7.889999866485596,7.960000038146973,27370293.0,7.6070427894592285
2016-08-12,8.329999923706055,8.050000190734863,8.050000190734863,8.220000267028809,51275434.0,7.855514049530029
2016-08-15,8.319999694824219,8.100000381469727,8.229999542236328,8.270000457763672,36231439.0,7.9032979011535645
2016-08-16,8.380000114440918,8.180000305175781,8.260000228881836,8.34000015258789,32715020.0,7.970193386077881
2016-08-17,8.779999732971191,8.319999694824219,8.350000381469727,8.569999694824219,53603107.0,8.189993858337402
2016-08-18,8.630000114440918,8.380000114440918,8.520000457763672,8.40999984741211,32242513.0,8.037089347839355
2016-08-19,8.510000228881836,8.329999923706055,8.420000076293945,8.40999984741211,17341297.0,8.037089347839355
2016-08-22,8.5,8.170000076293945,8.40999984741211,8.180000305175781,20374309.0,7.817287921905518
2016-08-23,8.270000457763672,8.09000015258789,8.220000267028809,8.140000343322754,13908765.0,7.779061794281006
2016-08-24,8.1899995803833,8.050000190734863,8.170000076293945,8.109999656677246,14279089.0,7.750391483306885
2016-08-25,8.170000076293945,8.020000457763672,8.140000343322754,8.149999618530273,14875079.0,7.7886176109313965
2016-08-26,8.289999961853027,8.079999923706055,8.149999618530273,8.100000381469727,17087768.0,7.740835666656494
2016-08-29,8.15999984741211,8.020000457763672,8.100000381469727,8.100000381469727,10789480.0,7.740835666656494
2016-08-30,8.149999618530273,8.039999961853027,8.050000190734863,8.119999885559082,10933481.0,7.759948253631592
2016-08-31,8.149999618530273,8.029999732971191,8.149999618530273,8.079999923706055,9690016.0,7.721721649169922
2016-09-01,8.119999885559082,7.960000038146973,8.069999694824219,7.980000019073486,13056129.0,7.626156330108643
2016-09-02,8.029999732971191,7.690000057220459,8.0,7.78000020980835,24022215.0,7.435024738311768
2016-09-05,7.860000133514404,7.710000038146973,7.730000019073486,7.800000190734863,11375052.0,7.454137802124023
2016-09-06,8.300000190734863,7.78000020980835,7.800000190734863,8.220000267028809,38447970.0,7.855514049530029
2016-09-07,8.600000381469727,8.220000267028809,8.380000114440918,8.239999771118164,43207786.0,7.874627590179443
2016-09-08,8.510000228881836,8.130000114440918,8.239999771118164,8.4399995803833,38131444.0,8.06575870513916
2016-09-09,8.899999618530273,8.40999984741211,8.569999694824219,8.4399995803833,68264487.0,8.06575870513916
2016-09-12,8.220000267028809,7.889999866485596,8.109999656677246,7.940000057220459,51143995.0,7.587929725646973
2016-09-13,8.0600004196167,7.800000190734863,7.980000019073486,7.909999847412109,21667657.0,7.55925989151001
2016-09-14,7.900000095367432,7.75,7.900000095367432,7.860000133514404,19020611.0,7.511476993560791
2016-09-19,7.929999828338623,7.829999923706055,7.860000133514404,7.900000095367432,9501082.0,7.549703598022461
2016-09-20,7.929999828338623,7.800000190734863,7.909999847412109,7.840000152587891,8335057.0,7.492363929748535
2016-09-21,7.929999828338623,7.800000190734863,7.829999923706055,7.869999885559082,7432153.0,7.52103328704834
2016-09-22,7.949999809265137,7.800000190734863,7.920000076293945,7.889999866485596,12583705.0,7.540146350860596
2016-09-23,7.900000095367432,7.75,7.900000095367432,7.789999961853027,12296697.0,7.444580554962158
2016-09-26,7.760000228881836,7.539999961853027,7.75,7.559999942779541,15859496.0,7.2247796058654785
2016-09-27,7.639999866485596,7.429999828338623,7.559999942779541,7.590000152587891,15360358.0,7.253449440002441
2016-09-28,7.610000133514404,7.5,7.610000133514404,7.550000190734863,6898444.0,7.2152228355407715
2016-09-29,7.679999828338623,7.53000020980835,7.579999923706055,7.570000171661377,10730422.0,7.2343363761901855
2016-09-30,7.630000114440918,7.510000228881836,7.550000190734863,7.590000152587891,5658595.0,7.253449440002441
2016-10-10,7.880000114440918,7.599999904632568,7.650000095367432,7.860000133514404,18187527.0,7.511476993560791
2016-10-11,7.880000114440918,7.78000020980835,7.849999904632568,7.860000133514404,10791689.0,7.511476993560791
2016-10-12,7.820000171661377,7.769999980926514,7.809999942779541,7.800000190734863,6450314.0,7.454137802124023
2016-10-13,7.800000190734863,7.659999847412109,7.800000190734863,7.730000019073486,9958390.0,7.387241363525391
2016-10-14,7.769999980926514,7.630000114440918,7.699999809265137,7.739999771118164,9640255.0,7.3967976570129395
2016-10-17,7.769999980926514,7.570000171661377,7.710000038146973,7.619999885559082,10900325.0,7.282118320465088
2016-10-18,8.25,7.599999904632568,7.599999904632568,8.0,39894388.0,7.645269393920898
2016-10-19,7.96999979019165,7.840000152587891,7.96999979019165,7.880000114440918,21560266.0,7.530590534210205
2016-10-20,7.940000057220459,7.829999923706055,7.840000152587891,7.849999904632568,10237825.0,7.501920223236084
2016-10-21,7.869999885559082,7.679999828338623,7.820000171661377,7.760000228881836,11559328.0,7.4159111976623535
2016-10-24,7.829999923706055,7.679999828338623,7.760000228881836,7.809999942779541,12495386.0,7.4636945724487305
2016-10-25,8.0,7.78000020980835,7.809999942779541,7.880000114440918,17112146.0,7.530590534210205
2016-10-26,7.880000114440918,7.760000228881836,7.849999904632568,7.78000020980835,11586380.0,7.435024738311768
2016-10-27,7.849999904632568,7.760000228881836,7.800000190734863,7.800000190734863,7291770.0,7.454137802124023
2016-10-28,7.849999904632568,7.75,7.78000020980835,7.78000020980835,7716400.0,7.435024738311768
2016-10-31,7.769999980926514,7.5,7.769999980926514,7.619999885559082,17725953.0,7.282118320465088
2016-11-01,7.650000095367432,7.539999961853027,7.630000114440918,7.630000114440918,10675591.0,7.291675567626953
2016-11-02,7.630000114440918,7.519999980926514,7.630000114440918,7.53000020980835,11310934.0,7.196109771728516
2016-11-03,7.590000152587891,7.5,7.53000020980835,7.550000190734863,10553152.0,7.2152228355407715
2016-11-04,7.630000114440918,7.510000228881836,7.550000190734863,7.539999961853027,10916133.0,7.2056660652160645
2016-11-07,7.570000171661377,7.460000038146973,7.550000190734863,7.5,11724475.0,7.1674394607543945
2016-11-08,7.730000019073486,7.5,7.510000228881836,7.570000171661377,20014532.0,7.2343363761901855
2016-11-09,7.519999980926514,7.309999942779541,7.5,7.400000095367432,36424510.0,7.071873664855957
2016-11-10,7.46999979019165,7.380000114440918,7.409999847412109,7.460000038146973,22473905.0,7.129213809967041
2016-11-11,7.510000228881836,7.400000095367432,7.449999809265137,7.489999771118164,17284831.0,7.157883167266846
2016-11-14,7.559999942779541,7.460000038146973,7.510000228881836,7.53000020980835,19322835.0,7.196109771728516
2016-11-15,7.599999904632568,7.510000228881836,7.53000020980835,7.599999904632568,17830698.0,7.26300573348999
2016-11-16,7.619999885559082,7.550000190734863,7.610000133514404,7.579999923706055,10738341.0,7.243893146514893
2016-11-17,7.599999904632568,7.5,7.570000171661377,7.550000190734863,10169247.0,7.2152228355407715
2016-11-18,7.550000190734863,7.510000228881836,7.550000190734863,7.519999980926514,9171472.0,7.18655252456665
2016-11-21,7.579999923706055,7.480000019073486,7.5,7.550000190734863,9950623.0,7.2152228355407715
2016-11-22,7.570000171661377,7.5,7.539999961853027,7.550000190734863,12815025.0,7.2152228355407715
2016-11-23,7.639999866485596,7.53000020980835,7.550000190734863,7.550000190734863,17209529.0,7.2152228355407715
2016-11-24,7.599999904632568,7.539999961853027,7.559999942779541,7.570000171661377,13809327.0,7.2343363761901855
2016-11-25,7.590000152587891,7.340000152587891,7.570000171661377,7.5,14901253.0,7.1674394607543945
2016-11-28,7.53000020980835,7.440000057220459,7.5,7.480000019073486,11782897.0,7.148327350616455
2016-11-29,7.579999923706055,7.440000057220459,7.46999979019165,7.5,15242571.0,7.1674394607543945
2016-11-30,7.5,7.389999866485596,7.46999979019165,7.409999847412109,12482424.0,7.081430435180664
2016-12-01,7.539999961853027,7.400000095367432,7.400000095367432,7.480000019073486,12801035.0,7.148327350616455
2016-12-02,7.46999979019165,7.360000133514404,7.460000038146973,7.369999885559082,11666482.0,7.043204307556152
2016-12-05,7.460000038146973,7.269999980926514,7.349999904632568,7.300000190734863,17069588.0,6.976308345794678
2016-12-06,7.340000152587891,7.28000020980835,7.329999923706055,7.289999961853027,7145336.0,6.9667510986328125
2016-12-07,7.349999904632568,7.269999980926514,7.309999942779541,7.340000152587891,6518917.0,7.014534950256348
2016-12-08,7.349999904632568,7.28000020980835,7.329999923706055,7.289999961853027,7217790.0,6.9667510986328125
2016-12-09,7.340000152587891,7.269999980926514,7.289999961853027,7.28000020980835,6888965.0,6.957195281982422
2016-12-12,7.309999942779541,6.590000152587891,7.28000020980835,6.789999961853027,24263531.0,6.488922595977783
2016-12-13,6.820000171661377,6.659999847412109,6.769999980926514,6.800000190734863,11194790.0,6.49847936630249
2016-12-14,6.800000190734863,6.650000095367432,6.800000190734863,6.670000076293945,10239941.0,6.37424373626709
2016-12-15,6.75,6.639999866485596,6.659999847412109,6.679999828338623,7988247.0,6.3837995529174805
2016-12-16,7.349999904632568,6.900000095367432,7.099999904632568,6.940000057220459,42702195.0,6.6322712898254395
2016-12-19,7.269999980926514,6.800000190734863,6.929999828338623,7.079999923706055,41113250.0,6.7660627365112305
2016-12-20,7.019999980926514,6.900000095367432,7.0,6.980000019073486,16496210.0,6.670496940612793
2016-12-21,7.130000114440918,6.949999809265137,6.980000019073486,7.059999942779541,20282978.0,6.746950149536133
2016-12-22,7.429999828338623,7.070000171661377,7.119999885559082,7.260000228881836,37240547.0,6.938082218170166
2016-12-23,7.28000020980835,7.090000152587891,7.210000038146973,7.119999885559082,25481790.0,6.8042893409729
2016-12-26,7.130000114440918,6.949999809265137,7.070000171661377,7.119999885559082,13646870.0,6.8042893409729
2016-12-27,7.130000114440918,6.989999771118164,7.099999904632568,7.039999961853027,12090522.0,6.727837562561035
2016-12-28,7.070000171661377,6.889999866485596,7.050000190734863,6.929999828338623,13902812.0,6.622714519500732
2016-12-29,7.010000228881836,6.880000114440918,6.880000114440918,6.920000076293945,9311585.0,6.613158226013184
2016-12-30,6.949999809265137,6.849999904632568,6.929999828338623,6.880000114440918,7572309.0,6.5749311447143555
2017-01-03,6.949999809265137,6.869999885559082,6.869999885559082,6.920000076293945,8385829.0,6.613158226013184
2017-01-04,7.099999904632568,6.900000095367432,6.940000057220459,7.099999904632568,21972892.0,6.7851762771606445
2017-01-05,7.210000038146973,7.079999923706055,7.110000133514404,7.110000133514404,18483162.0,6.79473352432251
2017-01-06,7.239999771118164,7.070000171661377,7.090000152587891,7.190000057220459,20012203.0,6.871185779571533
2017-01-09,7.199999809265137,7.110000133514404,7.150000095367432,7.179999828338623,17055306.0,6.861628532409668
2017-01-10,7.25,7.099999904632568,7.150000095367432,7.119999885559082,12780082.0,6.8042893409729
2017-01-11,7.130000114440918,6.989999771118164,7.079999923706055,6.989999771118164,12034073.0,6.6800537109375
2017-01-12,7.039999961853027,6.900000095367432,6.989999771118164,6.909999847412109,9430021.0,6.603601455688477
2017-01-13,6.940000057220459,6.75,6.920000076293945,6.820000171661377,10353958.0,6.517592430114746
2017-01-16,6.840000152587891,6.380000114440918,6.829999923706055,6.679999828338623,12095061.0,6.3837995529174805
2017-01-17,6.760000228881836,6.610000133514404,6.670000076293945,6.760000228881836,6950618.0,6.460252285003662
2017-01-18,6.78000020980835,6.699999809265137,6.760000228881836,6.71999979019165,5097194.0,6.422025680541992
2017-01-19,6.760000228881836,6.659999847412109,6.670000076293945,6.690000057220459,7362656.0,6.393356800079346
2017-01-20,6.800000190734863,6.659999847412109,6.659999847412109,6.789999961853027,7131705.0,6.488922595977783
2017-01-23,6.840000152587891,6.760000228881836,6.78000020980835,6.820000171661377,5948176.0,6.517592430114746
2017-01-24,6.920000076293945,6.829999923706055,6.880000114440918,6.849999904632568,6238060.0,6.546261310577393
2017-01-25,6.849999904632568,6.789999961853027,6.820000171661377,6.820000171661377,6338865.0,6.517592430114746
2017-01-26,6.860000133514404,6.789999961853027,6.789999961853027,6.849999904632568,4730200.0,6.546261310577393
2017-02-03,6.840000152587891,6.769999980926514,6.840000152587891,6.800000190734863,4328934.0,6.49847936630249
2017-02-06,6.860000133514404,6.78000020980835,6.800000190734863,6.849999904632568,6129599.0,6.546261310577393
2017-02-07,6.980000019073486,6.849999904632568,6.849999904632568,6.909999847412109,11429266.0,6.603601455688477
2017-02-08,6.929999828338623,6.789999961853027,6.900000095367432,6.920000076293945,8547531.0,6.613158226013184
2017-02-09,6.989999771118164,6.869999885559082,6.900000095367432,6.96999979019165,12724170.0,6.660940647125244
2017-02-10,7.0,6.940000057220459,6.96999979019165,6.96999979019165,10206400.0,6.660940647125244
2017-02-13,7.050000190734863,6.929999828338623,6.980000019073486,7.050000190734863,14383981.0,6.737393856048584
2017-02-14,7.130000114440918,6.989999771118164,7.03000020980835,7.119999885559082,17170940.0,6.8042893409729
2017-02-15,7.150000095367432,7.0,7.090000152587891,7.039999961853027,22273266.0,6.727837562561035
2017-02-16,7.039999961853027,6.949999809265137,7.039999961853027,7.019999980926514,16223914.0,6.708723545074463
2017-02-17,7.349999904632568,6.940000057220459,7.0,7.159999847412109,34238293.0,6.84251594543457
2017-02-20,7.579999923706055,7.239999771118164,7.239999771118164,7.369999885559082,48031425.0,7.043204307556152
2017-02-21,7.46999979019165,7.260000228881836,7.300000190734863,7.320000171661377,31041595.0,6.995421409606934
2017-02-22,7.380000114440918,7.260000228881836,7.320000171661377,7.349999904632568,24151087.0,7.024090766906738
2017-02-23,7.340000152587891,7.170000076293945,7.329999923706055,7.21999979019165,20980285.0,6.899855136871338
2017-02-24,7.239999771118164,7.150000095367432,7.199999809265137,7.230000019073486,12196509.0,6.909411907196045
2017-02-27,7.260000228881836,7.139999866485596,7.260000228881836,7.150000095367432,12647990.0,6.832959175109863
2017-02-28,7.190000057220459,7.110000133514404,7.139999866485596,7.159999847412109,8989165.0,6.84251594543457
2017-03-01,7.519999980926514,7.099999904632568,7.159999847412109,7.309999942779541,42452265.0,6.985865116119385
2017-03-02,7.309999942779541,7.21999979019165,7.269999980926514,7.239999771118164,18720342.0,6.918968677520752
2017-03-03,7.369999885559082,7.239999771118164,7.239999771118164,7.300000190734863,24085035.0,6.976308345794678
2017-03-06,7.409999847412109,7.28000020980835,7.320000171661377,7.360000133514404,18379262.0,7.0336480140686035
2017-03-07,7.369999885559082,7.269999980926514,7.329999923706055,7.309999942779541,14492220.0,6.985865116119385
2017-03-08,7.309999942779541,7.159999847412109,7.300000190734863,7.21999979019165,14023514.0,6.899855136871338
2017-03-09,7.25,7.070000171661377,7.190000057220459,7.090000152587891,16636183.0,6.775619983673096
2017-03-10,7.139999866485596,7.059999942779541,7.099999904632568,7.079999923706055,11640077.0,6.7660627365112305
2017-03-13,7.159999847412109,7.019999980926514,7.070000171661377,7.130000114440918,11021056.0,6.813846111297607
2017-03-14,7.190000057220459,7.059999942779541,7.119999885559082,7.090000152587891,11898976.0,6.775619983673096
2017-03-15,7.110000133514404,7.050000190734863,7.079999923706055,7.059999942779541,8701292.0,6.746950149536133
2017-03-16,7.119999885559082,7.070000171661377,7.070000171661377,7.110000133514404,12454967.0,6.79473352432251
2017-03-17,7.199999809265137,7.059999942779541,7.139999866485596,7.090000152587891,16769181.0,6.775619983673096
2017-03-20,7.130000114440918,7.050000190734863,7.110000133514404,7.119999885559082,11702963.0,6.8042893409729
2017-03-21,7.110000133514404,7.050000190734863,7.110000133514404,7.059999942779541,9785365.0,6.746950149536133
2017-03-22,7.059999942779541,6.889999866485596,7.039999961853027,6.940000057220459,16296934.0,6.6322712898254395
2017-03-23,6.96999979019165,6.849999904632568,6.909999847412109,6.889999866485596,13942096.0,6.5844879150390625
2017-03-24,6.909999847412109,6.800000190734863,6.869999885559082,6.900000095367432,16443466.0,6.5940446853637695
2017-03-27,6.96999979019165,6.869999885559082,6.949999809265137,6.909999847412109,13297812.0,6.603601455688477
2017-03-28,6.909999847412109,6.849999904632568,6.909999847412109,6.860000133514404,7764519.0,6.555818557739258
2017-03-29,6.880000114440918,6.789999961853027,6.860000133514404,6.809999942779541,8128539.0,6.508036136627197
2017-03-30,6.800000190734863,6.659999847412109,6.800000190734863,6.670000076293945,14582152.0,6.37424373626709
2017-03-31,6.920000076293945,6.659999847412109,6.699999809265137,6.880000114440918,20331633.0,6.5749311447143555
2017-04-05,6.909999847412109,6.760000228881836,6.800000190734863,6.909999847412109,15594571.0,6.603601455688477
2017-04-06,7.059999942779541,6.860000133514404,6.920000076293945,6.960000038146973,18515773.0,6.651384353637695
2017-04-07,6.96999979019165,6.880000114440918,6.929999828338623,6.920000076293945,10403267.0,6.613158226013184
2017-04-10,6.96999979019165,6.880000114440918,6.900000095367432,6.909999847412109,10687105.0,6.603601455688477
2017-04-11,6.940000057220459,6.800000190734863,6.909999847412109,6.909999847412109,13083014.0,6.603601455688477
2017-04-12,6.960000038146973,6.820000171661377,6.880000114440918,6.909999847412109,12817066.0,6.603601455688477
2017-04-13,6.949999809265137,6.880000114440918,6.909999847412109,6.929999828338623,8390101.0,6.622714519500732
2017-04-14,6.920000076293945,6.809999942779541,6.920000076293945,6.820000171661377,8952557.0,6.517592430114746
2017-04-17,6.800000190734863,6.699999809265137,6.800000190734863,6.71999979019165,9032658.0,6.422025680541992
2017-04-18,6.75,6.559999942779541,6.710000038146973,6.619999885559082,12282135.0,6.326459884643555
2017-04-19,6.619999885559082,6.460000038146973,6.599999904632568,6.550000190734863,9314225.0,6.259564399719238
2017-04-20,6.579999923706055,6.5,6.550000190734863,6.559999942779541,6116488.0,6.269120693206787
2017-04-21,6.590000152587891,6.449999809265137,6.559999942779541,6.510000228881836,5694426.0,6.221337795257568
2017-04-24,6.510000228881836,6.309999942779541,6.5,6.320000171661377,8116783.0,6.0397629737854
2017-04-25,6.400000095367432,6.309999942779541,6.320000171661377,6.329999923706055,5780930.0,6.049319267272949
2017-04-26,6.369999885559082,6.300000190734863,6.329999923706055,6.320000171661377,6451964.0,6.0397629737854
2017-04-27,6.329999923706055,6.139999866485596,6.320000171661377,6.25,11237223.0,5.972866535186768
2017-04-28,6.340000152587891,6.230000019073486,6.260000228881836,6.309999942779541,5754416.0,6.030205726623535
2017-05-02,6.269999980926514,6.190000057220459,6.25,6.239999771118164,5337536.0,5.9633097648620605
2017-05-03,6.239999771118164,6.139999866485596,6.230000019073486,6.179999828338623,8050688.0,5.905970096588135
2017-05-04,6.199999809265137,6.099999904632568,6.170000076293945,6.139999866485596,5160710.0,5.867743968963623
2017-05-05,6.179999828338623,6.090000152587891,6.130000114440918,6.099999904632568,5706635.0,5.829517841339111
2017-05-08,6.139999866485596,6.070000171661377,6.139999866485596,6.090000152587891,5191141.0,5.819961071014404
2017-05-09,6.110000133514404,6.010000228881836,6.090000152587891,6.090000152587891,5648639.0,5.819961071014404
2017-05-10,6.110000133514404,5.96999979019165,6.070000171661377,5.989999771118164,6320200.0,5.724394798278809
2017-05-11,5.989999771118164,5.730000019073486,5.989999771118164,5.920000076293945,10356012.0,5.657499313354492
2017-05-12,5.920000076293945,5.769999980926514,5.909999847412109,5.849999904632568,6829617.0,5.590602874755859
2017-05-15,5.880000114440918,5.840000152587891,5.849999904632568,5.860000133514404,3393798.0,5.600159645080566
2017-05-16,5.949999809265137,5.769999980926514,5.860000133514404,5.929999828338623,6815704.0,5.667056083679199
2017-05-17,5.960000038146973,5.900000095367432,5.940000057220459,5.909999847412109,9329002.0,5.647942543029785
2017-05-18,5.900000095367432,5.769999980926514,5.900000095367432,5.769999980926514,9061693.0,5.514150619506836
2017-05-19,5.929999828338623,5.75,5.800000190734863,5.809999942779541,14425093.0,5.552376747131348
2017-05-22,5.829999923706055,5.75,5.75,5.789999961853027,7678050.0,5.533263683319092
2017-05-23,5.789999961853027,5.570000171661377,5.760000228881836,5.599999904632568,10765335.0,5.351688861846924
2017-05-24,5.570000171661377,5.429999828338623,5.570000171661377,5.539999961853027,7978741.0,5.29434871673584
2017-05-25,5.619999885559082,5.5,5.519999980926514,5.610000133514404,9119681.0,5.3612446784973145
2017-05-26,5.650000095367432,5.550000190734863,5.610000133514404,5.559999942779541,7350775.0,5.313462257385254
2017-05-31,5.670000076293945,5.599999904632568,5.599999904632568,5.619999885559082,7684241.0,5.370800971984863
2017-06-01,5.650000095367432,5.519999980926514,5.630000114440918,5.53000020980835,7005041.0,5.284792900085449
2017-06-02,5.570000171661377,5.449999809265137,5.519999980926514,5.550000190734863,6180207.0,5.303905963897705
2017-06-05,5.599999904632568,5.539999961853027,5.559999942779541,5.579999923706055,6157313.0,5.33257532119751
2017-06-06,5.619999885559082,5.579999923706055,5.579999923706055,5.619999885559082,5149780.0,5.370800971984863
2017-06-07,5.699999809265137,5.590000152587891,5.610000133514404,5.690000057220459,8096176.0,5.437697887420654
2017-06-08,5.710000038146973,5.650000095367432,5.690000057220459,5.690000057220459,7013168.0,5.437697887420654
2017-06-09,5.699999809265137,5.630000114440918,5.690000057220459,5.650000095367432,7589391.0,5.399471759796143
2017-06-12,5.71999979019165,5.630000114440918,5.639999866485596,5.639999866485596,7472731.0,5.389914512634277
2017-06-13,6.079999923706055,5.75,5.75,5.980000019073486,35314277.0,5.71483850479126
2017-06-14,6.059999942779541,5.900000095367432,5.900000095367432,5.960000038146973,24906559.0,5.695725440979004
2017-06-15,5.989999771118164,5.909999847412109,5.920000076293945,5.929999828338623,13170738.0,5.667056083679199
2017-06-16,5.980000019073486,5.900000095367432,5.929999828338623,5.929999828338623,8222400.0,5.667056083679199
2017-06-19,5.929999828338623,5.849999904632568,5.920000076293945,5.909999847412109,7967913.0,5.647942543029785
2017-06-20,5.96999979019165,5.909999847412109,5.920000076293945,5.929999828338623,7838864.0,5.667056083679199
2017-06-21,5.96999979019165,5.849999904632568,5.960000038146973,5.880000114440918,7437132.0,5.619272708892822
2017-06-22,5.900000095367432,5.769999980926514,5.880000114440918,5.769999980926514,9560200.0,5.514150619506836
2017-06-23,5.809999942779541,5.730000019073486,5.75,5.789999961853027,6007520.0,5.533263683319092
2017-06-26,5.849999904632568,5.730000019073486,5.78000020980835,5.849999904632568,7507532.0,5.590602874755859
2017-06-27,5.849999904632568,5.800000190734863,5.840000152587891,5.820000171661377,5919851.0,5.561933517456055
2017-06-28,5.960000038146973,5.789999961853027,5.820000171661377,5.880000114440918,13352189.0,5.619272708892822
2017-06-29,5.920000076293945,5.829999923706055,5.869999885559082,5.860000133514404,7819946.0,5.600159645080566
2017-06-30,5.860000133514404,5.820000171661377,5.860000133514404,5.849999904632568,4006247.0,5.590602874755859
2017-07-03,5.960000038146973,5.840000152587891,5.849999904632568,5.929999828338623,9195983.0,5.667056083679199
2017-07-04,6.019999980926514,5.869999885559082,5.920000076293945,5.940000057220459,11260252.0,5.676612854003906
2017-07-05,6.019999980926514,5.900000095367432,5.909999847412109,6.0,12741685.0,5.733952045440674
2017-07-06,6.019999980926514,5.909999847412109,6.019999980926514,5.949999809265137,11708322.0,5.686168670654297
2017-07-07,6.059999942779541,5.949999809265137,5.960000038146973,6.039999961853027,16314773.0,5.772178649902344
2017-07-10,6.099999904632568,5.960000038146973,6.010000228881836,6.079999923706055,12897573.0,5.810404300689697
2017-07-11,6.070000171661377,5.949999809265137,6.03000020980835,5.960000038146973,10525470.0,5.695725440979004
2017-07-12,5.980000019073486,5.820000171661377,5.949999809265137,5.869999885559082,8606439.0,5.609715938568115
2017-07-13,5.920000076293945,5.829999923706055,5.880000114440918,5.900000095367432,6401348.0,5.6383867263793945
2017-07-14,6.090000152587891,5.849999904632568,5.889999866485596,6.050000190734863,19425454.0,5.814255714416504
2017-07-17,6.059999942779541,5.769999980926514,6.019999980926514,5.880000114440918,16255965.0,5.650879859924316
2017-07-18,5.940000057220459,5.75,5.829999923706055,5.920000076293945,8491509.0,5.689321041107178
2017-07-19,6.079999923706055,5.880000114440918,5.929999828338623,6.070000171661377,20196599.0,5.8334760665893555
2017-07-20,6.150000095367432,6.03000020980835,6.050000190734863,6.039999961853027,16502368.0,5.80464506149292
2017-07-21,6.150000095367432,5.980000019073486,6.050000190734863,6.079999923706055,22379343.0,5.843085765838623
2017-07-24,6.090000152587891,6.019999980926514,6.039999961853027,6.079999923706055,15105773.0,5.843085765838623
2017-07-25,6.079999923706055,6.0,6.079999923706055,6.019999980926514,9630239.0,5.785424709320068
2017-07-26,6.059999942779541,5.960000038146973,6.019999980926514,6.0,8823955.0,5.7662034034729
2017-07-27,6.050000190734863,5.96999979019165,6.0,6.050000190734863,8257424.0,5.814255714416504
2017-07-28,6.039999961853027,5.929999828338623,6.03000020980835,5.960000038146973,11381670.0,5.727762222290039
2017-07-31,6.050000190734863,5.980000019073486,6.019999980926514,6.0,11414400.0,5.7662034034729
2017-08-01,6.28000020980835,5.960000038146973,6.0,6.159999847412109,32385459.0,5.919968605041504
2017-08-02,6.179999828338623,6.059999942779541,6.099999904632568,6.070000171661377,21875522.0,5.8334760665893555
2017-08-03,6.070000171661377,6.010000228881836,6.059999942779541,6.03000020980835,10957957.0,5.795035362243652
2017-08-04,6.079999923706055,5.989999771118164,6.019999980926514,6.03000020980835,15568608.0,5.795035362243652
2017-08-07,6.03000020980835,5.96999979019165,6.03000020980835,6.0,12950032.0,5.7662034034729
2017-08-08,6.019999980926514,5.929999828338623,6.0,5.960000038146973,16091629.0,5.727762222290039
2017-08-09,5.989999771118164,5.920000076293945,5.929999828338623,5.949999809265137,7018098.0,5.718152046203613
2017-08-10,5.96999979019165,5.889999866485596,5.960000038146973,5.900000095367432,8814750.0,5.670100212097168
2017-08-11,5.880000114440918,5.739999771118164,5.880000114440918,5.78000020980835,11718987.0,5.554776668548584
2017-08-14,5.840000152587891,5.78000020980835,5.78000020980835,5.829999923706055,7398729.0,5.602828025817871
2017-08-15,5.849999904632568,5.800000190734863,5.820000171661377,5.809999942779541,4671032.0,5.583607196807861
2017-08-16,5.900000095367432,5.800000190734863,5.800000190734863,5.849999904632568,7547993.0,5.622048854827881
2017-08-17,5.880000114440918,5.829999923706055,5.829999923706055,5.880000114440918,6564591.0,5.650879859924316
2017-08-18,5.960000038146973,5.809999942779541,5.849999904632568,5.960000038146973,14400691.0,5.727762222290039
2017-08-21,6.039999961853027,5.909999847412109,5.960000038146973,6.010000228881836,16022957.0,5.775814533233643
2017-08-22,5.989999771118164,5.909999847412109,5.980000019073486,5.929999828338623,10074598.0,5.698931694030762
2017-08-23,5.949999809265137,5.869999885559082,5.909999847412109,5.889999866485596,6573508.0,5.660489559173584
2017-08-24,5.900000095367432,5.820000171661377,5.889999866485596,5.840000152587891,5876430.0,5.612438678741455
2017-08-25,5.909999847412109,5.829999923706055,5.860000133514404,5.889999866485596,5682720.0,5.660489559173584
2017-08-28,5.949999809265137,5.869999885559082,5.880000114440918,5.929999828338623,7177387.0,5.698931694030762
2017-08-29,6.050000190734863,5.900000095367432,5.920000076293945,5.96999979019165,13622834.0,5.737372398376465
2017-08-30,5.949999809265137,5.909999847412109,5.949999809265137,5.920000076293945,10215840.0,5.689321041107178
2017-08-31,5.940000057220459,5.880000114440918,5.920000076293945,5.900000095367432,6895428.0,5.670100212097168
2017-09-01,5.960000038146973,5.860000133514404,5.900000095367432,5.940000057220459,9955883.0,5.7085418701171875
2017-09-04,5.929999828338623,5.880000114440918,5.929999828338623,5.900000095367432,7089847.0,5.670100212097168
2017-09-05,5.980000019073486,5.900000095367432,5.909999847412109,5.940000057220459,11921486.0,5.7085418701171875
2017-09-06,5.989999771118164,5.900000095367432,5.929999828338623,5.960000038146973,10917355.0,5.727762222290039
2017-09-07,5.989999771118164,5.909999847412109,5.980000019073486,5.909999847412109,9325107.0,5.6797099113464355
2017-09-08,6.039999961853027,5.900000095367432,5.909999847412109,5.980000019073486,18050220.0,5.746983051300049
2017-09-11,6.179999828338623,6.03000020980835,6.03000020980835,6.150000095367432,37017372.0,5.910358905792236
2017-09-12,6.539999961853027,6.130000114440918,6.179999828338623,6.349999904632568,65590026.0,6.102565288543701
2017-09-13,6.300000190734863,6.170000076293945,6.28000020980835,6.239999771118164,30379753.0,5.996851444244385
2017-09-14,6.409999847412109,6.21999979019165,6.25,6.260000228881836,28095967.0,6.016072750091553
2017-09-15,6.25,6.110000133514404,6.239999771118164,6.239999771118164,22143039.0,5.996851444244385
2017-09-18,6.659999847412109,6.170000076293945,6.190000057220459,6.599999904632568,72142326.0,6.3428239822387695
2017-09-19,6.619999885559082,6.409999847412109,6.599999904632568,6.46999979019165,44490097.0,6.217889785766602
2017-09-20,6.71999979019165,6.420000076293945,6.460000038146973,6.559999942779541,59654247.0,6.304382801055908
2017-09-21,6.730000019073486,6.5,6.510000228881836,6.559999942779541,45657681.0,6.304382801055908
2017-09-22,6.690000057220459,6.429999828338623,6.53000020980835,6.460000038146973,33523303.0,6.208279132843018
2017-09-25,6.5,6.199999809265137,6.480000019073486,6.239999771118164,31538439.0,5.996851444244385
2017-09-26,6.340000152587891,6.199999809265137,6.239999771118164,6.309999942779541,20703166.0,6.06412410736084
2017-09-27,6.449999809265137,6.260000228881836,6.320000171661377,6.380000114440918,27496004.0,6.131396770477295
2017-09-28,6.71999979019165,6.309999942779541,6.329999923706055,6.619999885559082,52717918.0,6.362044334411621
2017-09-29,6.989999771118164,6.519999980926514,6.650000095367432,6.909999847412109,74931843.0,6.640744209289551
2017-10-09,7.480000019073486,6.980000019073486,7.079999923706055,7.230000019073486,99873162.0,6.948275089263916
2017-10-10,7.21999979019165,7.019999980926514,7.159999847412109,7.070000171661377,55063812.0,6.7945098876953125
2017-10-11,7.139999866485596,6.849999904632568,7.090000152587891,6.869999885559082,45412071.0,6.6023030281066895
2017-10-12,6.960000038146973,6.75,6.869999885559082,6.920000076293945,36891569.0,6.650355339050293
2017-10-13,6.989999771118164,6.809999942779541,6.840000152587891,6.880000114440918,27121300.0,6.611913681030273
2017-10-16,6.96999979019165,6.639999866485596,6.929999828338623,6.670000076293945,34917297.0,6.410096645355225
2017-10-17,6.769999980926514,6.670000076293945,6.679999828338623,6.710000038146973,16642301.0,6.448537826538086
2017-10-18,6.760000228881836,6.510000228881836,6.670000076293945,6.579999923706055,20286404.0,6.32360315322876
2017-10-19,6.630000114440918,6.460000038146973,6.539999961853027,6.46999979019165,17552050.0,6.217889785766602
2017-10-20,6.639999866485596,6.440000057220459,6.460000038146973,6.630000114440918,17012413.0,6.371654987335205
2017-10-23,6.559999942779541,6.5,6.559999942779541,6.539999961853027,15288660.0,6.285161972045898
2017-10-24,6.550000190734863,6.369999885559082,6.539999961853027,6.460000038146973,13984053.0,6.208279132843018
2017-10-25,6.53000020980835,6.420000076293945,6.440000057220459,6.489999771118164,12154760.0,6.237110137939453
2017-10-26,6.539999961853027,6.380000114440918,6.489999771118164,6.519999980926514,11900143.0,6.265941143035889
2017-10-27,6.619999885559082,6.449999809265137,6.519999980926514,6.46999979019165,13657201.0,6.217889785766602
2017-10-30,6.449999809265137,6.170000076293945,6.409999847412109,6.210000038146973,17872021.0,5.968020915985107
2017-10-31,6.320000171661377,6.110000133514404,6.199999809265137,6.260000228881836,15208895.0,6.016072750091553
2017-11-01,6.460000038146973,6.300000190734863,6.309999942779541,6.349999904632568,18499510.0,6.102565288543701
2017-11-02,6.349999904632568,6.230000019073486,6.340000152587891,6.239999771118164,10108484.0,5.996851444244385
2017-11-03,6.309999942779541,6.150000095367432,6.210000038146973,6.190000057220459,9843604.0,5.948800086975098
2017-11-06,6.28000020980835,6.130000114440918,6.190000057220459,6.269999980926514,8426178.0,6.0256829261779785
2017-11-07,6.309999942779541,6.199999809265137,6.25,6.289999961853027,9339149.0,6.044903755187988
2017-11-08,6.480000019073486,6.25,6.289999961853027,6.369999885559082,17731683.0,6.121786117553711
2017-11-09,6.489999771118164,6.369999885559082,6.420000076293945,6.400000095367432,12657100.0,6.1506171226501465
2017-11-10,6.389999866485596,6.309999942779541,6.389999866485596,6.329999923706055,11914317.0,6.083344459533691
2017-11-13,6.420000076293945,6.320000171661377,6.369999885559082,6.329999923706055,10201444.0,6.083344459533691
2017-11-14,6.349999904632568,6.079999923706055,6.329999923706055,6.170000076293945,21120877.0,5.929579734802246
2017-11-15,6.239999771118164,6.130000114440918,6.150000095367432,6.190000057220459,10309579.0,5.948800086975098
2017-11-16,6.210000038146973,6.090000152587891,6.179999828338623,6.119999885559082,9687837.0,5.881527900695801
2017-11-17,6.139999866485596,5.809999942779541,6.119999885559082,5.829999923706055,20617012.0,5.602828025817871
2017-11-20,5.869999885559082,5.670000076293945,5.840000152587891,5.860000133514404,12363913.0,5.631659030914307
2017-11-21,5.880000114440918,5.78000020980835,5.809999942779541,5.869999885559082,11571985.0,5.641269207000732
2017-11-22,5.909999847412109,5.820000171661377,5.869999885559082,5.840000152587891,8203843.0,5.612438678741455
2017-11-23,5.869999885559082,5.679999828338623,5.840000152587891,5.679999828338623,11407604.0,5.458673000335693
2017-11-24,5.71999979019165,5.599999904632568,5.659999847412109,5.679999828338623,6413340.0,5.458673000335693
2017-11-27,5.710000038146973,5.630000114440918,5.690000057220459,5.650000095367432,4693532.0,5.429841995239258
2017-11-28,5.710000038146973,5.650000095367432,5.650000095367432,5.699999809265137,4840099.0,5.477893352508545
2017-11-29,5.869999885559082,5.630000114440918,5.710000038146973,5.820000171661377,13250102.0,5.593217372894287
2017-11-30,5.869999885559082,5.730000019073486,5.769999980926514,5.78000020980835,8479202.0,5.554776668548584
2017-12-01,6.070000171661377,5.75,5.789999961853027,5.960000038146973,20401273.0,5.727762222290039
2017-12-04,6.0,5.829999923706055,5.940000057220459,5.840000152587891,9398829.0,5.612438678741455
2017-12-05,5.900000095367432,5.670000076293945,5.840000152587891,5.730000019073486,8631091.0,5.5067243576049805
2017-12-06,5.78000020980835,5.690000057220459,5.699999809265137,5.769999980926514,5725136.0,5.545166015625
2017-12-07,5.789999961853027,5.71999979019165,5.739999771118164,5.75,5239329.0,5.52594518661499
2017-12-08,5.820000171661377,5.75,5.75,5.800000190734863,5256842.0,5.5739970207214355
2017-12-11,5.929999828338623,5.789999961853027,5.809999942779541,5.880000114440918,11512289.0,5.650879859924316
2017-12-12,5.869999885559082,5.760000228881836,5.860000133514404,5.769999980926514,6349200.0,5.545166015625
2017-12-13,5.800000190734863,5.71999979019165,5.789999961853027,5.769999980926514,4422000.0,5.545166015625
2017-12-14,5.940000057220459,5.829999923706055,5.840000152587891,5.840000152587891,10736676.0,5.612438678741455
2017-12-15,5.840000152587891,5.75,5.809999942779541,5.78000020980835,6704192.0,5.554776668548584
2017-12-18,5.820000171661377,5.739999771118164,5.800000190734863,5.78000020980835,3459662.0,5.554776668548584
2017-12-19,5.809999942779541,5.760000228881836,5.769999980926514,5.789999961853027,4155699.0,5.564386367797852
2017-12-20,5.800000190734863,5.679999828338623,5.789999961853027,5.690000057220459,5979923.0,5.468283176422119
2017-12-21,5.710000038146973,5.619999885559082,5.679999828338623,5.679999828338623,4382321.0,5.458673000335693
2017-12-22,5.710000038146973,5.630000114440918,5.670000076293945,5.650000095367432,3401101.0,5.429841995239258
2017-12-25,5.670000076293945,5.539999961853027,5.650000095367432,5.559999942779541,5105119.0,5.343348979949951
2017-12-26,5.639999866485596,5.539999961853027,5.550000190734863,5.630000114440918,4050970.0,5.410621166229248
2017-12-27,5.96999979019165,5.690000057220459,5.690000057220459,5.909999847412109,25411604.0,5.6797099113464355
2017-12-28,6.079999923706055,5.809999942779541,5.909999847412109,5.849999904632568,26033212.0,5.622048854827881
2017-12-29,5.880000114440918,5.78000020980835,5.869999885559082,5.849999904632568,11148026.0,5.622048854827881
2018-01-02,5.929999828338623,5.829999923706055,5.860000133514404,5.909999847412109,10649302.0,5.6797099113464355
2018-01-03,5.989999771118164,5.820000171661377,5.880000114440918,5.909999847412109,14893773.0,5.6797099113464355
2018-01-04,5.889999866485596,5.829999923706055,5.869999885559082,5.849999904632568,9974470.0,5.622048854827881
2018-01-05,5.880000114440918,5.820000171661377,5.849999904632568,5.849999904632568,6584055.0,5.622048854827881
2018-01-08,5.929999828338623,5.860000133514404,5.860000133514404,5.920000076293945,11096694.0,5.689321041107178
2018-01-09,5.980000019073486,5.880000114440918,5.920000076293945,5.929999828338623,10560212.0,5.698931694030762
2018-01-10,5.929999828338623,5.769999980926514,5.920000076293945,5.820000171661377,10517848.0,5.593217372894287
2018-01-11,5.809999942779541,5.769999980926514,5.800000190734863,5.789999961853027,5076301.0,5.564386367797852
2018-01-12,5.940000057220459,5.78000020980835,5.789999961853027,5.880000114440918,17433741.0,5.650879859924316
2018-01-15,5.869999885559082,5.679999828338623,5.849999904632568,5.710000038146973,11747579.0,5.487504005432129
2018-01-16,5.789999961853027,5.710000038146973,5.71999979019165,5.75,5957810.0,5.52594518661499
2018-01-17,5.78000020980835,5.670000076293945,5.75,5.71999979019165,7800710.0,5.4971137046813965
2018-01-18,5.739999771118164,5.690000057220459,5.71999979019165,5.71999979019165,5489227.0,5.4971137046813965
2018-01-19,5.730000019073486,5.650000095367432,5.71999979019165,5.690000057220459,5786010.0,5.468283176422119
2018-01-22,5.760000228881836,5.659999847412109,5.670000076293945,5.739999771118164,6968901.0,5.516334533691406
2018-01-23,5.739999771118164,5.699999809265137,5.739999771118164,5.71999979019165,4831781.0,5.4971137046813965
2018-01-24,5.769999980926514,5.699999809265137,5.710000038146973,5.739999771118164,6805059.0,5.516334533691406
2018-01-25,5.769999980926514,5.699999809265137,5.739999771118164,5.710000038146973,8578900.0,5.487504005432129
2018-01-26,5.730000019073486,5.699999809265137,5.71999979019165,5.710000038146973,6549217.0,5.487504005432129
2018-01-29,5.739999771118164,5.599999904632568,5.739999771118164,5.630000114440918,9377288.0,5.410621166229248
2018-01-30,5.670000076293945,5.610000133514404,5.630000114440918,5.630000114440918,4386403.0,5.410621166229248
2018-01-31,5.619999885559082,5.53000020980835,5.619999885559082,5.570000171661377,7400409.0,5.352959156036377
2018-02-01,5.610000133514404,5.309999942779541,5.550000190734863,5.329999923706055,9710508.0,5.122310638427734
2018-02-02,5.329999923706055,5.050000190734863,5.320000171661377,5.199999809265137,7494379.0,4.997376441955566
2018-02-05,5.210000038146973,5.130000114440918,5.199999809265137,5.170000076293945,5416801.0,4.968545436859131
2018-02-06,5.159999847412109,4.929999828338623,5.119999885559082,4.929999828338623,9173019.0,4.7378973960876465
2018-02-07,5.039999961853027,4.900000095367432,4.989999771118164,5.010000228881836,8680817.0,4.814780235290527
2018-02-08,5.110000133514404,4.989999771118164,5.010000228881836,5.079999923706055,3566403.0,4.882051944732666
2018-02-09,5.03000020980835,4.800000190734863,5.03000020980835,4.909999847412109,8543785.0,4.7186760902404785
2018-02-12,5.119999885559082,4.909999847412109,4.909999847412109,5.070000171661377,5912225.0,4.872442245483398
2018-02-13,5.139999866485596,5.050000190734863,5.110000133514404,5.059999942779541,4086394.0,4.8628315925598145
2018-02-14,5.090000152587891,5.019999980926514,5.059999942779541,5.070000171661377,2609205.0,4.872442245483398
2018-02-22,5.159999847412109,5.079999923706055,5.079999923706055,5.139999866485596,3230134.0,4.939714431762695
2018-02-23,5.130000114440918,5.079999923706055,5.119999885559082,5.130000114440918,2953850.0,4.9301042556762695
2018-02-26,5.199999809265137,5.130000114440918,5.150000095367432,5.190000057220459,4695502.0,4.987766265869141
2018-02-27,5.21999979019165,5.159999847412109,5.199999809265137,5.190000057220459,3559500.0,4.987766265869141
2018-02-28,5.210000038146973,5.119999885559082,5.190000057220459,5.170000076293945,4804637.0,4.968545436859131
2018-03-01,5.190000057220459,5.119999885559082,5.150000095367432,5.179999828338623,4183279.0,4.978155612945557
2018-03-02,5.260000228881836,5.099999904632568,5.150000095367432,5.210000038146973,10226564.0,5.00698709487915
2018-03-05,5.199999809265137,5.139999866485596,5.199999809265137,5.179999828338623,5677280.0,4.978155612945557
2018-03-06,5.190000057220459,5.150000095367432,5.170000076293945,5.190000057220459,5161576.0,4.987766265869141
2018-03-07,5.190000057220459,5.139999866485596,5.179999828338623,5.150000095367432,4614000.0,4.949324607849121
2018-03-08,5.170000076293945,5.139999866485596,5.150000095367432,5.150000095367432,3005001.0,4.949324607849121
2018-03-09,5.199999809265137,5.139999866485596,5.150000095367432,5.190000057220459,6033046.0,4.987766265869141
2018-03-12,5.260000228881836,5.190000057220459,5.210000038146973,5.239999771118164,8678326.0,5.035817623138428
2018-03-13,5.400000095367432,5.190000057220459,5.239999771118164,5.300000190734863,15974356.0,5.093480110168457
2018-03-14,5.28000020980835,5.179999828338623,5.28000020980835,5.190000057220459,8463167.0,4.987766265869141
2018-03-15,5.329999923706055,5.190000057220459,5.199999809265137,5.269999980926514,11251810.0,5.0646491050720215
2018-03-16,5.389999866485596,5.21999979019165,5.25,5.340000152587891,12547068.0,5.131921291351318
2018-03-19,5.380000114440918,5.25,5.309999942779541,5.300000190734863,9460120.0,5.093480110168457
2018-03-20,5.28000020980835,5.21999979019165,5.260000228881836,5.260000228881836,6293675.0,5.055038928985596
2018-03-21,5.349999904632568,5.21999979019165,5.260000228881836,5.239999771118164,7802539.0,5.035817623138428
2018-03-22,5.269999980926514,5.139999866485596,5.230000019073486,5.170000076293945,9292379.0,4.968545436859131
2018-03-23,5.050000190734863,4.78000020980835,5.050000190734863,4.849999904632568,14242817.0,4.661015033721924
2018-03-26,4.880000114440918,4.690000057220459,4.800000190734863,4.869999885559082,7407439.0,4.680235385894775
2018-03-27,4.96999979019165,4.889999866485596,4.920000076293945,4.920000076293945,6311003.0,4.7282867431640625
2018-03-28,4.909999847412109,4.829999923706055,4.880000114440918,4.869999885559082,5712826.0,4.680235385894775
2018-03-29,4.920000076293945,4.849999904632568,4.880000114440918,4.900000095367432,4907365.0,4.709066390991211
2018-03-30,4.960000038146973,4.900000095367432,4.900000095367432,4.920000076293945,5145800.0,4.7282867431640625
2018-04-02,4.940000057220459,4.900000095367432,4.920000076293945,4.929999828338623,5099316.0,4.7378973960876465
2018-04-03,4.900000095367432,4.849999904632568,4.880000114440918,4.889999866485596,5198948.0,4.699455738067627
2018-04-04,5.0,4.889999866485596,4.889999866485596,4.920000076293945,7011460.0,4.7282867431640625
2018-04-09,4.960000038146973,4.849999904632568,4.960000038146973,4.920000076293945,7680718.0,4.7282867431640625
2018-04-10,5.03000020980835,4.860000133514404,4.900000095367432,4.960000038146973,10073161.0,4.766728401184082
2018-04-11,4.980000019073486,4.909999847412109,4.960000038146973,4.940000057220459,6489674.0,4.7475080490112305
2018-04-12,4.949999809265137,4.869999885559082,4.949999809265137,4.880000114440918,5532884.0,4.689846038818359
2018-04-13,4.920000076293945,4.840000152587891,4.920000076293945,4.849999904632568,5398318.0,4.661015033721924
2018-04-16,4.840000152587891,4.650000095367432,4.809999942779541,4.679999828338623,13108666.0,4.497639179229736
2018-04-17,4.730000019073486,4.610000133514404,4.699999809265137,4.619999885559082,7065400.0,4.439976692199707
2018-04-18,4.679999828338623,4.570000171661377,4.630000114440918,4.619999885559082,6139762.0,4.439976692199707
2018-04-19,4.650000095367432,4.599999904632568,4.619999885559082,4.619999885559082,4165250.0,4.439976692199707
2018-04-20,4.639999866485596,4.519999980926514,4.630000114440918,4.53000020980835,5593601.0,4.353484153747559
2018-04-23,4.570000171661377,4.389999866485596,4.570000171661377,4.460000038146973,7173546.0,4.2862114906311035
2018-04-24,4.539999961853027,4.449999809265137,4.460000038146973,4.53000020980835,6760789.0,4.353484153747559
2018-04-25,4.519999980926514,4.480000019073486,4.510000228881836,4.519999980926514,3219364.0,4.343873500823975
2018-04-26,4.519999980926514,4.349999904632568,4.519999980926514,4.360000133514404,7078957.0,4.190108299255371
2018-04-27,4.400000095367432,4.320000171661377,4.380000114440918,4.329999923706055,6072176.0,4.161276817321777
2018-05-02,4.400000095367432,4.360000133514404,4.380000114440918,4.389999866485596,5682662.0,4.218939304351807
2018-05-03,4.489999771118164,4.360000133514404,4.360000133514404,4.480000019073486,8038267.0,4.305432319641113
2018-05-04,4.539999961853027,4.449999809265137,4.480000019073486,4.489999771118164,5511700.0,4.315042018890381
2018-05-07,4.579999923706055,4.480000019073486,4.480000019073486,4.570000171661377,6899888.0,4.39192533493042
2018-05-08,4.599999904632568,4.550000190734863,4.550000190734863,4.570000171661377,4169960.0,4.39192533493042
2018-05-09,4.610000133514404,4.550000190734863,4.570000171661377,4.579999923706055,5423910.0,4.401535511016846
2018-05-10,4.599999904632568,4.539999961853027,4.590000152587891,4.590000152587891,4454530.0,4.4111456871032715
2018-05-11,4.739999771118164,4.570000171661377,4.599999904632568,4.690000057220459,13631084.0,4.507249355316162
2018-05-14,4.679999828338623,4.619999885559082,4.650000095367432,4.630000114440918,8485815.0,4.449587345123291
2018-05-15,4.690000057220459,4.599999904632568,4.630000114440918,4.650000095367432,5330548.0,4.468807697296143
2018-05-16,4.639999866485596,4.550000190734863,4.639999866485596,4.579999923706055,5085172.0,4.401535511016846
2018-05-17,4.590000152587891,4.53000020980835,4.579999923706055,4.550000190734863,3688486.0,4.37270450592041
2018-05-18,4.619999885559082,4.53000020980835,4.550000190734863,4.599999904632568,4462001.0,4.4207563400268555
2018-05-21,4.699999809265137,4.630000114440918,4.639999866485596,4.670000076293945,6646448.0,4.488028526306152
2018-05-22,4.699999809265137,4.639999866485596,4.659999847412109,4.690000057220459,5637456.0,4.507249355316162
2018-05-23,4.809999942779541,4.630000114440918,4.659999847412109,4.690000057220459,11064322.0,4.507249355316162
2018-05-24,4.800000190734863,4.630000114440918,4.769999980926514,4.650000095367432,7796800.0,4.468807697296143
2018-05-25,4.650000095367432,4.53000020980835,4.650000095367432,4.539999961853027,5980308.0,4.363093852996826
2018-05-28,4.579999923706055,4.420000076293945,4.579999923706055,4.449999809265137,7550913.0,4.2766008377075195
2018-05-29,4.489999771118164,4.429999828338623,4.449999809265137,4.449999809265137,4293715.0,4.2766008377075195
2018-05-30,4.480000019073486,4.289999961853027,4.349999904632568,4.329999923706055,8444388.0,4.161276817321777
2018-05-31,4.389999866485596,4.329999923706055,4.329999923706055,4.360000133514404,4896840.0,4.190108299255371
2018-06-01,4.400000095367432,4.300000190734863,4.360000133514404,4.340000152587891,4149730.0,4.170887470245361
2018-06-04,4.369999885559082,4.329999923706055,4.349999904632568,4.340000152587891,4160313.0,4.170887470245361
2018-06-05,4.389999866485596,4.320000171661377,4.329999923706055,4.380000114440918,4029384.0,4.209328651428223
2018-06-06,4.429999828338623,4.360000133514404,4.380000114440918,4.420000076293945,5773361.0,4.247769832611084
2018-06-07,4.409999847412109,4.349999904632568,4.409999847412109,4.360000133514404,4087296.0,4.190108299255371
2018-06-08,4.369999885559082,4.260000228881836,4.369999885559082,4.289999961853027,6022890.0,4.122835636138916
2018-06-11,4.320000171661377,4.260000228881836,4.300000190734863,4.289999961853027,3739571.0,4.122835636138916
2018-06-12,4.309999942779541,4.199999809265137,4.300000190734863,4.300000190734863,4160057.0,4.1324462890625
2018-06-13,4.699999809265137,4.239999771118164,4.300000190734863,4.489999771118164,17511648.0,4.315042018890381
2018-06-14,4.46999979019165,4.360000133514404,4.400000095367432,4.400000095367432,9120185.0,4.228549480438232
2018-06-15,4.46999979019165,4.360000133514404,4.400000095367432,4.369999885559082,7775972.0,4.199717998504639
2018-06-19,4.349999904632568,3.9100000858306885,4.349999904632568,3.9600000381469727,13025481.0,3.832266092300415
2018-06-20,4.039999961853027,3.9200000762939453,3.9800000190734863,3.990000009536743,5993239.0,3.8612983226776123
2018-06-21,4.019999980926514,3.8299999237060547,4.0,3.859999895095825,6299057.0,3.7354915142059326
2018-06-22,3.9200000762939453,3.759999990463257,3.8399999141693115,3.890000104904175,6565441.0,3.764523983001709
2018-06-25,3.930000066757202,3.869999885559082,3.9000000953674316,3.869999885559082,4624628.0,3.745168924331665
2018-06-26,4.03000020980835,3.819999933242798,3.8499999046325684,3.950000047683716,6966938.0,3.8225884437561035
2018-06-27,4.070000171661377,3.9200000762939453,3.950000047683716,3.9800000190734863,8207010.0,3.851620674133301
2018-06-28,4.010000228881836,3.890000104904175,3.9100000858306885,3.930000066757202,4837452.0,3.8032336235046387
2018-06-29,4.110000133514404,3.930000066757202,3.930000066757202,4.090000152587891,10679308.0,3.9580726623535156
2018-07-02,4.099999904632568,3.9600000381469727,4.090000152587891,3.990000009536743,8255289.0,3.8612983226776123
2018-07-03,4.019999980926514,3.8499999046325684,3.990000009536743,4.0,8061007.0,3.8709757328033447
2018-07-04,3.9800000190734863,3.890000104904175,3.9800000190734863,3.930000066757202,5939080.0,3.8032336235046387
2018-07-05,3.9600000381469727,3.809999942779541,3.940000057220459,3.819999933242798,4950240.0,3.696781635284424
2018-07-06,3.9000000953674316,3.759999990463257,3.8299999237060547,3.869999885559082,6237196.0,3.745168924331665
2018-07-09,3.950000047683716,3.859999895095825,3.869999885559082,3.950000047683716,5653076.0,3.8225884437561035
2018-07-10,3.9700000286102295,3.9100000858306885,3.9200000762939453,3.950000047683716,3225950.0,3.8225884437561035
2018-07-11,3.940000057220459,3.8499999046325684,3.930000066757202,3.880000114440918,4425687.0,3.7548465728759766
2018-07-12,3.9600000381469727,3.859999895095825,3.859999895095825,3.940000057220459,5912785.0,3.812911033630371
2018-07-13,3.9700000286102295,3.9200000762939453,3.950000047683716,3.9600000381469727,3920593.0,3.832266092300415
2018-07-16,4.010000228881836,3.7799999713897705,3.9800000190734863,3.869999885559082,14863070.0,3.745168924331665
2018-07-17,3.890000104904175,3.819999933242798,3.8299999237060547,3.859999895095825,6243214.0,3.7354915142059326
2018-07-18,4.039999961853027,3.869999885559082,3.890000104904175,3.9700000286102295,16061106.0,3.8419435024261475
2018-07-19,3.9800000190734863,3.890000104904175,3.9800000190734863,3.9000000953674316,8423302.0,3.7742013931274414
2018-07-20,3.940000057220459,3.8499999046325684,3.880000114440918,3.9100000858306885,7561380.0,3.783878803253174
2018-07-23,3.9800000190734863,3.890000104904175,3.9100000858306885,3.9800000190734863,8214305.0,3.851620674133301
2018-07-24,4.110000133514404,3.9700000286102295,4.0,4.090000152587891,16368657.0,3.9580726623535156
2018-07-25,4.190000057220459,4.019999980926514,4.079999923706055,4.110000133514404,16265041.0,3.9774277210235596
2018-07-26,4.139999866485596,4.059999942779541,4.119999885559082,4.119999885559082,11175246.0,3.987104654312134
2018-07-27,4.179999828338623,4.090000152587891,4.119999885559082,4.110000133514404,11159305.0,3.9774277210235596
2018-07-30,4.130000114440918,4.050000190734863,4.090000152587891,4.079999923706055,8414581.0,3.948395252227783
2018-07-31,4.110000133514404,4.050000190734863,4.070000171661377,4.079999923706055,5743428.0,3.948395252227783
2018-08-01,4.130000114440918,4.03000020980835,4.099999904632568,4.03000020980835,7638900.0,3.900008201599121
2018-08-02,4.019999980926514,3.7899999618530273,4.019999980926514,3.880000114440918,12414344.0,3.7548465728759766
2018-08-03,3.9100000858306885,3.8399999141693115,3.890000104904175,3.859999895095825,5515645.0,3.7354915142059326
2018-08-06,3.869999885559082,3.7799999713897705,3.8499999046325684,3.809999942779541,6274000.0,3.6871042251586914
2018-08-07,3.890000104904175,3.7899999618530273,3.799999952316284,3.890000104904175,5498029.0,3.764523983001709
2018-08-08,3.9000000953674316,3.859999895095825,3.880000114440918,3.859999895095825,4999300.0,3.7354915142059326
2018-08-09,3.930000066757202,3.8399999141693115,3.8499999046325684,3.9100000858306885,6729315.0,3.783878803253174
2018-08-10,3.9200000762939453,3.880000114440918,3.9000000953674316,3.9100000858306885,4036860.0,3.783878803253174
2018-08-13,3.9000000953674316,3.819999933242798,3.869999885559082,3.890000104904175,4228383.0,3.764523983001709
2018-08-14,3.9200000762939453,3.859999895095825,3.880000114440918,3.9000000953674316,3564109.0,3.7742013931274414
2018-08-15,3.930000066757202,3.8299999237060547,3.930000066757202,3.8399999141693115,5107354.0,3.7161366939544678
2018-08-16,3.8399999141693115,3.759999990463257,3.799999952316284,3.819999933242798,4234017.0,3.696781635284424
2018-08-17,3.890000104904175,3.7899999618530273,3.8499999046325684,3.799999952316284,3447812.0,3.677426815032959
2018-08-20,3.8399999141693115,3.7699999809265137,3.7899999618530273,3.8399999141693115,4198363.0,3.7161366939544678
2018-08-21,3.880000114440918,3.819999933242798,3.8499999046325684,3.859999895095825,3196308.0,3.7354915142059326
2018-08-22,3.859999895095825,3.809999942779541,3.859999895095825,3.8299999237060547,2293919.0,3.7064592838287354
2018-08-23,3.859999895095825,3.809999942779541,3.809999942779541,3.8499999046325684,2550195.0,3.725813865661621
2018-08-24,3.859999895095825,3.819999933242798,3.859999895095825,3.8499999046325684,2472800.0,3.725813865661621
2018-08-27,3.9000000953674316,3.8399999141693115,3.859999895095825,3.890000104904175,5093914.0,3.764523983001709
2018-08-28,3.9100000858306885,3.859999895095825,3.9000000953674316,3.880000114440918,5210323.0,3.7548465728759766
2018-08-29,3.9100000858306885,3.869999885559082,3.869999885559082,3.890000104904175,4359277.0,3.764523983001709
2018-08-30,3.930000066757202,3.880000114440918,3.890000104904175,3.9000000953674316,6364238.0,3.7742013931274414
2018-08-31,3.9100000858306885,3.859999895095825,3.9000000953674316,3.869999885559082,5093397.0,3.745168924331665
2018-09-03,3.869999885559082,3.809999942779541,3.859999895095825,3.8499999046325684,4201627.0,3.725813865661621
2018-09-04,3.930000066757202,3.8299999237060547,3.8499999046325684,3.9100000858306885,6140576.0,3.783878803253174
2018-09-05,3.930000066757202,3.880000114440918,3.9100000858306885,3.880000114440918,3484496.0,3.7548465728759766
2018-09-06,3.890000104904175,3.8399999141693115,3.880000114440918,3.8499999046325684,3968521.0,3.725813865661621
2018-09-07,3.9000000953674316,3.8399999141693115,3.8399999141693115,3.859999895095825,2893112.0,3.7354915142059326
2018-09-10,3.880000114440918,3.7899999618530273,3.859999895095825,3.809999942779541,4142100.0,3.6871042251586914
2018-09-11,3.8399999141693115,3.7799999713897705,3.799999952316284,3.799999952316284,3099565.0,3.677426815032959
2018-09-12,3.819999933242798,3.7799999713897705,3.799999952316284,3.799999952316284,2383067.0,3.677426815032959
2018-09-13,3.8399999141693115,3.7899999618530273,3.809999942779541,3.8299999237060547,3233788.0,3.7064592838287354
2018-09-14,3.9700000286102295,3.859999895095825,3.859999895095825,3.880000114440918,10104257.0,3.7548465728759766
2018-09-17,3.8399999141693115,3.799999952316284,3.819999933242798,3.809999942779541,4751305.0,3.6871042251586914
2018-09-18,3.8499999046325684,3.7899999618530273,3.809999942779541,3.8399999141693115,3601920.0,3.7161366939544678
2018-09-19,3.880000114440918,3.809999942779541,3.8499999046325684,3.869999885559082,5130953.0,3.745168924331665
2018-09-20,3.880000114440918,3.8399999141693115,3.859999895095825,3.859999895095825,3206000.0,3.7354915142059326
2018-09-21,4.050000190734863,3.859999895095825,3.869999885559082,3.9800000190734863,18884489.0,3.851620674133301
2018-09-25,3.9800000190734863,3.9200000762939453,3.950000047683716,3.950000047683716,10041568.0,3.8225884437561035
2018-09-26,3.990000009536743,3.930000066757202,3.950000047683716,3.950000047683716,7155699.0,3.8225884437561035
2018-09-27,3.9800000190734863,3.9000000953674316,3.950000047683716,3.9100000858306885,6604437.0,3.783878803253174
2018-09-28,3.9800000190734863,3.9100000858306885,3.9100000858306885,3.9600000381469727,8076526.0,3.832266092300415
2018-10-08,3.940000057220459,3.8299999237060547,3.940000057220459,3.8399999141693115,6963348.0,3.7161366939544678
2018-10-09,3.869999885559082,3.809999942779541,3.8399999141693115,3.819999933242798,5173784.0,3.696781635284424
2018-10-10,3.8499999046325684,3.799999952316284,3.819999933242798,3.809999942779541,4050176.0,3.6871042251586914
2018-10-11,3.75,3.430000066757202,3.75,3.430000066757202,13631653.0,3.319361686706543
2018-10-12,3.430000066757202,3.2100000381469727,3.4100000858306885,3.319999933242798,13017183.0,3.212909698486328
2018-10-15,3.369999885559082,3.25,3.3499999046325684,3.2699999809265137,6246249.0,3.164522647857666
2018-10-16,3.2899999618530273,3.2300000190734863,3.25,3.25,4567322.0,3.145167827606201
2018-10-17,3.299999952316284,3.2300000190734863,3.299999952316284,3.2799999713897705,4224327.0,3.1742000579833984
2018-10-18,3.2799999713897705,3.1500000953674316,3.259999990463257,3.1700000762939453,5050987.0,3.0677483081817627
2018-10-19,3.2300000190734863,3.049999952316284,3.1500000953674316,3.2100000381469727,7657785.0,3.1064581871032715
2018-10-22,3.380000114440918,3.2100000381469727,3.2100000381469727,3.3399999141693115,9515055.0,3.232264757156372
2018-10-23,3.4200000762939453,3.2899999618530273,3.3499999046325684,3.309999942779541,7909814.0,3.2032322883605957
2018-10-24,3.3399999141693115,3.2699999809265137,3.2699999809265137,3.309999942779541,5104234.0,3.2032322883605957
2018-10-25,3.640000104904175,3.2300000190734863,3.2799999713897705,3.5399999618530273,23363648.0,3.4258134365081787
2018-10-26,3.619999885559082,3.4800000190734863,3.5,3.490000009536743,14503890.0,3.3774261474609375
2018-10-29,3.490000009536743,3.380000114440918,3.490000009536743,3.4100000858306885,9711206.0,3.300006866455078
2018-10-30,3.5799999237060547,3.440000057220459,3.450000047683716,3.509999990463257,11967770.0,3.3967812061309814
2018-10-31,3.5199999809265137,3.4600000381469727,3.490000009536743,3.490000009536743,10374673.0,3.3774261474609375
2018-11-01,3.549999952316284,3.4800000190734863,3.509999990463257,3.490000009536743,10416884.0,3.3774261474609375
2018-11-02,3.5899999141693115,3.5199999809265137,3.5199999809265137,3.569999933242798,9915354.0,3.454845905303955
2018-11-05,3.619999885559082,3.5199999809265137,3.569999933242798,3.569999933242798,9478716.0,3.454845905303955
2018-11-06,3.9200000762939453,3.5399999618530273,3.5799999237060547,3.7899999618530273,28864426.0,3.6677496433258057
2018-11-07,3.7899999618530273,3.700000047683716,3.75,3.700000047683716,11611310.0,3.5806527137756348
2018-11-08,3.759999990463257,3.690000057220459,3.740000009536743,3.690000057220459,7134785.0,3.5709750652313232
2018-11-09,3.7200000286102295,3.630000114440918,3.690000057220459,3.630000114440918,6150606.0,3.5129106044769287
2018-11-12,3.859999895095825,3.619999885559082,3.619999885559082,3.819999933242798,17462770.0,3.696781635284424
2018-11-13,3.9000000953674316,3.799999952316284,3.799999952316284,3.880000114440918,14081320.0,3.7548465728759766
2018-11-14,3.9600000381469727,3.8499999046325684,3.890000104904175,3.9200000762939453,14268073.0,3.7935564517974854
2018-11-15,3.9200000762939453,3.859999895095825,3.9000000953674316,3.9100000858306885,9787827.0,3.783878803253174
2018-11-16,3.990000009536743,3.880000114440918,3.9100000858306885,3.9000000953674316,13546151.0,3.7742013931274414
2018-11-19,4.070000171661377,3.9200000762939453,3.940000057220459,4.010000228881836,12588086.0,3.8806533813476562
2018-11-20,4.059999942779541,3.9200000762939453,4.0,3.930000066757202,13060655.0,3.8032336235046387
2018-11-21,3.9600000381469727,3.859999895095825,3.9000000953674316,3.930000066757202,8410213.0,3.8032336235046387
2018-11-22,4.039999961853027,3.9000000953674316,3.9100000858306885,3.990000009536743,10438868.0,3.8612983226776123
2018-11-23,3.990000009536743,3.740000009536743,3.990000009536743,3.799999952316284,13363347.0,3.677426815032959
2018-11-26,3.8499999046325684,3.75,3.809999942779541,3.809999942779541,7599137.0,3.6871042251586914
2018-11-27,3.9000000953674316,3.809999942779541,3.809999942779541,3.890000104904175,9084555.0,3.764523983001709
2018-11-28,3.930000066757202,3.809999942779541,3.9000000953674316,3.890000104904175,7393480.0,3.764523983001709
2018-11-29,3.950000047683716,3.8299999237060547,3.9000000953674316,3.8299999237060547,7359518.0,3.7064592838287354
2018-11-30,3.880000114440918,3.7899999618530273,3.8299999237060547,3.8299999237060547,5839790.0,3.7064592838287354
2018-12-03,3.990000009536743,3.9000000953674316,3.9000000953674316,3.950000047683716,10763228.0,3.8225884437561035
2018-12-04,4.03000020980835,3.890000104904175,3.940000057220459,3.9700000286102295,9980321.0,3.8419435024261475
2018-12-05,3.930000066757202,3.8499999046325684,3.9100000858306885,3.880000114440918,8487250.0,3.7548465728759766
2018-12-06,3.869999885559082,3.819999933242798,3.859999895095825,3.8299999237060547,5365407.0,3.7064592838287354
2018-12-07,3.8499999046325684,3.809999942779541,3.8299999237060547,3.8299999237060547,3672895.0,3.7064592838287354
2018-12-10,3.799999952316284,3.700000047683716,3.799999952316284,3.740000009536743,6313054.0,3.6193623542785645
2018-12-11,3.7799999713897705,3.740000009536743,3.75,3.759999990463257,3017360.0,3.6387171745300293
2018-12-12,3.8399999141693115,3.759999990463257,3.7899999618530273,3.799999952316284,5107693.0,3.677426815032959
2018-12-13,3.890000104904175,3.759999990463257,3.7899999618530273,3.880000114440918,7848759.0,3.7548465728759766
2018-12-14,3.890000104904175,3.819999933242798,3.869999885559082,3.819999933242798,5989857.0,3.696781635284424
2018-12-17,3.8499999046325684,3.7100000381469727,3.8499999046325684,3.740000009536743,8589433.0,3.6193623542785645
2018-12-18,3.75,3.6600000858306885,3.7300000190734863,3.7100000381469727,5637955.0,3.590329885482788
2018-12-19,3.740000009536743,3.6700000762939453,3.7300000190734863,3.690000057220459,3659589.0,3.5709750652313232
2018-12-20,3.690000057220459,3.630000114440918,3.680000066757202,3.6700000762939453,4464587.0,3.5516202449798584
2018-12-21,3.6600000858306885,3.5999999046325684,3.6600000858306885,3.609999895095825,3434334.0,3.4935555458068848
2018-12-24,3.7200000286102295,3.619999885559082,3.630000114440918,3.700000047683716,4435620.0,3.5806527137756348
2018-12-25,3.6700000762939453,3.490000009536743,3.6700000762939453,3.619999885559082,5655607.0,3.503232717514038
2018-12-26,3.690000057220459,3.630000114440918,3.630000114440918,3.680000066757202,4012666.0,3.561297655105591
2018-12-27,3.7200000286102295,3.569999933242798,3.700000047683716,3.569999933242798,5409703.0,3.454845905303955
2018-12-28,3.630000114440918,3.549999952316284,3.5999999046325684,3.5999999046325684,3150252.0,3.4838781356811523
2019-01-02,3.6600000858306885,3.5799999237060547,3.6600000858306885,3.5899999141693115,2510100.0,3.474200487136841
2019-01-03,3.6500000953674316,3.5799999237060547,3.5799999237060547,3.630000114440918,4916276.0,3.5129106044769287
2019-01-04,3.700000047683716,3.569999933242798,3.5899999141693115,3.6600000858306885,5802089.0,3.541943073272705
2019-01-07,3.75,3.569999933242798,3.5899999141693115,3.740000009536743,6494219.0,3.6193623542785645
2019-01-08,3.8399999141693115,3.700000047683716,3.740000009536743,3.7899999618530273,8473202.0,3.6677496433258057
2019-01-09,3.990000009536743,3.819999933242798,3.9000000953674316,3.819999933242798,15209468.0,3.696781635284424
2019-01-10,3.799999952316284,3.7300000190734863,3.7899999618530273,3.759999990463257,8310083.0,3.6387171745300293
2019-01-11,3.7899999618530273,3.7200000286102295,3.7200000286102295,3.7799999713897705,5861820.0,3.658071994781494
2019-01-14,3.7899999618530273,3.740000009536743,3.759999990463257,3.740000009536743,4144395.0,3.6193623542785645
2019-01-15,3.809999942779541,3.740000009536743,3.75,3.799999952316284,7088766.0,3.677426815032959
2019-01-16,3.8399999141693115,3.7799999713897705,3.799999952316284,3.8399999141693115,6738357.0,3.7161366939544678
2019-01-17,3.8299999237060547,3.75,3.7899999618530273,3.7699999809265137,5209125.0,3.6483945846557617
2019-01-18,3.799999952316284,3.75,3.799999952316284,3.7899999618530273,4152700.0,3.6677496433258057
2019-01-21,3.809999942779541,3.7699999809265137,3.7899999618530273,3.7799999713897705,4810990.0,3.658071994781494
2019-01-22,3.7899999618530273,3.7100000381469727,3.7799999713897705,3.7200000286102295,6502277.0,3.6000072956085205
2019-01-23,3.7699999809265137,3.7200000286102295,3.7200000286102295,3.759999990463257,6329909.0,3.6387171745300293
2019-01-24,3.7799999713897705,3.7200000286102295,3.740000009536743,3.740000009536743,5594217.0,3.6193623542785645
2019-01-25,3.7799999713897705,3.740000009536743,3.75,3.75,4080697.0,3.629039764404297
2019-01-28,3.819999933242798,3.75,3.7699999809265137,3.809999942779541,8463345.0,3.6871042251586914
2019-01-29,3.799999952316284,3.6600000858306885,3.799999952316284,3.690000057220459,8275530.0,3.5709750652313232
2019-01-30,3.690000057220459,3.609999895095825,3.680000066757202,3.619999885559082,5561901.0,3.503232717514038
2019-01-31,3.700000047683716,3.5799999237060547,3.6500000953674316,3.630000114440918,7243903.0,3.5129106044769287
2019-02-01,3.700000047683716,3.619999885559082,3.680000066757202,3.690000057220459,6354944.0,3.5709750652313232
2019-02-11,3.869999885559082,3.700000047683716,3.7100000381469727,3.799999952316284,12263460.0,3.677426815032959
2019-02-12,3.8399999141693115,3.7799999713897705,3.799999952316284,3.8299999237060547,11008629.0,3.7064592838287354
2019-02-13,4.070000171661377,3.819999933242798,3.8399999141693115,3.950000047683716,23197935.0,3.8225884437561035
2019-02-14,3.9600000381469727,3.880000114440918,3.930000066757202,3.9200000762939453,13377178.0,3.7935564517974854
2019-02-15,3.950000047683716,3.880000114440918,3.9000000953674316,3.880000114440918,8405277.0,3.7548465728759766
2019-02-18,3.9800000190734863,3.9000000953674316,3.9000000953674316,3.9700000286102295,11998246.0,3.8419435024261475
2019-02-19,3.990000009536743,3.9200000762939453,3.950000047683716,3.940000057220459,11228330.0,3.812911033630371
2019-02-20,3.9800000190734863,3.9100000858306885,3.9200000762939453,3.950000047683716,9482910.0,3.8225884437561035
2019-02-21,4.090000152587891,3.930000066757202,3.930000066757202,3.990000009536743,23402407.0,3.8612983226776123
2019-02-22,4.010000228881836,3.9200000762939453,3.990000009536743,4.0,15359563.0,3.8709757328033447
2019-02-25,4.289999961853027,4.0,4.0,4.239999771118164,33774773.0,4.103233814239502
2019-02-26,4.429999828338623,4.150000095367432,4.269999980926514,4.28000020980835,36135733.0,4.141944408416748
2019-02-27,4.389999866485596,4.210000038146973,4.289999961853027,4.260000228881836,21922651.0,4.122589111328125
2019-02-28,4.409999847412109,4.260000228881836,4.28000020980835,4.360000133514404,17734071.0,4.219363689422607
2019-03-01,4.409999847412109,4.260000228881836,4.360000133514404,4.349999904632568,16291473.0,4.209685802459717
2019-03-04,4.46999979019165,4.329999923706055,4.369999885559082,4.380000114440918,24847536.0,4.238718509674072
2019-03-05,4.440000057220459,4.349999904632568,4.380000114440918,4.440000057220459,15457883.0,4.296782970428467
2019-03-06,4.690000057220459,4.380000114440918,4.380000114440918,4.630000114440918,36693688.0,4.480654716491699
2019-03-07,4.650000095367432,4.510000228881836,4.510000228881836,4.630000114440918,25873375.0,4.480654716491699
2019-03-08,4.590000152587891,4.25,4.550000190734863,4.269999980926514,26200501.0,4.132266521453857
2019-03-11,4.489999771118164,4.289999961853027,4.289999961853027,4.460000038146973,17329749.0,4.31613826751709
2019-03-12,4.579999923706055,4.460000038146973,4.489999771118164,4.519999980926514,18636621.0,4.374202251434326
2019-03-13,4.550000190734863,4.340000152587891,4.519999980926514,4.380000114440918,19552714.0,4.238718509674072
2019-03-14,4.449999809265137,4.260000228881836,4.389999866485596,4.329999923706055,14468760.0,4.190330982208252
2019-03-15,4.400000095367432,4.309999942779541,4.329999923706055,4.369999885559082,15800964.0,4.22904109954834
2019-03-18,4.489999771118164,4.320000171661377,4.380000114440918,4.489999771118164,21958060.0,4.345170021057129
2019-03-19,4.489999771118164,4.429999828338623,4.46999979019165,4.449999809265137,15189780.0,4.306460380554199
2019-03-20,4.53000020980835,4.409999847412109,4.460000038146973,4.480000019073486,15509564.0,4.335493087768555
2019-03-21,4.550000190734863,4.460000038146973,4.5,4.53000020980835,17884504.0,4.383880138397217
2019-03-22,4.980000019073486,4.5,4.519999980926514,4.980000019073486,60689736.0,4.81936502456665
2019-03-25,5.070000171661377,4.769999980926514,4.980000019073486,4.789999961853027,69093748.0,4.635493278503418
2019-03-26,4.829999923706055,4.550000190734863,4.789999961853027,4.619999885559082,37504238.0,4.470976829528809
2019-03-27,4.710000038146973,4.46999979019165,4.670000076293945,4.550000190734863,23299416.0,4.403234958648682
2019-03-28,4.690000057220459,4.550000190734863,4.590000152587891,4.570000171661377,20789587.0,4.422590255737305
2019-03-29,4.639999866485596,4.449999809265137,4.5,4.630000114440918,24478373.0,4.480654716491699
2019-04-01,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.480654716491699
2019-04-02,5.400000095367432,5.010000228881836,5.400000095367432,5.199999809265137,81017515.0,5.032268047332764
2019-04-03,5.199999809265137,5.050000190734863,5.199999809265137,5.119999885559082,40254617.0,4.954848766326904
2019-04-04,5.389999866485596,5.119999885559082,5.119999885559082,5.260000228881836,48579017.0,5.090333461761475
2019-04-08,5.400000095367432,5.119999885559082,5.389999866485596,5.199999809265137,37755221.0,5.032268047332764
2019-04-09,5.360000133514404,5.130000114440918,5.199999809265137,5.230000019073486,26903353.0,5.061300754547119
2019-04-10,5.75,5.139999866485596,5.179999828338623,5.659999847412109,88350252.0,5.47743034362793
2019-04-11,5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,0.0,5.47743034362793
2019-04-12,6.849999904632568,6.769999980926514,6.849999904632568,6.849999904632568,142450044.0,6.6290459632873535
2019-04-15,7.409999847412109,6.460000038146973,6.849999904632568,6.880000114440918,202417408.0,6.658078670501709
2019-04-16,7.260000228881836,6.369999885559082,6.480000019073486,6.96999979019165,145882558.0,6.745175361633301
2019-04-17,7.670000076293945,6.809999942779541,6.900000095367432,7.670000076293945,218394497.0,7.422595977783203
2019-04-18,7.929999828338623,7.099999904632568,7.670000076293945,7.159999847412109,192308216.0,6.929046154022217
2019-04-19,7.369999885559082,6.820000171661377,6.900000095367432,7.03000020980835,112843999.0,6.8032402992248535
2019-04-22,6.96999979019165,6.650000095367432,6.920000076293945,6.679999828338623,85978684.0,6.464529514312744
2019-04-23,6.659999847412109,6.28000020980835,6.659999847412109,6.329999923706055,74196184.0,6.125819206237793
2019-04-24,6.579999923706055,6.289999961853027,6.400000095367432,6.46999979019165,61545088.0,6.261302947998047
2019-04-25,6.550000190734863,6.03000020980835,6.489999771118164,6.099999904632568,66011489.0,5.903237819671631
2019-04-26,6.190000057220459,5.849999904632568,6.0,6.039999961853027,48220162.0,5.845173358917236
2019-05-06,5.480000019073486,5.130000114440918,5.449999809265137,5.130000114440918,41941340.0,4.964526176452637
2019-05-07,5.320000171661377,5.130000114440918,5.130000114440918,5.210000038146973,39224354.0,5.041945934295654
2019-05-08,5.539999961853027,5.010000228881836,5.079999923706055,5.360000133514404,55627255.0,5.187107563018799
2019-05-09,5.46999979019165,5.210000038146973,5.25,5.289999961853027,37177515.0,5.119365215301514
2019-05-10,5.489999771118164,5.119999885559082,5.360000133514404,5.489999771118164,48148787.0,5.31291389465332
2019-05-13,5.420000076293945,5.25,5.400000095367432,5.289999961853027,32867892.0,5.119365215301514
2019-05-14,5.320000171661377,5.150000095367432,5.179999828338623,5.210000038146973,22276163.0,5.041945934295654
2019-05-15,5.400000095367432,5.25,5.300000190734863,5.400000095367432,34680831.0,5.2258172035217285
2019-05-16,5.650000095367432,5.429999828338623,5.460000038146973,5.489999771118164,51836410.0,5.31291389465332
2019-05-17,5.559999942779541,5.110000133514404,5.510000228881836,5.150000095367432,42283748.0,4.98388147354126
2019-05-20,5.230000019073486,4.889999866485596,5.170000076293945,5.050000190734863,27345851.0,4.887106895446777
2019-05-21,5.170000076293945,5.03000020980835,5.099999904632568,5.130000114440918,21910272.0,4.964526176452637
2019-05-22,5.130000114440918,4.96999979019165,5.119999885559082,5.019999980926514,22837380.0,4.858074188232422
2019-05-23,5.0,4.829999923706055,4.989999771118164,4.849999904632568,26020661.0,4.6935577392578125
2019-05-24,5.340000152587891,4.809999942779541,4.820000171661377,5.130000114440918,44882080.0,4.964526176452637
2019-05-27,5.179999828338623,4.889999866485596,5.050000190734863,5.130000114440918,40324860.0,4.964526176452637
2019-05-28,5.260000228881836,5.070000171661377,5.099999904632568,5.119999885559082,32698556.0,4.954848766326904
2019-05-29,5.159999847412109,5.059999942779541,5.119999885559082,5.079999923706055,20818774.0,4.916139125823975
2019-05-30,5.170000076293945,5.050000190734863,5.059999942779541,5.099999904632568,20868305.0,4.9354939460754395
2019-05-31,5.130000114440918,4.989999771118164,5.130000114440918,5.0,18580517.0,4.838719844818115
2019-06-03,5.190000057220459,5.039999961853027,5.090000152587891,5.079999923706055,30136231.0,4.916139125823975
2019-06-04,5.079999923706055,4.820000171661377,5.079999923706055,4.880000114440918,24631638.0,4.722590446472168
2019-06-05,4.96999979019165,4.869999885559082,4.920000076293945,4.889999866485596,12367522.0,4.7322678565979
2019-06-06,4.900000095367432,4.710000038146973,4.900000095367432,4.71999979019165,15039349.0,4.567751407623291
2019-06-10,4.920000076293945,4.78000020980835,4.809999942779541,4.820000171661377,14448132.0,4.664525985717773
2019-06-11,5.010000228881836,4.760000228881836,4.820000171661377,4.989999771118164,24899873.0,4.829041957855225
2019-06-12,5.010000228881836,4.900000095367432,5.0,4.920000076293945,15079300.0,4.761300563812256
2019-06-13,5.050000190734863,4.889999866485596,4.909999847412109,5.019999980926514,18706568.0,4.858074188232422
2019-06-14,5.010000228881836,4.840000152587891,4.989999771118164,4.849999904632568,19233482.0,4.6935577392578125
2019-06-17,4.900000095367432,4.800000190734863,4.840000152587891,4.860000133514404,7350800.0,4.703235626220703
2019-06-18,4.900000095367432,4.820000171661377,4.880000114440918,4.880000114440918,9048832.0,4.722590446472168
2019-06-19,5.010000228881836,4.909999847412109,4.980000019073486,4.929999828338623,19242381.0,4.770977020263672
2019-06-20,4.96999979019165,4.800000190734863,4.860000133514404,4.929999828338623,20932766.0,4.852975845336914
2019-06-21,5.019999980926514,4.929999828338623,4.960000038146973,4.989999771118164,24211050.0,4.912038326263428
2019-06-24,5.489999771118164,4.960000038146973,5.03000020980835,5.489999771118164,59819991.0,5.404226779937744
2019-06-25,5.480000019073486,5.190000057220459,5.480000019073486,5.25,59109081.0,5.167976379394531
2019-06-26,5.449999809265137,5.150000095367432,5.179999828338623,5.300000190734863,47654091.0,5.217195510864258
2019-06-27,5.340000152587891,5.230000019073486,5.269999980926514,5.28000020980835,26237295.0,5.197507858276367
2019-06-28,5.440000057220459,5.199999809265137,5.349999904632568,5.329999923706055,37735774.0,5.2467265129089355
2019-07-01,5.639999866485596,5.320000171661377,5.440000057220459,5.53000020980835,51190159.0,5.443602085113525
2019-07-02,6.059999942779541,5.429999828338623,5.440000057220459,5.650000095367432,68559369.0,5.561727046966553
2019-07-03,5.75,5.510000228881836,5.599999904632568,5.590000152587891,37070777.0,5.502664566040039
2019-07-04,5.760000228881836,5.539999961853027,5.590000152587891,5.630000114440918,36281266.0,5.54203987121582
2019-07-05,5.639999866485596,5.429999828338623,5.639999866485596,5.46999979019165,29898528.0,5.3845391273498535
2019-07-08,5.440000057220459,5.150000095367432,5.440000057220459,5.199999809265137,29366324.0,5.118757724761963
2019-07-09,5.300000190734863,5.179999828338623,5.210000038146973,5.28000020980835,18716771.0,5.197507858276367
2019-07-10,5.289999961853027,5.019999980926514,5.28000020980835,5.079999923706055,23355091.0,5.000632286071777
2019-07-11,5.170000076293945,5.019999980926514,5.059999942779541,5.070000171661377,16875009.0,4.99078893661499
2019-07-12,5.110000133514404,5.03000020980835,5.070000171661377,5.070000171661377,10683551.0,4.99078893661499
2019-07-15,5.170000076293945,4.949999809265137,5.070000171661377,5.130000114440918,18307559.0,5.049851417541504
2019-07-16,5.139999866485596,5.050000190734863,5.119999885559082,5.079999923706055,12604675.0,5.000632286071777
2019-07-17,5.170000076293945,5.03000020980835,5.090000152587891,5.139999866485596,16770271.0,5.059695243835449
2019-07-18,5.099999904632568,5.010000228881836,5.090000152587891,5.010000228881836,14230666.0,4.931726455688477
2019-07-19,5.179999828338623,5.03000020980835,5.03000020980835,5.079999923706055,18896001.0,5.000632286071777
2019-07-22,5.079999923706055,4.820000171661377,5.079999923706055,4.880000114440918,22437292.0,4.803757190704346
2019-07-23,4.989999771118164,4.849999904632568,4.889999866485596,4.940000057220459,12179151.0,4.862820148468018
2019-07-24,5.070000171661377,4.920000076293945,4.920000076293945,4.980000019073486,14979305.0,4.902194976806641
2019-07-25,5.010000228881836,4.940000057220459,4.989999771118164,4.960000038146973,9524567.0,4.88250732421875
2019-07-26,5.130000114440918,5.03000020980835,5.03000020980835,5.059999942779541,20045991.0,4.980945110321045
2019-07-29,5.050000190734863,4.96999979019165,5.03000020980835,5.0,11918765.0,4.921882629394531
2019-07-30,5.050000190734863,4.989999771118164,4.989999771118164,5.010000228881836,9091725.0,4.931726455688477
2019-07-31,5.010000228881836,4.909999847412109,5.010000228881836,4.940000057220459,10689628.0,4.862820148468018
2019-08-01,4.960000038146973,4.880000114440918,4.900000095367432,4.909999847412109,9318797.0,4.833288192749023
2019-08-02,4.849999904632568,4.75,4.849999904632568,4.800000190734863,15438106.0,4.7250075340271
2019-08-05,4.789999961853027,4.679999828338623,4.75,4.679999828338623,12077467.0,4.606881618499756
2019-08-06,4.590000152587891,4.25,4.579999923706055,4.46999979019165,23402147.0,4.400162696838379
2019-08-07,4.53000020980835,4.440000057220459,4.5,4.449999809265137,9258375.0,4.380475044250488
2019-08-08,4.550000190734863,4.460000038146973,4.480000019073486,4.519999980926514,8792820.0,4.4493818283081055
2019-08-09,4.579999923706055,4.409999847412109,4.539999961853027,4.429999828338623,8411551.0,4.360787868499756
2019-08-12,4.519999980926514,4.429999828338623,4.440000057220459,4.510000228881836,7723363.0,4.43953800201416
2019-08-13,4.5,4.429999828338623,4.480000019073486,4.46999979019165,7119069.0,4.400162696838379
2019-08-14,4.539999961853027,4.460000038146973,4.519999980926514,4.489999771118164,9783562.0,4.4198503494262695
2019-08-15,4.5,4.320000171661377,4.349999904632568,4.480000019073486,9637232.0,4.410006523132324
2019-08-16,4.519999980926514,4.460000038146973,4.480000019073486,4.489999771118164,8019576.0,4.4198503494262695
2019-08-19,4.610000133514404,4.489999771118164,4.519999980926514,4.610000133514404,14951999.0,4.537975788116455
2019-08-20,4.650000095367432,4.559999942779541,4.619999885559082,4.570000171661377,12694416.0,4.498600959777832
2019-08-21,4.670000076293945,4.53000020980835,4.559999942779541,4.610000133514404,14337524.0,4.537975788116455
2019-08-22,4.679999828338623,4.539999961853027,4.610000133514404,4.619999885559082,15464014.0,4.547819137573242
2019-08-23,4.619999885559082,4.539999961853027,4.619999885559082,4.550000190734863,9247863.0,4.478913307189941
2019-08-26,4.760000228881836,4.349999904632568,4.429999828338623,4.650000095367432,26938779.0,4.577350616455078
2019-08-27,4.800000190734863,4.610000133514404,4.659999847412109,4.78000020980835,33004592.0,4.705319881439209
2019-08-28,5.079999923706055,4.860000133514404,4.860000133514404,5.019999980926514,50454952.0,4.941569805145264
2019-08-29,5.059999942779541,4.840000152587891,5.050000190734863,4.880000114440918,27569418.0,4.803757190704346
2019-08-30,4.900000095367432,4.659999847412109,4.860000133514404,4.690000057220459,21731119.0,4.616725921630859
2019-09-02,4.78000020980835,4.699999809265137,4.710000038146973,4.760000228881836,11985897.0,4.685632228851318
2019-09-03,4.800000190734863,4.71999979019165,4.75,4.75,10385636.0,4.675788402557373
2019-09-04,4.78000020980835,4.710000038146973,4.75,4.760000228881836,10219086.0,4.685632228851318
2019-09-05,4.849999904632568,4.760000228881836,4.789999961853027,4.769999980926514,21354022.0,4.695476055145264
2019-09-06,4.980000019073486,4.849999904632568,4.849999904632568,4.900000095367432,29532966.0,4.823444843292236
2019-09-09,4.980000019073486,4.869999885559082,4.980000019073486,4.909999847412109,22768060.0,4.833288192749023
2019-09-10,4.929999828338623,4.829999923706055,4.920000076293945,4.869999885559082,15938355.0,4.7939133644104
2019-09-11,4.960000038146973,4.849999904632568,4.880000114440918,4.869999885559082,15629139.0,4.7939133644104
2019-09-12,4.909999847412109,4.840000152587891,4.900000095367432,4.880000114440918,10498324.0,4.803757190704346
2019-09-16,5.070000171661377,4.909999847412109,4.909999847412109,5.019999980926514,35760643.0,4.941569805145264
2019-09-17,5.019999980926514,4.800000190734863,5.019999980926514,4.840000152587891,22155761.0,4.764382362365723
2019-09-18,4.860000133514404,4.800000190734863,4.849999904632568,4.809999942779541,8876564.0,4.734850883483887
2019-09-19,4.849999904632568,4.760000228881836,4.840000152587891,4.820000171661377,10325721.0,4.744694709777832
2019-09-20,4.869999885559082,4.800000190734863,4.820000171661377,4.809999942779541,8730047.0,4.734850883483887
2019-09-23,4.960000038146973,4.78000020980835,4.869999885559082,4.829999923706055,15364267.0,4.754538536071777
2019-09-24,4.880000114440918,4.760000228881836,4.829999923706055,4.809999942779541,13753791.0,4.734850883483887
2019-09-25,4.789999961853027,4.679999828338623,4.769999980926514,4.679999828338623,12343280.0,4.606881618499756
2019-09-26,4.71999979019165,4.550000190734863,4.699999809265137,4.550000190734863,9869569.0,4.478913307189941
2019-09-27,4.610000133514404,4.539999961853027,4.559999942779541,4.559999942779541,5723300.0,4.4887566566467285
2019-09-30,4.619999885559082,4.53000020980835,4.590000152587891,4.53000020980835,4861200.0,4.459225654602051
2019-10-08,4.570000171661377,4.480000019073486,4.53000020980835,4.489999771118164,5614932.0,4.4198503494262695
2019-10-09,4.519999980926514,4.440000057220459,4.480000019073486,4.510000228881836,4743101.0,4.43953800201416
2019-10-10,4.559999942779541,4.510000228881836,4.519999980926514,4.559999942779541,4988400.0,4.4887566566467285
2019-10-11,4.579999923706055,4.510000228881836,4.559999942779541,4.570000171661377,5322997.0,4.498600959777832
2019-10-14,4.650000095367432,4.590000152587891,4.590000152587891,4.619999885559082,8276486.0,4.547819137573242
2019-10-15,4.619999885559082,4.550000190734863,4.619999885559082,4.570000171661377,5528911.0,4.498600959777832
2019-10-16,4.659999847412109,4.559999942779541,4.559999942779541,4.659999847412109,12001222.0,4.587194442749023
2019-10-17,4.820000171661377,4.630000114440918,4.690000057220459,4.809999942779541,26074842.0,4.734850883483887
2019-10-18,4.800000190734863,4.590000152587891,4.800000190734863,4.610000133514404,18110213.0,4.537975788116455
2019-10-21,4.630000114440918,4.440000057220459,4.550000190734863,4.579999923706055,14296007.0,4.508444309234619
2019-10-22,4.559999942779541,4.510000228881836,4.559999942779541,4.539999961853027,8263138.0,4.469069004058838
2019-10-23,4.539999961853027,4.460000038146973,4.53000020980835,4.46999979019165,7002697.0,4.400162696838379
2019-10-24,4.5,4.449999809265137,4.480000019073486,4.460000038146973,5265379.0,4.390319347381592
2019-10-25,4.5,4.449999809265137,4.460000038146973,4.489999771118164,5461478.0,4.4198503494262695
2019-10-28,4.590000152587891,4.480000019073486,4.5,4.559999942779541,9442105.0,4.4887566566467285
2019-10-29,4.539999961853027,4.489999771118164,4.539999961853027,4.510000228881836,5489346.0,4.43953800201416
2019-10-30,4.519999980926514,4.369999885559082,4.5,4.429999828338623,8685407.0,4.360787868499756
2019-10-31,4.440000057220459,4.369999885559082,4.420000076293945,4.369999885559082,5521100.0,4.301724910736084
2019-11-01,4.449999809265137,4.329999923706055,4.349999904632568,4.440000057220459,5635643.0,4.370631694793701
2019-11-04,4.46999979019165,4.400000095367432,4.440000057220459,4.440000057220459,6499220.0,4.370631694793701
2019-11-05,4.46999979019165,4.389999866485596,4.449999809265137,4.440000057220459,5001698.0,4.370631694793701
2019-11-06,4.489999771118164,4.409999847412109,4.489999771118164,4.409999847412109,4304900.0,4.341100215911865
2019-11-07,4.489999771118164,4.409999847412109,4.420000076293945,4.449999809265137,5130000.0,4.380475044250488
2019-11-08,4.550000190734863,4.449999809265137,4.480000019073486,4.5,10558700.0,4.429694175720215
2019-11-11,4.460000038146973,4.340000152587891,4.460000038146973,4.360000133514404,12019421.0,4.291881561279297
2019-11-12,4.380000114440918,4.289999961853027,4.320000171661377,4.329999923706055,4820913.0,4.262350082397461
2019-11-13,4.420000076293945,4.289999961853027,4.329999923706055,4.349999904632568,5731782.0,4.282037734985352
2019-11-14,4.360000133514404,4.300000190734863,4.349999904632568,4.340000152587891,4152127.0,4.272193908691406
2019-11-15,4.380000114440918,4.289999961853027,4.349999904632568,4.289999961853027,6028482.0,4.222975254058838
2019-11-18,4.300000190734863,4.239999771118164,4.28000020980835,4.28000020980835,5245091.0,4.213131427764893
2019-11-19,4.329999923706055,4.269999980926514,4.289999961853027,4.329999923706055,4119237.0,4.262350082397461
2019-11-20,4.429999828338623,4.320000171661377,4.349999904632568,4.360000133514404,7212103.0,4.291881561279297
2019-11-21,4.369999885559082,4.309999942779541,4.349999904632568,4.360000133514404,4285026.0,4.291881561279297
2019-11-22,4.400000095367432,4.309999942779541,4.340000152587891,4.340000152587891,5420184.0,4.272193908691406
2019-11-25,4.380000114440918,4.309999942779541,4.329999923706055,4.369999885559082,5132239.0,4.301724910736084
2019-11-26,4.389999866485596,4.340000152587891,4.369999885559082,4.360000133514404,5362400.0,4.291881561279297
2019-11-27,4.380000114440918,4.340000152587891,4.340000152587891,4.349999904632568,4085500.0,4.282037734985352
2019-11-28,4.420000076293945,4.349999904632568,4.360000133514404,4.369999885559082,6300800.0,4.301724910736084
2019-11-29,4.400000095367432,4.329999923706055,4.380000114440918,4.389999866485596,5185300.0,4.321412563323975
2019-12-02,4.519999980926514,4.380000114440918,4.380000114440918,4.449999809265137,10754632.0,4.380475044250488
2019-12-03,4.570000171661377,4.420000076293945,4.429999828338623,4.53000020980835,11951022.0,4.459225654602051
2019-12-04,4.539999961853027,4.449999809265137,4.5,4.46999979019165,8459924.0,4.400162696838379
2019-12-05,4.53000020980835,4.46999979019165,4.489999771118164,4.510000228881836,7704461.0,4.43953800201416
2019-12-06,4.519999980926514,4.429999828338623,4.510000228881836,4.5,6035500.0,4.429694175720215
2019-12-09,4.5,4.449999809265137,4.489999771118164,4.480000019073486,5031301.0,4.410006523132324
2019-12-10,4.53000020980835,4.460000038146973,4.46999979019165,4.519999980926514,6498534.0,4.4493818283081055
2019-12-11,4.630000114440918,4.480000019073486,4.519999980926514,4.559999942779541,11932879.0,4.4887566566467285
2019-12-12,4.769999980926514,4.579999923706055,4.579999923706055,4.659999847412109,21833143.0,4.587194442749023
2019-12-13,4.630000114440918,4.559999942779541,4.619999885559082,4.599999904632568,15654643.0,4.52813196182251
2019-12-16,4.599999904632568,4.519999980926514,4.599999904632568,4.590000152587891,12233812.0,4.5182881355285645
2019-12-17,4.639999866485596,4.559999942779541,4.579999923706055,4.619999885559082,14951686.0,4.547819137573242
2019-12-18,4.710000038146973,4.610000133514404,4.639999866485596,4.679999828338623,19131679.0,4.606881618499756
2019-12-19,4.659999847412109,4.610000133514404,4.639999866485596,4.630000114440918,10682438.0,4.557663440704346
2019-12-20,4.769999980926514,4.619999885559082,4.639999866485596,4.739999771118164,21950723.0,4.6659440994262695
2019-12-23,4.789999961853027,4.599999904632568,4.760000228881836,4.610000133514404,17154538.0,4.537975788116455
2019-12-24,4.670000076293945,4.550000190734863,4.570000171661377,4.630000114440918,10739236.0,4.557663440704346
2019-12-25,4.730000019073486,4.590000152587891,4.639999866485596,4.630000114440918,10493504.0,4.557663440704346
2019-12-26,4.630000114440918,4.550000190734863,4.610000133514404,4.599999904632568,11723238.0,4.52813196182251
2019-12-27,4.639999866485596,4.559999942779541,4.599999904632568,4.559999942779541,10896983.0,4.4887566566467285
2019-12-30,4.590000152587891,4.460000038146973,4.550000190734863,4.539999961853027,12988653.0,4.469069004058838
2019-12-31,4.590000152587891,4.550000190734863,4.590000152587891,4.579999923706055,6867800.0,4.508444309234619
2020-01-02,4.670000076293945,4.599999904632568,4.619999885559082,4.650000095367432,13212901.0,4.577350616455078
2020-01-03,4.710000038146973,4.639999866485596,4.659999847412109,4.659999847412109,9251710.0,4.587194442749023
2020-01-06,4.690000057220459,4.599999904632568,4.639999866485596,4.630000114440918,12427926.0,4.557663440704346
2020-01-07,4.75,4.619999885559082,4.639999866485596,4.730000019073486,20074513.0,4.656100749969482
2020-01-08,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,24672502.0,4.616725921630859
2020-01-09,4.739999771118164,4.679999828338623,4.71999979019165,4.699999809265137,12605400.0,4.6265692710876465
2020-01-10,4.71999979019165,4.639999866485596,4.699999809265137,4.639999866485596,9564300.0,4.567506790161133
2020-01-13,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,15091373.0,4.6659440994262695
2020-01-14,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,15884615.0,4.6265692710876465
2020-01-15,4.699999809265137,4.610000133514404,4.679999828338623,4.610000133514404,9826900.0,4.537975788116455
2020-01-16,4.639999866485596,4.579999923706055,4.610000133514404,4.579999923706055,6103800.0,4.508444309234619
2020-01-17,4.670000076293945,4.559999942779541,4.590000152587891,4.639999866485596,9006130.0,4.567506790161133
2020-01-20,4.670000076293945,4.599999904632568,4.639999866485596,4.630000114440918,8226612.0,4.557663440704346
2020-01-21,4.630000114440918,4.510000228881836,4.610000133514404,4.510000228881836,10085155.0,4.43953800201416
2020-01-22,4.539999961853027,4.420000076293945,4.510000228881836,4.5,9261963.0,4.429694175720215
2020-01-23,4.46999979019165,4.300000190734863,4.46999979019165,4.349999904632568,12154523.0,4.282037734985352
2020-02-03,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,2881400.0,3.8587558269500732
2020-02-04,3.7799999713897705,3.5299999713897705,3.5299999713897705,3.690000057220459,26869701.0,3.6323492527008057
2020-02-05,3.8399999141693115,3.700000047683716,3.700000047683716,3.7699999809265137,13563279.0,3.71109938621521
2020-02-06,3.8399999141693115,3.75,3.809999942779541,3.799999952316284,12856271.0,3.740630626678467
2020-02-07,3.819999933242798,3.740000009536743,3.7799999713897705,3.7899999618530273,12467937.0,3.7307868003845215
2020-02-10,3.950000047683716,3.740000009536743,3.7899999618530273,3.940000057220459,17129481.0,3.878443479537964
2020-02-11,3.990000009536743,3.880000114440918,3.9800000190734863,3.9600000381469727,13728400.0,3.8981308937072754
2020-02-12,3.9700000286102295,3.9100000858306885,3.950000047683716,3.9600000381469727,9835256.0,3.8981308937072754
2020-02-13,3.9700000286102295,3.890000104904175,3.9600000381469727,3.9000000953674316,11513600.0,3.8390684127807617
2020-02-14,3.9000000953674316,3.8499999046325684,3.859999895095825,3.869999885559082,7976900.0,3.809536933898926
2020-02-17,4.019999980926514,3.890000104904175,3.890000104904175,4.010000228881836,15852725.0,3.947350025177002
2020-02-18,4.130000114440918,3.990000009536743,4.010000228881836,4.090000152587891,20527496.0,4.026100158691406
2020-02-19,4.110000133514404,4.039999961853027,4.090000152587891,4.050000190734863,11220434.0,3.986725091934204
2020-02-20,4.119999885559082,4.039999961853027,4.050000190734863,4.119999885559082,14908095.0,4.055631160736084
2020-02-21,4.53000020980835,4.139999866485596,4.190000057220459,4.5,46505697.0,4.429694175720215
2020-02-24,4.46999979019165,4.300000190734863,4.369999885559082,4.369999885559082,35827700.0,4.301724910736084
2020-02-25,4.619999885559082,4.199999809265137,4.239999771118164,4.539999961853027,52593668.0,4.469069004058838
2020-02-26,4.579999923706055,4.380000114440918,4.429999828338623,4.400000095367432,31352022.0,4.331256866455078
2020-02-27,4.460000038146973,4.269999980926514,4.409999847412109,4.309999942779541,24857996.0,4.24266242980957
2020-02-28,4.21999979019165,4.010000228881836,4.170000076293945,4.039999961853027,26518366.0,3.9768810272216797
2020-03-02,4.21999979019165,4.050000190734863,4.050000190734863,4.190000057220459,16190818.0,4.124537467956543
2020-03-03,4.369999885559082,4.210000038146973,4.300000190734863,4.25,23049544.0,4.183599948883057
2020-03-04,4.269999980926514,4.159999847412109,4.210000038146973,4.239999771118164,13984511.0,4.173756122589111
2020-03-05,4.320000171661377,4.210000038146973,4.269999980926514,4.309999942779541,23442377.0,4.24266242980957
2020-03-06,4.28000020980835,4.21999979019165,4.239999771118164,4.25,13386066.0,4.183599948883057
2020-03-09,4.190000057220459,4.050000190734863,4.179999828338623,4.070000171661377,21985000.0,4.006412506103516
2020-03-10,4.480000019073486,3.9700000286102295,4.0,4.409999847412109,62824478.0,4.341100215911865
2020-03-11,4.340000152587891,4.199999809265137,4.300000190734863,4.230000019073486,45513983.0,4.163912773132324
2020-03-12,4.360000133514404,4.090000152587891,4.139999866485596,4.260000228881836,31625307.0,4.19344425201416
2020-03-13,4.389999866485596,4.050000190734863,4.079999923706055,4.28000020980835,35924978.0,4.213131427764893
2020-03-16,4.300000190734863,4.090000152587891,4.25,4.110000133514404,27031722.0,4.045787334442139
2020-03-17,4.179999828338623,3.950000047683716,4.110000133514404,4.050000190734863,18062341.0,3.986725091934204
2020-03-18,4.230000019073486,4.039999961853027,4.070000171661377,4.039999961853027,16898077.0,3.9768810272216797
2020-03-19,4.099999904632568,3.9200000762939453,4.03000020980835,4.059999942779541,16207409.0,3.996568441390991
2020-03-20,4.130000114440918,4.03000020980835,4.090000152587891,4.110000133514404,11698931.0,4.045787334442139
2020-03-23,4.039999961853027,3.9000000953674316,4.03000020980835,3.9200000762939453,14986100.0,3.8587558269500732
2020-03-24,4.079999923706055,3.9100000858306885,3.9700000286102295,4.070000171661377,16266107.0,4.006412506103516
2020-03-25,4.25,4.119999885559082,4.190000057220459,4.179999828338623,27803157.0,4.114693641662598
2020-03-26,4.159999847412109,4.059999942779541,4.110000133514404,4.059999942779541,15990453.0,3.996568441390991
2020-03-27,4.139999866485596,4.019999980926514,4.119999885559082,4.059999942779541,11935264.0,3.996568441390991
2020-03-30,4.070000171661377,3.950000047683716,4.0,4.03000020980835,11324063.0,3.9670374393463135
2020-03-31,4.110000133514404,4.03000020980835,4.050000190734863,4.070000171661377,12875129.0,4.006412506103516
2020-04-01,4.150000095367432,4.050000190734863,4.130000114440918,4.059999942779541,15162879.0,3.996568441390991
2020-04-02,4.070000171661377,3.9700000286102295,4.010000228881836,4.070000171661377,8774042.0,4.006412506103516
2020-04-03,4.079999923706055,4.0,4.070000171661377,4.010000228881836,8868303.0,3.947350025177002
2020-04-07,4.119999885559082,4.039999961853027,4.050000190734863,4.090000152587891,13033423.0,4.026100158691406
2020-04-08,4.119999885559082,4.050000190734863,4.070000171661377,4.110000133514404,10631678.0,4.045787334442139
2020-04-09,4.329999923706055,4.099999904632568,4.130000114440918,4.300000190734863,38709950.0,4.232819080352783
2020-04-10,4.269999980926514,4.099999904632568,4.269999980926514,4.110000133514404,31080008.0,4.045787334442139
2020-04-13,4.090000152587891,4.03000020980835,4.059999942779541,4.050000190734863,13028235.0,3.986725091934204
2020-04-14,4.260000228881836,4.039999961853027,4.050000190734863,4.139999866485596,17983117.0,4.075318336486816
2020-04-15,4.110000133514404,4.059999942779541,4.099999904632568,4.059999942779541,12247407.0,3.996568441390991
2020-04-16,4.079999923706055,4.03000020980835,4.050000190734863,4.050000190734863,7122776.0,3.986725091934204
2020-04-17,4.079999923706055,4.039999961853027,4.059999942779541,4.039999961853027,9590058.0,3.9768810272216797
2020-04-20,4.099999904632568,4.019999980926514,4.050000190734863,4.070000171661377,8789047.0,4.006412506103516
2020-04-21,4.059999942779541,3.9800000190734863,4.050000190734863,4.03000020980835,10825397.0,3.9670374393463135
2020-04-22,4.090000152587891,3.9800000190734863,4.010000228881836,4.050000190734863,10827869.0,3.986725091934204
2020-04-23,4.130000114440918,4.039999961853027,4.110000133514404,4.070000171661377,10135501.0,4.006412506103516
2020-04-24,4.099999904632568,3.990000009536743,4.039999961853027,4.0,9977410.0,3.9375059604644775
2020-04-27,4.03000020980835,3.9600000381469727,3.990000009536743,3.9600000381469727,6506718.0,3.8981308937072754
2020-04-28,3.9800000190734863,3.7799999713897705,3.950000047683716,3.8499999046325684,9989700.0,3.789849281311035
2020-04-29,3.9100000858306885,3.819999933242798,3.8299999237060547,3.880000114440918,5602400.0,3.81938099861145
2020-04-30,4.050000190734863,3.9700000286102295,4.010000228881836,3.9800000190734863,9318768.0,3.917818546295166
2020-05-06,4.010000228881836,3.9600000381469727,3.9700000286102295,4.0,8592045.0,3.9375059604644775
2020-05-07,4.010000228881836,3.940000057220459,4.0,3.950000047683716,6701318.0,3.88828706741333
2020-05-08,3.990000009536743,3.9600000381469727,3.9700000286102295,3.9700000286102295,4858361.0,3.9079747200012207
2020-05-11,4.159999847412109,4.019999980926514,4.139999866485596,4.039999961853027,15097278.0,3.9768810272216797
2020-05-12,4.239999771118164,4.130000114440918,4.230000019073486,4.150000095367432,31033268.0,4.08516263961792
2020-05-13,4.099999904632568,4.010000228881836,4.070000171661377,4.050000190734863,18719447.0,3.986725091934204
2020-05-14,4.059999942779541,4.0,4.059999942779541,4.0,9313800.0,3.9375059604644775
2020-05-15,4.03000020980835,3.990000009536743,4.0,4.019999980926514,6614622.0,3.957193374633789
2020-05-18,4.019999980926514,3.9800000190734863,4.0,4.0,6661682.0,3.9375059604644775
2020-05-19,4.019999980926514,3.9800000190734863,3.990000009536743,3.990000009536743,7052228.0,3.9276621341705322
2020-05-20,4.099999904632568,3.930000066757202,3.9800000190734863,4.010000228881836,9865207.0,3.947350025177002
2020-05-21,4.079999923706055,3.9800000190734863,4.050000190734863,3.990000009536743,9700567.0,3.9276621341705322
2020-05-22,3.990000009536743,3.930000066757202,3.990000009536743,3.940000057220459,7778716.0,3.878443479537964
2020-05-25,3.9700000286102295,3.9100000858306885,3.930000066757202,3.940000057220459,4959624.0,3.878443479537964
2020-05-26,4.199999809265137,3.9200000762939453,3.930000066757202,4.079999923706055,16240461.0,4.016255855560303
2020-05-27,4.090000152587891,4.0,4.039999961853027,4.03000020980835,12439451.0,3.9670374393463135
2020-05-28,4.099999904632568,4.019999980926514,4.03000020980835,4.039999961853027,10100100.0,3.9768810272216797
2020-05-29,4.050000190734863,4.010000228881836,4.03000020980835,4.019999980926514,8237060.0,3.957193374633789
2020-06-01,4.090000152587891,4.019999980926514,4.019999980926514,4.090000152587891,15229805.0,4.026100158691406
2020-06-02,4.090000152587891,4.050000190734863,4.090000152587891,4.059999942779541,10529786.0,3.996568441390991
2020-06-03,4.239999771118164,4.070000171661377,4.079999923706055,4.239999771118164,39098092.0,4.173756122589111
2020-06-04,4.46999979019165,4.150000095367432,4.25,4.300000190734863,50513161.0,4.232819080352783
2020-06-05,4.429999828338623,4.199999809265137,4.340000152587891,4.309999942779541,38018490.0,4.24266242980957
2020-06-08,4.28000020980835,4.150000095367432,4.25,4.159999847412109,25333396.0,4.095005989074707
2020-06-09,4.179999828338623,4.110000133514404,4.159999847412109,4.130000114440918,13827634.0,4.065474987030029
2020-06-10,4.150000095367432,4.090000152587891,4.139999866485596,4.110000133514404,10175897.0,4.045787334442139
2020-06-11,4.21999979019165,4.099999904632568,4.119999885559082,4.130000114440918,18041368.0,4.065474987030029
2020-06-12,4.119999885559082,4.019999980926514,4.059999942779541,4.090000152587891,17566727.0,4.026100158691406
2020-06-15,4.119999885559082,4.03000020980835,4.039999961853027,4.03000020980835,15703718.0,3.9670374393463135
2020-06-16,4.079999923706055,4.039999961853027,4.059999942779541,4.079999923706055,8436661.0,4.016255855560303
2020-06-17,4.190000057220459,4.050000190734863,4.079999923706055,4.170000076293945,21335995.0,4.104849815368652
2020-06-18,4.119999885559082,4.050000190734863,4.119999885559082,4.090000152587891,15811123.0,4.026100158691406
2020-06-19,4.119999885559082,4.059999942779541,4.079999923706055,4.119999885559082,10495649.0,4.055631160736084
2020-06-22,4.139999866485596,4.070000171661377,4.130000114440918,4.090000152587891,9967493.0,4.026100158691406
2020-06-23,4.099999904632568,4.050000190734863,4.079999923706055,4.059999942779541,7106902.0,3.996568441390991
2020-06-24,4.079999923706055,4.03000020980835,4.070000171661377,4.039999961853027,7833479.0,3.9768810272216797
2020-06-29,4.050000190734863,4.010000228881836,4.039999961853027,4.019999980926514,6590993.0,3.957193374633789
2020-06-30,4.050000190734863,4.010000228881836,4.019999980926514,4.03000020980835,7195677.0,3.9670374393463135
2020-07-01,4.050000190734863,4.010000228881836,4.03000020980835,4.050000190734863,9514181.0,3.986725091934204
2020-07-02,4.119999885559082,4.03000020980835,4.050000190734863,4.099999904632568,14142843.0,4.035943508148193
2020-07-03,4.21999979019165,4.110000133514404,4.119999885559082,4.199999809265137,28800611.0,4.134381294250488
2020-07-06,4.360000133514404,4.210000038146973,4.25,4.329999923706055,36741988.0,4.262350082397461
2020-07-07,4.449999809265137,4.28000020980835,4.360000133514404,4.320000171661377,44683233.0,4.252506732940674
2020-07-08,4.449999809265137,4.289999961853027,4.300000190734863,4.429999828338623,35030057.0,4.360787868499756
2020-07-09,4.5,4.380000114440918,4.449999809265137,4.460000038146973,32296675.0,4.390319347381592
2020-07-10,4.619999885559082,4.400000095367432,4.449999809265137,4.460000038146973,45656231.0,4.390319347381592
2020-07-13,4.579999923706055,4.489999771118164,4.510000228881836,4.570000171661377,28376187.0,4.498600959777832
2020-07-14,4.619999885559082,4.409999847412109,4.539999961853027,4.5,33954418.0,4.429694175720215
2020-07-15,4.53000020980835,4.360000133514404,4.489999771118164,4.369999885559082,24155172.0,4.301724910736084
2020-07-16,4.429999828338623,4.230000019073486,4.349999904632568,4.25,21452131.0,4.183599948883057
2020-07-17,4.239999771118164,4.139999866485596,4.210000038146973,4.159999847412109,13119848.0,4.159999847412109
2020-07-20,4.300000190734863,4.199999809265137,4.210000038146973,4.289999961853027,16396557.0,4.289999961853027
2020-07-21,4.380000114440918,4.28000020980835,4.309999942779541,4.300000190734863,14705900.0,4.300000190734863
2020-07-22,4.420000076293945,4.269999980926514,4.300000190734863,4.349999904632568,17451338.0,4.349999904632568
2020-07-23,4.340000152587891,4.190000057220459,4.309999942779541,4.28000020980835,16486815.0,4.28000020980835
2020-07-24,4.46999979019165,4.239999771118164,4.28000020980835,4.300000190734863,40750613.0,4.300000190734863
2020-07-27,4.460000038146973,4.230000019073486,4.260000228881836,4.449999809265137,32816414.0,4.449999809265137
2020-07-28,4.639999866485596,4.360000133514404,4.579999923706055,4.389999866485596,34934184.0,4.389999866485596
2020-07-29,4.429999828338623,4.260000228881836,4.369999885559082,4.420000076293945,25471084.0,4.420000076293945
2020-07-30,4.449999809265137,4.329999923706055,4.420000076293945,4.329999923706055,19926885.0,4.329999923706055
2020-07-31,4.369999885559082,4.25,4.309999942779541,4.309999942779541,19767214.0,4.309999942779541
2020-08-03,4.46999979019165,4.320000171661377,4.320000171661377,4.460000038146973,29527411.0,4.460000038146973
2020-08-04,4.550000190734863,4.380000114440918,4.510000228881836,4.400000095367432,22850992.0,4.400000095367432
2020-08-05,4.460000038146973,4.369999885559082,4.400000095367432,4.429999828338623,15783138.0,4.429999828338623
2020-08-06,4.53000020980835,4.389999866485596,4.449999809265137,4.510000228881836,29311022.0,4.510000228881836
2020-08-07,4.639999866485596,4.409999847412109,4.480000019073486,4.599999904632568,44074751.0,4.599999904632568
2020-08-10,4.710000038146973,4.510000228881836,4.550000190734863,4.630000114440918,42296168.0,4.630000114440918
2020-08-11,5.090000152587891,4.559999942779541,4.619999885559082,5.0,116156847.0,5.0
2020-08-12,4.960000038146973,4.679999828338623,4.840000152587891,4.889999866485596,94080396.0,4.889999866485596
2020-08-13,5.150000095367432,4.829999923706055,4.880000114440918,4.940000057220459,66689546.0,4.940000057220459
2020-08-14,4.949999809265137,4.679999828338623,4.920000076293945,4.75,48308113.0,4.75
2020-08-17,4.809999942779541,4.690000057220459,4.75,4.760000228881836,38378924.0,4.760000228881836
2020-08-18,4.980000019073486,4.739999771118164,4.75,4.820000171661377,40802283.0,4.820000171661377
2020-08-19,4.949999809265137,4.710000038146973,4.760000228881836,4.730000019073486,34675612.0,4.730000019073486
2020-08-20,4.710000038146973,4.570000171661377,4.699999809265137,4.599999904632568,27068097.0,4.599999904632568
2020-08-21,4.929999828338623,4.579999923706055,4.619999885559082,4.739999771118164,33400322.0,4.739999771118164
2020-08-24,4.71999979019165,4.639999866485596,4.639999866485596,4.670000076293945,21144464.0,4.670000076293945
2020-08-25,4.760000228881836,4.630000114440918,4.699999809265137,4.630000114440918,14799446.0,4.630000114440918
2020-08-26,4.650000095367432,4.440000057220459,4.610000133514404,4.460000038146973,24188883.0,4.460000038146973
2020-08-27,4.53000020980835,4.460000038146973,4.480000019073486,4.510000228881836,14658518.0,4.510000228881836
2020-08-28,4.550000190734863,4.46999979019165,4.5,4.53000020980835,12444496.0,4.53000020980835
2020-08-31,4.739999771118164,4.599999904632568,4.650000095367432,4.610000133514404,26380373.0,4.610000133514404
2020-09-01,4.769999980926514,4.619999885559082,4.619999885559082,4.710000038146973,26603115.0,4.710000038146973
2020-09-02,4.789999961853027,4.659999847412109,4.739999771118164,4.739999771118164,25575235.0,4.739999771118164
2020-09-03,4.809999942779541,4.670000076293945,4.789999961853027,4.679999828338623,18084530.0,4.679999828338623
2020-09-04,4.690000057220459,4.559999942779541,4.599999904632568,4.679999828338623,14157686.0,4.679999828338623
2020-09-07,4.730000019073486,4.599999904632568,4.659999847412109,4.619999885559082,15392200.0,4.619999885559082
2020-09-08,4.789999961853027,4.619999885559082,4.639999866485596,4.760000228881836,27685531.0,4.760000228881836
2020-09-09,4.820000171661377,4.710000038146973,4.710000038146973,4.730000019073486,28775424.0,4.730000019073486
2020-09-10,4.949999809265137,4.699999809265137,4.760000228881836,4.840000152587891,53777868.0,4.840000152587891
2020-09-11,4.869999885559082,4.639999866485596,4.789999961853027,4.809999942779541,35308238.0,4.809999942779541
2020-09-14,4.949999809265137,4.769999980926514,4.800000190734863,4.920000076293945,36378150.0,4.920000076293945
2020-09-15,4.900000095367432,4.760000228881836,4.900000095367432,4.860000133514404,30202889.0,4.860000133514404
2020-09-16,5.050000190734863,4.769999980926514,4.849999904632568,4.980000019073486,50492454.0,4.980000019073486
2020-09-17,5.179999828338623,4.920000076293945,4.96999979019165,5.070000171661377,64383764.0,5.070000171661377
2020-09-18,5.130000114440918,4.980000019073486,5.03000020980835,5.050000190734863,45788698.0,5.050000190734863
2020-09-21,5.059999942779541,4.900000095367432,5.039999961853027,4.940000057220459,37337210.0,4.940000057220459
2020-09-22,4.900000095367432,4.78000020980835,4.880000114440918,4.800000190734863,29260998.0,4.800000190734863
2020-09-23,4.840000152587891,4.75,4.820000171661377,4.809999942779541,16982562.0,4.809999942779541
2020-09-24,4.860000133514404,4.650000095367432,4.78000020980835,4.820000171661377,29002702.0,4.820000171661377
2020-09-25,4.860000133514404,4.679999828338623,4.849999904632568,4.840000152587891,23131212.0,4.840000152587891
2020-09-28,4.920000076293945,4.769999980926514,4.820000171661377,4.860000133514404,18374638.0,4.860000133514404
2020-09-29,4.900000095367432,4.800000190734863,4.849999904632568,4.860000133514404,14989243.0,4.860000133514404
2020-09-30,4.929999828338623,4.789999961853027,4.860000133514404,4.869999885559082,19267688.0,4.869999885559082
2020-10-09,5.090000152587891,4.940000057220459,4.949999809265137,4.960000038146973,31924753.0,4.960000038146973
2020-10-12,5.139999866485596,4.96999979019165,5.019999980926514,5.119999885559082,39121654.0,5.119999885559082
2020-10-13,5.489999771118164,5.059999942779541,5.119999885559082,5.360000133514404,73788148.0,5.360000133514404
2020-10-14,5.269999980926514,5.150000095367432,5.269999980926514,5.179999828338623,46691210.0,5.179999828338623
2020-10-15,5.360000133514404,5.099999904632568,5.210000038146973,5.110000133514404,45836869.0,5.110000133514404
2020-10-16,5.230000019073486,5.050000190734863,5.090000152587891,5.170000076293945,29459407.0,5.170000076293945
2020-10-19,5.190000057220459,5.070000171661377,5.179999828338623,5.130000114440918,24209256.0,5.130000114440918
2020-10-20,5.409999847412109,5.079999923706055,5.090000152587891,5.360000133514404,51057144.0,5.360000133514404
2020-10-21,5.360000133514404,5.25,5.329999923706055,5.28000020980835,35067837.0,5.28000020980835
2020-10-22,5.349999904632568,5.130000114440918,5.25,5.239999771118164,28310462.0,5.239999771118164
2020-10-23,5.389999866485596,5.179999828338623,5.210000038146973,5.28000020980835,40587136.0,5.28000020980835
2020-10-26,5.480000019073486,5.150000095367432,5.230000019073486,5.440000057220459,50024978.0,5.440000057220459
2020-10-27,5.420000076293945,5.28000020980835,5.369999885559082,5.329999923706055,20004325.0,5.329999923706055