Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.2874999046325684,3.2249999046325684,3.2750000953674316,3.257499933242798,11873004.0,2.888260841369629
2010-01-05,3.362499952316284,3.2249999046325684,3.262500047683716,3.3450000286102295,16278448.0,2.9658429622650146
2010-01-06,3.365000009536743,3.2200000286102295,3.3475000858306885,3.2249999046325684,13164424.0,2.8594448566436768
2010-01-07,3.2274999618530273,3.069999933242798,3.2149999141693115,3.0950000286102295,13799300.0,2.74418044090271
2010-01-08,3.1624999046325684,3.049999952316284,3.0950000286102295,3.1575000286102295,8084876.0,2.799596071243286
2010-01-11,3.2825000286102295,3.137500047683716,3.197499990463257,3.240000009536743,13235152.0,2.872744560241699
2010-01-12,3.2950000762939453,3.182499885559082,3.2200000286102295,3.2825000286102295,11996228.0,2.9104273319244385
2010-01-13,3.380000114440918,3.177500009536743,3.2274999618530273,3.375,26698956.0,2.9924426078796387
2010-01-14,3.5274999141693115,3.377500057220459,3.377500057220459,3.497499942779541,27028124.0,3.1010570526123047
2010-01-15,3.5374999046325684,3.440000057220459,3.515000104904175,3.450000047683716,15360996.0,3.058941602706909
2010-01-18,3.5999999046325684,3.440000057220459,3.440000057220459,3.557499885559082,13382116.0,3.1542561054229736
2010-01-19,3.6700000762939453,3.5399999618530273,3.5999999046325684,3.5875000953674316,15748556.0,3.1808555126190186
2010-01-20,3.637500047683716,3.377500057220459,3.5875000953674316,3.4625000953674316,17874856.0,3.070024013519287
2010-01-21,3.5225000381469727,3.424999952316284,3.4725000858306885,3.5,10456856.0,3.103273630142212
2010-01-22,3.5399999618530273,3.25,3.4649999141693115,3.365000009536743,12838284.0,2.9835758209228516
2010-01-25,3.3975000381469727,3.255000114440918,3.3475000858306885,3.2774999141693115,6282572.0,2.905993938446045
2010-01-26,3.359999895095825,3.130000114440918,3.2774999141693115,3.1649999618530273,9248504.0,2.806246280670166
2010-01-27,3.190000057220459,3.067500114440918,3.1624999046325684,3.077500104904175,6253972.0,2.7286641597747803
2010-01-28,3.1500000953674316,3.075000047683716,3.077500104904175,3.1449999809265137,5826076.0,2.788512945175171
2010-01-29,3.297499895095825,3.127500057220459,3.127500057220459,3.2174999713897705,7177848.0,2.852794885635376
2010-02-01,3.2200000286102295,3.125,3.200000047683716,3.1649999618530273,5219308.0,2.806246280670166
2010-02-02,3.240000009536743,3.1549999713897705,3.1875,3.172499895095825,4625500.0,2.8128960132598877
2010-02-03,3.1875,3.0,3.177500009536743,3.180000066757202,7912744.0,2.8195459842681885
2010-02-04,3.319999933242798,3.130000114440918,3.1500000953674316,3.2725000381469727,9881264.0,2.9015607833862305
2010-02-05,3.2874999046325684,3.1600000858306885,3.197499990463257,3.2049999237060547,6797296.0,2.84171199798584
2010-02-08,3.119999885559082,3.0250000953674316,3.109999895095825,3.052500009536743,10560936.0,2.70649790763855
2010-02-09,3.0975000858306885,3.0250000953674316,3.0250000953674316,3.059999942779541,4681508.0,2.7131476402282715
2010-02-10,3.119999885559082,3.052500009536743,3.059999942779541,3.0999999046325684,4318204.0,2.7486135959625244
2010-02-11,3.119999885559082,3.065000057220459,3.119999885559082,3.075000047683716,2700144.0,2.726447820663452
2010-02-12,3.109999895095825,3.065000057220459,3.109999895095825,3.0824999809265137,4791624.0,2.733097553253174
2010-02-22,3.125,3.0250000953674316,3.0824999809265137,3.0950000286102295,7085312.0,2.74418044090271
2010-02-23,3.0999999046325684,3.0450000762939453,3.0799999237060547,3.0950000286102295,5490752.0,2.74418044090271
2010-02-24,3.234999895095825,3.059999942779541,3.065000057220459,3.2225000858306885,14108104.0,2.8572287559509277
2010-02-25,3.2699999809265137,3.192500114440918,3.200000047683716,3.2674999237060547,12286372.0,2.897127628326416
2010-02-26,3.325000047683716,3.25,3.252500057220459,3.2774999141693115,9903252.0,2.905993938446045
2010-03-01,3.3575000762939453,3.265000104904175,3.2774999141693115,3.317500114440918,11403936.0,2.941460132598877
2010-03-02,3.3475000858306885,3.255000114440918,3.327500104904175,3.302500009536743,8975828.0,2.9281601905822754
2010-03-03,3.384999990463257,3.2750000953674316,3.2925000190734863,3.377500057220459,13698380.0,2.994658946990967
2010-03-04,3.424999952316284,3.1549999713897705,3.377500057220459,3.2249999046325684,11960284.0,2.8594448566436768
2010-03-05,3.257499933242798,3.127500057220459,3.2125000953674316,3.2049999237060547,10844288.0,2.84171199798584
2010-03-08,3.265000104904175,3.190000057220459,3.190000057220459,3.2225000858306885,5018280.0,2.8572287559509277
2010-03-09,3.3125,3.180000066757202,3.2300000190734863,3.297499895095825,9646180.0,2.923726797103882
2010-03-10,3.3125,3.200000047683716,3.2674999237060547,3.240000009536743,8932272.0,2.872744560241699
2010-03-11,3.259999990463257,3.192500114440918,3.2125000953674316,3.2200000286102295,3823688.0,2.8550117015838623
2010-03-12,3.297499895095825,3.177500009536743,3.237499952316284,3.2100000381469727,8099976.0,2.8461451530456543
2010-03-15,3.2200000286102295,3.0999999046325684,3.182499885559082,3.112499952316284,5792964.0,2.7596967220306396
2010-03-16,3.1500000953674316,3.0824999809265137,3.125,3.134999990463257,4284796.0,2.779646396636963
2010-03-17,3.2274999618530273,3.125,3.134999990463257,3.2249999046325684,8414668.0,2.8594448566436768
2010-03-18,3.3550000190734863,3.2200000286102295,3.2300000190734863,3.307499885559082,18701704.0,2.932593584060669
2010-03-19,3.422499895095825,3.2925000190734863,3.380000114440918,3.3575000762939453,15987036.0,2.976925849914551
2010-03-22,3.4024999141693115,3.302500009536743,3.327500104904175,3.369999885559082,13051028.0,2.988008975982666
2010-03-23,3.4075000286102295,3.302500009536743,3.4075000286102295,3.317500114440918,12680000.0,2.941460132598877
2010-03-24,3.384999990463257,3.315000057220459,3.362499952316284,3.365000009536743,12376664.0,2.9835758209228516
2010-03-25,3.4000000953674316,3.2774999141693115,3.365000009536743,3.2925000190734863,11583836.0,2.9192936420440674
2010-03-26,3.359999895095825,3.2925000190734863,3.325000047683716,3.3450000286102295,8836404.0,2.9658429622650146
2010-03-29,3.4200000762939453,3.3550000190734863,3.4000000953674316,3.384999990463257,12396256.0,3.0013089179992676
2010-03-30,3.442500114440918,3.375,3.4175000190734863,3.4100000858306885,13358256.0,3.023475170135498
2010-03-31,3.507499933242798,3.380000114440918,3.387500047683716,3.5,19613444.0,3.103273630142212
2010-04-01,3.5299999713897705,3.440000057220459,3.5,3.507499933242798,25267044.0,3.1099236011505127
2010-04-02,3.609999895095825,3.4749999046325684,3.490000009536743,3.5625,23673472.0,3.158689498901367
2010-04-06,3.6024999618530273,3.5274999141693115,3.5999999046325684,3.5850000381469727,13304976.0,3.1786391735076904
2010-04-07,3.5899999141693115,3.4700000286102295,3.5875000953674316,3.5250000953674316,14173500.0,3.1254401206970215
2010-04-08,3.572499990463257,3.4825000762939453,3.502500057220459,3.5250000953674316,12476876.0,3.1254401206970215
2010-04-09,3.575000047683716,3.4749999046325684,3.5199999809265137,3.575000047683716,14112756.0,3.1697723865509033
2010-04-12,3.7300000190734863,3.5450000762939453,3.575000047683716,3.7100000381469727,21618532.0,3.2894701957702637
2010-04-13,3.7249999046325684,3.422499895095825,3.7200000286102295,3.512500047683716,21652716.0,3.1143569946289062
2010-04-14,3.5924999713897705,3.4800000190734863,3.502500057220459,3.567500114440918,9739452.0,3.1631224155426025
2010-04-15,3.5850000381469727,3.450000047683716,3.5250000953674316,3.5,11310688.0,3.103273630142212
2010-04-16,3.505000114440918,3.4100000858306885,3.505000114440918,3.4124999046325684,8191480.0,3.0256917476654053
2010-04-19,3.442500114440918,3.2950000762939453,3.3924999237060547,3.309999942779541,8800352.0,2.934810161590576
2010-04-20,3.375,3.2874999046325684,3.317500114440918,3.372499942779541,7141164.0,2.9902257919311523
2010-04-21,3.4674999713897705,3.375,3.380000114440918,3.4549999237060547,9304816.0,3.0633742809295654
2010-04-22,3.5250000953674316,3.4000000953674316,3.440000057220459,3.4774999618530273,9009540.0,3.0833239555358887
2010-04-23,3.5,3.4124999046325684,3.4674999713897705,3.4700000286102295,6430428.0,3.076673984527588
2010-04-26,3.549999952316284,3.444999933242798,3.444999933242798,3.515000104904175,8746212.0,3.1165733337402344
2010-04-27,3.5274999141693115,3.3499999046325684,3.515000104904175,3.4024999141693115,7285620.0,3.0168251991271973
2010-04-28,3.422499895095825,3.299999952316284,3.3125,3.4075000286102295,5243640.0,3.021258592605591
2010-04-29,3.430000066757202,3.362499952316284,3.422499895095825,3.380000114440918,5772208.0,2.996875762939453
2010-04-30,3.3924999237060547,3.200000047683716,3.369999885559082,3.309999942779541,10430372.0,2.934810161590576
2010-05-04,3.325000047683716,3.2249999046325684,3.2825000286102295,3.252500057220459,4004356.0,2.8838279247283936
2010-05-05,3.4000000953674316,3.2300000190734863,3.2300000190734863,3.384999990463257,6196036.0,3.0013089179992676
2010-05-06,3.4149999618530273,3.2874999046325684,3.3975000381469727,3.2925000190734863,5788600.0,2.9192936420440674
2010-05-07,3.2850000858306885,3.0999999046325684,3.247499942779541,3.197499990463257,7913500.0,2.835062265396118
2010-05-10,3.2225000858306885,3.0,3.174999952316284,3.0975000858306885,7225772.0,2.7463972568511963
2010-05-11,3.1875,2.9049999713897705,3.174999952316284,2.930000066757202,4895372.0,2.597883462905884
2010-05-12,2.984999895095825,2.694999933242798,2.924999952316284,2.7874999046325684,7887940.0,2.4715359210968018
2010-05-13,2.8375000953674316,2.690000057220459,2.797499895095825,2.8375000953674316,5926756.0,2.515868663787842
2010-05-14,2.867500066757202,2.7774999141693115,2.825000047683716,2.865000009536743,5022288.0,2.5402510166168213
2010-05-17,2.825000047683716,2.7049999237060547,2.825000047683716,2.7200000286102295,5267700.0,2.411686897277832
2010-05-18,2.7825000286102295,2.640000104904175,2.700000047683716,2.7325000762939453,4462232.0,2.4227700233459473
2010-05-19,2.859999895095825,2.694999933242798,2.7325000762939453,2.8450000286102295,9088464.0,2.5225183963775635
2010-05-20,2.8499999046325684,2.7200000286102295,2.8350000381469727,2.737499952316284,5617072.0,2.4272029399871826
2010-05-21,2.75,2.5875000953674316,2.5875000953674316,2.742500066757202,6609504.0,2.4316370487213135
2010-05-24,2.884999990463257,2.7300000190734863,2.742500066757202,2.877500057220459,11306372.0,2.5513343811035156
2010-05-25,2.890000104904175,2.822499990463257,2.862499952316284,2.880000114440918,8927672.0,2.553550958633423
2010-05-26,2.9200000762939453,2.822499990463257,2.867500066757202,2.877500057220459,5502020.0,2.5513343811035156
2010-05-27,2.947499990463257,2.8299999237060547,2.875,2.930000066757202,6276520.0,2.597883462905884
2010-05-28,2.9600000381469727,2.9024999141693115,2.9375,2.950000047683716,7340988.0,2.6156163215637207
2010-05-31,3.007499933242798,2.877500057220459,2.9375,2.9000000953674316,7828780.0,2.5712835788726807
2010-06-01,2.9124999046325684,2.7925000190734863,2.8424999713897705,2.880000114440918,6268904.0,2.553550958633423
2010-06-02,2.9749999046325684,2.827500104904175,2.827500104904175,2.9749999046325684,6974404.0,2.637782096862793
2010-06-03,3.0,2.924999952316284,2.9749999046325684,2.932499885559082,6127496.0,2.600099563598633
2010-06-04,2.994999885559082,2.9024999141693115,2.922499895095825,2.984999895095825,4668580.0,2.64664888381958
2010-06-07,2.9825000762939453,2.884999990463257,2.950000047683716,2.944999933242798,5054300.0,2.6111831665039062
2010-06-08,3.0199999809265137,2.940000057220459,2.9649999141693115,2.992500066757202,6475760.0,2.65329909324646
2010-06-09,3.0399999618530273,2.9749999046325684,3.012500047683716,3.0325000286102295,6978664.0,2.688765048980713
2010-06-10,3.055000066757202,3.002500057220459,3.0250000953674316,3.0274999141693115,5825608.0,2.6843316555023193
2010-06-11,3.0625,2.9800000190734863,3.0374999046325684,3.0,4942208.0,2.6599490642547607
2010-06-17,3.0374999046325684,2.924999952316284,3.0,2.930000066757202,4761600.0,2.597883462905884
2010-06-18,2.950000047683716,2.807499885559082,2.924999952316284,2.827500104904175,5611656.0,2.5070016384124756
2010-06-21,2.9625000953674316,2.825000047683716,2.8350000381469727,2.9549999237060547,4967592.0,2.620049238204956
2010-06-22,3.009999990463257,2.950000047683716,2.952500104904175,2.9749999046325684,3871612.0,2.637782096862793
2010-06-23,3.0199999809265137,2.950000047683716,2.950000047683716,2.990000009536743,4791912.0,2.6510822772979736
2010-06-24,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,0.0,2.6510822772979736
2010-06-25,3.005000114440918,2.9024999141693115,2.987499952316284,2.9100000858306885,2513200.0,2.5801503658294678
2010-06-28,2.944999933242798,2.7899999618530273,2.9000000953674316,2.799999952316284,4025800.0,2.482619047164917
2010-06-29,2.8450000286102295,2.6024999618530273,2.815000057220459,2.609999895095825,4338244.0,2.314155340194702
2010-06-30,2.630000114440918,2.5299999713897705,2.625,2.5450000762939453,2215724.0,2.2565231323242188
2010-07-01,2.5824999809265137,2.5250000953674316,2.555000066757202,2.5425000190734863,2313748.0,2.2543070316314697
2010-07-02,2.619999885559082,2.494999885559082,2.549999952316284,2.5975000858306885,5376328.0,2.303072452545166
2010-07-05,2.5924999713897705,2.5350000858306885,2.575000047683716,2.5875000953674316,2670416.0,2.294205904006958
2010-07-06,2.677500009536743,2.5875000953674316,2.5950000286102295,2.6500000953674316,3155768.0,2.349621534347534
2010-07-07,2.6700000762939453,2.5975000858306885,2.630000114440918,2.6524999141693115,3230820.0,2.3518381118774414
2010-07-08,2.672499895095825,2.5950000286102295,2.6624999046325684,2.6624999046325684,3943504.0,2.3607044219970703
2010-07-09,2.7300000190734863,2.627500057220459,2.6600000858306885,2.7049999237060547,5908100.0,2.3983874320983887
2010-07-12,2.744999885559082,2.6449999809265137,2.6875,2.7149999141693115,3606944.0,2.4072535037994385
2010-07-13,2.7225000858306885,2.625,2.702500104904175,2.682499885559082,3431888.0,2.3784375190734863
2010-07-14,2.7125000953674316,2.6624999046325684,2.680000066757202,2.6875,2682852.0,2.382870674133301
2010-07-15,2.825000047683716,2.6575000286102295,2.7049999237060547,2.7899999618530273,18913272.0,2.47375226020813
2010-07-16,2.8575000762939453,2.690000057220459,2.8575000762939453,2.762500047683716,17432572.0,2.4493696689605713
2010-07-19,2.7799999713897705,2.694999933242798,2.7074999809265137,2.7725000381469727,10312052.0,2.4582359790802
2010-07-20,2.884999990463257,2.752500057220459,2.759999990463257,2.8324999809265137,11720800.0,2.5114352703094482
2010-07-21,2.867500066757202,2.807499885559082,2.8375000953674316,2.822499990463257,6815108.0,2.502568483352661
2010-07-22,2.9000000953674316,2.805000066757202,2.822499990463257,2.882499933242798,7044832.0,2.555767297744751
2010-07-23,2.8975000381469727,2.825000047683716,2.882499933242798,2.869999885559082,9068096.0,2.5446841716766357
2010-07-26,2.9375,2.8550000190734863,2.8550000190734863,2.9149999618530273,7013724.0,2.5845835208892822
2010-07-27,2.997499942779541,2.8949999809265137,2.9000000953674316,2.994999885559082,10074204.0,2.655515432357788
2010-07-28,3.0174999237060547,2.9549999237060547,2.9725000858306885,3.002500057220459,9495412.0,2.662165641784668
2010-07-29,3.0199999809265137,2.930000066757202,3.005000114440918,2.947499990463257,10397296.0,2.6133999824523926
2010-07-30,3.1449999809265137,2.944999933242798,2.947499990463257,3.002500057220459,10094036.0,2.662165641784668
2010-08-02,3.0824999809265137,2.987499952316284,2.990000009536743,3.075000047683716,8813140.0,2.726447820663452
2010-08-03,3.0924999713897705,3.012500047683716,3.0799999237060547,3.0450000762939453,11446256.0,2.699848175048828
2010-08-04,3.1050000190734863,3.0299999713897705,3.0425000190734863,3.1024999618530273,9552756.0,2.7508304119110107
2010-08-05,3.112499952316284,3.0174999237060547,3.0824999809265137,3.0350000858306885,9278564.0,2.69098162651062
2010-08-06,3.069999933242798,2.9375,3.0325000286102295,3.0450000762939453,12279560.0,2.699848175048828
2010-08-09,3.0824999809265137,3.005000114440918,3.049999952316284,3.069999933242798,12487468.0,2.7220144271850586
2010-08-10,3.077500104904175,2.994999885559082,3.057499885559082,3.012500047683716,9903336.0,2.671032190322876
2010-08-11,3.0399999618530273,2.9725000858306885,2.994999885559082,3.0350000858306885,5379284.0,2.69098162651062
2010-08-12,3.049999952316284,2.9825000762939453,2.9825000762939453,3.012500047683716,6840920.0,2.671032190322876
2010-08-13,3.0325000286102295,2.9674999713897705,3.0199999809265137,3.012500047683716,10367040.0,2.671032190322876
2010-08-16,3.0850000381469727,3.0,3.012500047683716,3.065000057220459,10806632.0,2.717581033706665
2010-08-17,3.0950000286102295,3.0274999141693115,3.067500114440918,3.0875000953674316,12220352.0,2.7375307083129883
2010-08-18,3.119999885559082,3.052500009536743,3.0875000953674316,3.1050000190734863,11821384.0,2.753046751022339
2010-08-19,3.137500047683716,3.0899999141693115,3.134999990463257,3.0950000286102295,8677060.0,2.74418044090271
2010-08-20,3.112499952316284,2.9749999046325684,3.077500104904175,2.9825000762939453,10669728.0,2.644432544708252
2010-08-23,3.0274999141693115,2.9700000286102295,2.992500066757202,3.007499933242798,4736852.0,2.6665985584259033
2010-08-24,3.069999933242798,2.990000009536743,3.0174999237060547,3.0425000190734863,6467176.0,2.697631597518921
2010-08-25,3.0875000953674316,3.0350000858306885,3.0450000762939453,3.057499885559082,9682044.0,2.7109310626983643
2010-08-26,3.0824999809265137,3.0274999141693115,3.072499990463257,3.049999952316284,5196088.0,2.7042815685272217
2010-08-27,3.0799999237060547,3.0299999713897705,3.0799999237060547,3.052500009536743,5445012.0,2.70649790763855
2010-08-30,3.1500000953674316,3.055000066757202,3.055000066757202,3.112499952316284,11869504.0,2.7596967220306396
2010-08-31,3.237499952316284,3.1050000190734863,3.115000009536743,3.2225000858306885,16407588.0,2.8572287559509277
2010-09-01,3.2300000190734863,3.127500057220459,3.2225000858306885,3.177500009536743,11240980.0,2.817328929901123
2010-09-02,3.3125,3.1624999046325684,3.192500114440918,3.302500009536743,13450708.0,2.9281601905822754
2010-09-03,3.3375000953674316,3.25,3.2874999046325684,3.325000047683716,11624748.0,2.9481096267700195
2010-09-06,3.369999885559082,3.262500047683716,3.3450000286102295,3.2925000190734863,13663880.0,2.9192936420440674
2010-09-07,3.427500009536743,3.2249999046325684,3.297499895095825,3.4149999618530273,17536284.0,3.0279085636138916
2010-09-08,3.422499895095825,3.359999895095825,3.375,3.390000104904175,8053124.0,3.005742073059082
2010-09-09,3.492500066757202,3.255000114440918,3.387500047683716,3.440000057220459,11968268.0,3.050074815750122
2010-09-10,3.6875,3.382499933242798,3.424999952316284,3.575000047683716,27715016.0,3.1697723865509033
2010-09-13,3.7249999046325684,3.5199999809265137,3.547499895095825,3.684999942779541,47732768.0,3.267303466796875
2010-09-14,4.052499771118164,3.625,3.8499999046325684,4.052499771118164,69279108.0,3.5931475162506104
2010-09-15,4.289999961853027,3.875,4.054999828338623,4.039999961853027,78705752.0,3.582064628601074
2010-09-16,4.242499828338623,3.9149999618530273,4.037499904632568,4.170000076293945,74714092.0,3.69732928276062
2010-09-17,4.34499979019165,4.052499771118164,4.237500190734863,4.172500133514404,74401404.0,3.6995460987091064
2010-09-20,4.550000190734863,4.177499771118164,4.182499885559082,4.417500019073486,88028728.0,3.9167752265930176
2010-09-21,4.599999904632568,4.010000228881836,4.349999904632568,4.247499942779541,76131428.0,3.7660441398620605
2010-09-27,4.375,3.9625000953674316,4.335000038146973,4.257500171661377,74141860.0,3.774911403656006
2010-09-28,4.420000076293945,4.102499961853027,4.267499923706055,4.152500152587891,69915800.0,3.6818127632141113
2010-09-29,4.237500190734863,3.8450000286102295,4.237500190734863,3.932499885559082,54436064.0,3.4867491722106934
2010-09-30,4.037499904632568,3.882499933242798,3.8975000381469727,3.944999933242798,38717416.0,3.4978325366973877
2010-10-08,4.03249979019165,3.9000000953674316,3.944999933242798,3.950000047683716,36725748.0,3.5022659301757812
2010-10-11,3.952500104904175,3.8299999237060547,3.952500104904175,3.877500057220459,29141796.0,3.437983989715576
2010-10-12,4.190000057220459,3.8375000953674316,3.867500066757202,4.119999885559082,43949648.0,3.652996301651001
2010-10-13,4.074999809265137,3.9049999713897705,4.074999809265137,3.930000066757202,27494400.0,3.4845330715179443
2010-10-14,3.7850000858306885,3.6700000762939453,3.7825000286102295,3.680000066757202,27719784.0,3.2628705501556396
2010-10-15,3.694999933242798,3.424999952316284,3.637500047683716,3.557499885559082,20684908.0,3.1542561054229736
2010-10-18,3.6624999046325684,3.4024999141693115,3.547499895095825,3.6424999237060547,20229700.0,3.229620933532715
2010-10-19,3.7300000190734863,3.567500114440918,3.619999885559082,3.7249999046325684,15011592.0,3.302769899368286
2010-10-20,3.747499942779541,3.630000114440918,3.7149999141693115,3.700000047683716,19222304.0,3.2806036472320557
2010-10-21,3.765000104904175,3.6700000762939453,3.75,3.700000047683716,11536700.0,3.2806036472320557
2010-10-22,3.700000047683716,3.612499952316284,3.700000047683716,3.6649999618530273,12279936.0,3.249570369720459
2010-10-25,3.757499933242798,3.6524999141693115,3.684999942779541,3.7200000286102295,17255440.0,3.2983365058898926
2010-10-26,3.799999952316284,3.6675000190734863,3.7200000286102295,3.797499895095825,17981292.0,3.367051839828491
2010-10-27,3.797499895095825,3.677500009536743,3.757499933242798,3.680000066757202,18870456.0,3.2628705501556396
2010-10-28,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0,3.2628705501556396
2010-10-29,3.797499895095825,3.575000047683716,3.757499933242798,3.6600000858306885,12917860.0,3.2451376914978027
2010-11-01,3.75,3.630000114440918,3.692500114440918,3.7325000762939453,18734268.0,3.309419631958008
2010-11-02,3.877500057220459,3.7300000190734863,3.740000009536743,3.8375000953674316,33027428.0,3.4025180339813232
2010-11-03,3.859999895095825,3.700000047683716,3.8499999046325684,3.737499952316284,17003708.0,3.3138527870178223
2010-11-04,3.7774999141693115,3.7100000381469727,3.7125000953674316,3.762500047683716,13234364.0,3.3360190391540527
2010-11-05,4.090000152587891,3.752500057220459,3.7799999713897705,4.070000171661377,48061700.0,3.608664035797119
2010-11-08,4.1875,4.0,4.09250020980835,4.117499828338623,35535964.0,3.650779962539673
2010-11-09,4.1875,4.002500057220459,4.099999904632568,4.017499923706055,22907860.0,3.562114953994751
2010-11-10,4.074999809265137,3.9024999141693115,4.010000228881836,4.03000020980835,17155516.0,3.5731983184814453
2010-11-11,4.070000171661377,3.930000066757202,3.987499952316284,3.942500114440918,16627156.0,3.4956164360046387
2010-11-12,3.9625000953674316,3.547499895095825,3.9100000858306885,3.5625,19792456.0,3.158689498901367
2010-11-15,3.672499895095825,3.552500009536743,3.612499952316284,3.625,9860484.0,3.214104652404785
2010-11-16,3.690000057220459,3.4749999046325684,3.619999885559082,3.4800000190734863,11265660.0,3.085540533065796
2010-11-17,3.5250000953674316,3.375,3.447499990463257,3.3924999237060547,8602664.0,3.0079588890075684
2010-11-18,3.5199999809265137,3.377500057220459,3.4124999046325684,3.487499952316284,7204304.0,3.092190742492676
2010-11-19,3.622499942779541,3.487499952316284,3.487499952316284,3.5875000953674316,10421392.0,3.1808555126190186
2010-11-22,3.7225000858306885,3.5824999809265137,3.619999885559082,3.622499942779541,11333424.0,3.211888074874878
2010-11-23,3.622499942779541,3.622499942779541,3.622499942779541,3.622499942779541,0.0,3.211888074874878
2010-11-24,3.7100000381469727,3.5274999141693115,3.5274999141693115,3.672499895095825,10509376.0,3.256220579147339
2010-11-25,3.799999952316284,3.6624999046325684,3.7225000858306885,3.7899999618530273,12873316.0,3.3604021072387695
2010-11-26,3.9625000953674316,3.7799999713897705,3.875,3.822499990463257,15474344.0,3.3892180919647217
2010-11-29,3.8499999046325684,3.755000114440918,3.7874999046325684,3.797499895095825,7701192.0,3.367051839828491
2010-11-30,3.8524999618530273,3.549999952316284,3.797499895095825,3.5975000858306885,10265252.0,3.1897222995758057
2010-12-01,3.6475000381469727,3.5850000381469727,3.5850000381469727,3.6024999618530273,4262868.0,3.194154977798462
2010-12-02,3.672499895095825,3.6050000190734863,3.6449999809265137,3.6524999141693115,6108912.0,3.238487720489502
2010-12-03,3.7174999713897705,3.615000009536743,3.6624999046325684,3.630000114440918,5735776.0,3.218538284301758
2010-12-06,3.6500000953674316,3.5,3.619999885559082,3.5450000762939453,4458800.0,3.1431729793548584
2010-12-07,3.5799999237060547,3.430000066757202,3.5450000762939453,3.557499885559082,4789284.0,3.1542561054229736
2010-12-08,3.5950000286102295,3.555000066757202,3.555000066757202,3.565000057220459,3418052.0,3.1609058380126953
2010-12-09,3.6875,3.577500104904175,3.5950000286102295,3.6075000762939453,7946252.0,3.1985883712768555
2010-12-10,3.6575000286102295,3.555000066757202,3.622499942779541,3.6524999141693115,4708640.0,3.238487720489502
2010-12-13,3.762500047683716,3.6524999141693115,3.6700000762939453,3.7274999618530273,9180992.0,3.3049862384796143
2010-12-14,3.765000104904175,3.7074999809265137,3.7274999618530273,3.737499952316284,6819884.0,3.3138527870178223
2010-12-15,3.887500047683716,3.7249999046325684,3.742500066757202,3.8324999809265137,15882580.0,3.3980846405029297
2010-12-16,3.922499895095825,3.8125,3.922499895095825,3.8324999809265137,10334084.0,3.3980846405029297
2010-12-17,3.940000057220459,3.8125,3.825000047683716,3.8949999809265137,10904644.0,3.453500270843506
2010-12-20,3.990000009536743,3.797499895095825,3.924999952316284,3.9700000286102295,17875840.0,3.519998788833618
2010-12-21,4.050000190734863,3.922499895095825,3.952500104904175,4.047500133514404,16343468.0,3.588714122772217
2010-12-22,4.090000152587891,3.984999895095825,4.050000190734863,4.059999942779541,13649268.0,3.599797487258911
2010-12-23,4.072500228881836,3.865000009536743,4.054999828338623,3.880000114440918,13581768.0,3.4402003288269043
2010-12-24,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0.0,3.4402003288269043
2010-12-27,3.862499952316284,3.6050000190734863,3.805000066757202,3.6075000762939453,13778548.0,3.1985883712768555
2010-12-28,3.6575000286102295,3.4649999141693115,3.615000009536743,3.502500057220459,6012500.0,3.10548996925354
2010-12-29,3.572499990463257,3.452500104904175,3.505000114440918,3.557499885559082,3306676.0,3.1542561054229736
2010-12-30,3.5625,3.4749999046325684,3.557499885559082,3.5425000190734863,2953344.0,3.140956163406372
2010-12-31,3.625,3.5374999046325684,3.555000066757202,3.619999885559082,3757304.0,3.20967173576355
2011-01-04,3.690000057220459,3.6024999618530273,3.6524999141693115,3.6649999618530273,6719996.0,3.249570369720459
2011-01-05,3.6649999618530273,3.609999895095825,3.6624999046325684,3.630000114440918,4968652.0,3.218538284301758
2011-01-06,3.6449999809265137,3.5374999046325684,3.625,3.552500009536743,4863532.0,3.14982271194458
2011-01-07,3.697499990463257,3.569999933242798,3.569999933242798,3.692500114440918,8488360.0,3.273953914642334
2011-01-10,3.7725000381469727,3.5975000858306885,3.6449999809265137,3.697499990463257,8338600.0,3.2783865928649902
2011-01-11,3.7149999141693115,3.549999952316284,3.6575000286102295,3.5850000381469727,5337168.0,3.1786391735076904
2011-01-12,3.612499952316284,3.5274999141693115,3.5799999237060547,3.5875000953674316,2512296.0,3.1808555126190186
2011-01-13,3.617500066757202,3.5350000858306885,3.5899999141693115,3.557499885559082,2291248.0,3.1542561054229736
2011-01-14,3.5625,3.4200000762939453,3.557499885559082,3.4600000381469727,4132508.0,3.067807674407959
2011-01-17,3.4674999713897705,3.2750000953674316,3.427500009536743,3.2774999141693115,4471608.0,2.905993938446045
2011-01-18,3.297499895095825,3.2125000953674316,3.262500047683716,3.257499933242798,2930080.0,2.888260841369629
2011-01-19,3.3399999141693115,3.257499933242798,3.297499895095825,3.3324999809265137,3056516.0,2.9547600746154785
2011-01-20,3.3324999809265137,3.1600000858306885,3.3324999809265137,3.2200000286102295,2666596.0,2.8550117015838623
2011-01-21,3.2674999237060547,3.190000057220459,3.244999885559082,3.2274999618530273,2310608.0,2.861661434173584
2011-01-24,3.549999952316284,3.325000047683716,3.325000047683716,3.549999952316284,7036340.0,3.147606134414673
2011-01-25,3.672499895095825,3.450000047683716,3.5999999046325684,3.492500066757202,14129312.0,3.0966238975524902
2011-01-26,3.5250000953674316,3.255000114440918,3.387500047683716,3.5174999237060547,6158384.0,3.1187899112701416
2011-01-27,3.572499990463257,3.432499885559082,3.4375,3.4625000953674316,5783556.0,3.070024013519287
2011-01-28,3.5299999713897705,3.430000066757202,3.4774999618530273,3.502500057220459,4308916.0,3.10548996925354
2011-01-31,3.5799999237060547,3.4700000286102295,3.547499895095825,3.5425000190734863,5857340.0,3.140956163406372
2011-02-01,3.569999933242798,3.497499942779541,3.497499942779541,3.5225000381469727,3590308.0,3.1232235431671143
2011-02-09,3.5199999809265137,3.4000000953674316,3.497499942779541,3.422499895095825,3643860.0,3.034558057785034
2011-02-10,3.507499933242798,3.3524999618530273,3.4175000190734863,3.507499933242798,4122888.0,3.1099236011505127
2011-02-11,3.612499952316284,3.507499933242798,3.5250000953674316,3.5999999046325684,6059144.0,3.1919381618499756
2011-02-14,3.6875,3.5975000858306885,3.6600000858306885,3.6449999809265137,8878040.0,3.231837749481201
2011-02-15,3.759999990463257,3.625,3.6700000762939453,3.747499942779541,10193428.0,3.322719097137451
2011-02-16,3.7874999046325684,3.6875,3.737499952316284,3.752500057220459,5858480.0,3.327152729034424
2011-02-17,3.7874999046325684,3.7200000286102295,3.755000114440918,3.757499933242798,9072312.0,3.3315858840942383
2011-02-18,3.744999885559082,3.637500047683716,3.737499952316284,3.6500000953674316,7020948.0,3.2362711429595947
2011-02-21,3.740000009536743,3.612499952316284,3.630000114440918,3.737499952316284,5882064.0,3.3138527870178223
2011-02-22,3.7950000762939453,3.6524999141693115,3.7125000953674316,3.674999952316284,7605120.0,3.258437395095825
2011-02-23,3.822499990463257,3.632499933242798,3.672499895095825,3.807499885559082,10027532.0,3.37591814994812
2011-02-24,3.8399999141693115,3.744999885559082,3.799999952316284,3.822499990463257,8723028.0,3.3892180919647217
2011-02-25,3.822499990463257,3.747499942779541,3.822499990463257,3.7899999618530273,5002288.0,3.3604021072387695
2011-02-28,3.869999885559082,3.802500009536743,3.8475000858306885,3.8299999237060547,8228976.0,3.3958675861358643
2011-03-01,3.8399999141693115,3.75,3.8125,3.7725000381469727,7906224.0,3.3448855876922607
2011-03-02,3.757499933242798,3.6875,3.757499933242798,3.740000009536743,5911024.0,3.3160696029663086
2011-03-03,3.7750000953674316,3.674999952316284,3.757499933242798,3.677500009536743,4528444.0,3.2606539726257324
2011-03-04,3.734999895095825,3.674999952316284,3.680000066757202,3.7225000858306885,3311900.0,3.300553321838379
2011-03-08,3.7774999141693115,3.7174999713897705,3.7750000953674316,3.75,6103744.0,3.3249361515045166
2011-03-09,3.862499952316284,3.7325000762939453,3.7674999237060547,3.8424999713897705,11874668.0,3.4069511890411377
2011-03-10,3.8450000286102295,3.7774999141693115,3.8450000286102295,3.799999952316284,6798424.0,3.3692686557769775
2011-03-11,3.877500057220459,3.765000104904175,3.765000104904175,3.8450000286102295,10180388.0,3.409167528152466
2011-03-14,3.9700000286102295,3.8550000190734863,3.869999885559082,3.947499990463257,14905512.0,3.500049591064453
2011-03-15,3.9375,3.7925000190734863,3.924999952316284,3.799999952316284,12676308.0,3.3692686557769775
2011-03-16,3.8550000190734863,3.7774999141693115,3.7774999141693115,3.8475000858306885,8179540.0,3.411384105682373
2011-03-17,3.877500057220459,3.7699999809265137,3.8375000953674316,3.809999942779541,8234548.0,3.3781349658966064
2011-03-18,3.8424999713897705,3.7825000286102295,3.809999942779541,3.799999952316284,5208964.0,3.3692686557769775
2011-03-21,3.8299999237060547,3.7200000286102295,3.7874999046325684,3.7249999046325684,6036644.0,3.302769899368286
2011-03-22,3.7699999809265137,3.682499885559082,3.734999895095825,3.7149999141693115,4432564.0,3.293903112411499
2011-03-23,3.757499933242798,3.7049999237060547,3.7149999141693115,3.752500057220459,3887396.0,3.327152729034424
2011-03-24,4.042500019073486,3.75,3.765000104904175,3.9825000762939453,28342816.0,3.5310826301574707
2011-03-25,4.010000228881836,3.9200000762939453,3.950000047683716,3.9749999046325684,14399008.0,3.5244321823120117
2011-03-28,4.320000171661377,3.9625000953674316,3.9649999141693115,4.277500152587891,34489188.0,3.7926435470581055
2011-03-29,4.295000076293945,4.09499979019165,4.244999885559082,4.125,21983976.0,3.6574292182922363
2011-03-30,4.184999942779541,3.9200000762939453,4.119999885559082,4.012499809265137,12674392.0,3.557681083679199
2011-03-31,4.072500228881836,3.875,4.025000095367432,3.877500057220459,10262504.0,3.437983989715576
2011-04-01,3.952500104904175,3.8375000953674316,3.8375000953674316,3.944999933242798,4805356.0,3.4978325366973877
2011-04-06,4.010000228881836,3.8949999809265137,4.005000114440918,3.940000057220459,6692184.0,3.493399143218994
2011-04-07,3.9749999046325684,3.7750000953674316,3.9749999046325684,3.802500009536743,14763128.0,3.3714849948883057
2011-04-08,4.09250020980835,3.7874999046325684,3.799999952316284,4.052499771118164,16486436.0,3.5931475162506104
2011-04-11,4.182499885559082,4.0,4.170000076293945,4.025000095367432,12841956.0,3.5687646865844727
2011-04-12,4.050000190734863,3.9024999141693115,4.025000095367432,3.942500114440918,9078132.0,3.4956164360046387
2011-04-13,4.039999961853027,3.9049999713897705,3.9375,4.017499923706055,5583444.0,3.562114953994751
2011-04-14,4.047500133514404,3.9600000381469727,4.002500057220459,3.9800000190734863,5071820.0,3.5288658142089844
2011-04-15,4.105000019073486,3.9600000381469727,3.9800000190734863,4.067500114440918,11087400.0,3.606447458267212
2011-04-18,4.267499923706055,4.025000095367432,4.070000171661377,4.21750020980835,24969288.0,3.7394447326660156
2011-04-19,4.360000133514404,4.152500152587891,4.239999771118164,4.340000152587891,29773020.0,3.848060131072998
2011-04-20,4.517499923706055,4.284999847412109,4.317500114440918,4.357500076293945,26140120.0,3.8635752201080322
2011-04-21,4.644999980926514,4.320000171661377,4.357500076293945,4.637499809265137,33330040.0,4.111837387084961
2011-04-22,5.102499961853027,4.71999979019165,4.752500057220459,4.96999979019165,72453604.0,4.406648635864258
2011-04-25,4.875,4.612500190734863,4.849999904632568,4.662499904632568,40345412.0,4.134003639221191
2011-04-26,4.760000228881836,4.414999961853027,4.675000190734863,4.449999809265137,24884176.0,3.9455907344818115
2011-04-27,4.699999809265137,4.425000190734863,4.494999885559082,4.59250020980835,25380776.0,4.071938514709473
2011-04-28,4.619999885559082,4.252500057220459,4.570000171661377,4.289999961853027,20721852.0,3.8037266731262207
2011-04-29,4.367499828338623,4.207499980926514,4.275000095367432,4.3125,12370420.0,3.823676347732544
2011-05-03,4.397500038146973,4.199999809265137,4.297500133514404,4.385000228881836,13928532.0,3.887958526611328
2011-05-04,4.369999885559082,4.230000019073486,4.347499847412109,4.329999923706055,14877192.0,3.8391921520233154
2011-05-05,4.567500114440918,4.284999847412109,4.304999828338623,4.502500057220459,18922544.0,3.9921398162841797
2011-05-06,4.494999885559082,4.34499979019165,4.449999809265137,4.462500095367432,13743276.0,3.9566736221313477
2011-05-09,4.5625,4.389999866485596,4.462500095367432,4.552499771118164,16198540.0,4.036471843719482
2011-05-10,4.732500076293945,4.514999866485596,4.537499904632568,4.627500057220459,23642128.0,4.10297155380249
2011-05-11,4.769999980926514,4.599999904632568,4.599999904632568,4.752500057220459,23077496.0,4.213801860809326
2011-05-12,4.71750020980835,4.537499904632568,4.71750020980835,4.552499771118164,17777584.0,4.036471843719482
2011-05-13,4.587500095367432,4.369999885559082,4.519999980926514,4.552499771118164,17972156.0,4.036471843719482
2011-05-16,4.599999904632568,4.462500095367432,4.5,4.485000133514404,7650904.0,3.976623296737671
2011-05-17,4.512499809265137,4.394999980926514,4.5,4.442500114440918,8712972.0,3.938941240310669
2011-05-18,4.71750020980835,4.409999847412109,4.409999847412109,4.664999961853027,14861776.0,4.136220455169678
2011-05-19,4.71750020980835,4.577499866485596,4.625,4.677499771118164,11733600.0,4.147304058074951
2011-05-20,4.699999809265137,4.587500095367432,4.662499904632568,4.637499809265137,7717476.0,4.111837387084961
2011-05-23,4.667500019073486,4.255000114440918,4.642499923706055,4.269999980926514,13922332.0,3.785994052886963
2011-05-24,4.307499885559082,4.175000190734863,4.262499809265137,4.260000228881836,6749288.0,3.777127265930176
2011-05-25,4.287499904632568,4.0,4.232500076293945,4.082499980926514,11218172.0,3.6197471618652344
2011-05-26,4.142499923706055,4.039999961853027,4.099999904632568,4.074999809265137,7501684.0,3.6130964756011963
2011-05-27,4.085000038146973,3.6675000190734863,4.027500152587891,3.674999952316284,12227760.0,3.258437395095825
2011-05-30,3.75,3.6050000190734863,3.672499895095825,3.6600000858306885,5672672.0,3.2451376914978027
2011-05-31,3.817500114440918,3.6624999046325684,3.6624999046325684,3.805000066757202,7040044.0,3.373701572418213
2011-06-01,3.867500066757202,3.737499952316284,3.805000066757202,3.8475000858306885,6527516.0,3.411384105682373
2011-06-02,3.815000057220459,3.7125000953674316,3.765000104904175,3.7874999046325684,5251604.0,3.358185291290283
2011-06-03,3.9000000953674316,3.737499952316284,3.797499895095825,3.865000009536743,4704552.0,3.4269003868103027
2011-06-07,3.9175000190734863,3.825000047683716,3.8499999046325684,3.9000000953674316,3705992.0,3.4579334259033203
2011-06-08,4.019999980926514,3.8524999618530273,3.9200000762939453,3.9825000762939453,7396172.0,3.5310826301574707
2011-06-09,4.050000190734863,3.9375,3.987499952316284,4.027500152587891,8200928.0,3.570981740951538
2011-06-10,4.112500190734863,3.9600000381469727,4.002500057220459,4.102499961853027,7810912.0,3.6374800205230713
2011-06-13,4.142499923706055,4.017499923706055,4.050000190734863,4.057499885559082,6205848.0,3.5975804328918457
2011-06-14,4.242499828338623,4.017499923706055,4.017499923706055,4.21750020980835,9329268.0,3.7394447326660156
2011-06-15,4.292500019073486,4.172500133514404,4.21750020980835,4.195000171661377,8039028.0,3.7194952964782715
2011-06-17,4.150000095367432,3.887500047683716,4.150000095367432,3.9700000286102295,8192712.0,3.519998788833618
2011-06-20,3.9700000286102295,3.8524999618530273,3.9024999141693115,3.9000000953674316,3784928.0,3.4579334259033203
2011-06-21,4.139999866485596,3.877500057220459,3.877500057220459,4.117499828338623,7474712.0,3.650779962539673
2011-06-22,4.127500057220459,4.057499885559082,4.099999904632568,4.125,5004644.0,3.6574292182922363
2011-06-23,4.25,4.087500095367432,4.125,4.239999771118164,9335472.0,3.7593936920166016
2011-06-24,4.4375,4.190000057220459,4.224999904632568,4.375,12103776.0,3.879091739654541
2011-06-27,4.650000095367432,4.432499885559082,4.465000152587891,4.537499904632568,16364144.0,4.023172378540039
2011-06-28,4.722499847412109,4.480000019073486,4.512499809265137,4.65500020980835,15160260.0,4.127353668212891
2011-06-29,4.699999809265137,4.590000152587891,4.650000095367432,4.607500076293945,14204248.0,4.085237503051758
2011-06-30,4.787499904632568,4.550000190734863,4.557499885559082,4.755000114440918,19268928.0,4.216019153594971
2011-07-01,5.21999979019165,4.789999961853027,4.820000171661377,5.034999847412109,27984350.0,4.511722564697266
2011-07-04,5.110000133514404,4.809999942779541,4.894999980926514,5.090000152587891,45819758.0,4.561006546020508
2011-07-05,5.599999904632568,4.989999771118164,5.050000190734863,5.599999904632568,45581644.0,5.018003940582275
2011-07-06,6.159999847412109,5.639999866485596,5.724999904632568,6.039999961853027,94398224.0,5.4122748374938965
2011-07-07,6.034999847412109,5.840000152587891,5.909999847412109,5.949999809265137,54411306.0,5.33162784576416
2011-07-08,5.949999809265137,5.699999809265137,5.900000095367432,5.809999942779541,33298184.0,5.206178665161133
2011-07-11,5.925000190734863,5.650000095367432,5.699999809265137,5.864999771118164,40120028.0,5.255462646484375
2011-07-12,5.639999866485596,5.28000020980835,5.639999866485596,5.349999904632568,61437036.0,4.793985843658447
2011-07-13,5.525000095367432,5.284999847412109,5.309999942779541,5.489999771118164,36346204.0,4.919435501098633
2011-07-14,5.550000190734863,5.335000038146973,5.460000038146973,5.445000171661377,30644152.0,4.879112720489502
2011-07-15,5.434999942779541,5.25,5.434999942779541,5.34499979019165,35114670.0,4.7895050048828125
2011-07-18,5.614999771118164,5.335000038146973,5.349999904632568,5.574999809265137,46544028.0,4.995601654052734
2011-07-19,5.550000190734863,5.34499979019165,5.514999866485596,5.474999904632568,22771222.0,4.905993461608887
2011-07-20,5.539999961853027,5.264999866485596,5.494999885559082,5.320000171661377,19021106.0,4.7671027183532715
2011-07-21,5.34499979019165,5.114999771118164,5.304999828338623,5.164999961853027,20180636.0,4.628211975097656
2011-07-22,5.260000228881836,5.150000095367432,5.159999847412109,5.239999771118164,11298728.0,4.695417404174805
2011-07-25,5.235000133514404,4.929999828338623,5.235000133514404,5.03000020980835,17117786.0,4.5072431564331055
2011-07-26,5.085000038146973,4.949999809265137,5.0,5.070000171661377,9776424.0,4.543085098266602
2011-07-27,5.150000095367432,5.034999847412109,5.070000171661377,5.119999885559082,11266616.0,4.587889194488525
2011-07-28,5.054999828338623,4.949999809265137,5.054999828338623,5.010000228881836,8632674.0,4.489320755004883
2011-07-29,5.054999828338623,4.849999904632568,5.0,4.945000171661377,10110312.0,4.431076526641846
2011-08-01,5.065000057220459,4.824999809265137,4.925000190734863,5.039999961853027,13422422.0,4.516202926635742
2011-08-02,5.054999828338623,4.820000171661377,4.989999771118164,5.039999961853027,18116772.0,4.516202926635742
2011-08-03,5.144999980926514,4.925000190734863,5.039999961853027,5.119999885559082,25752340.0,4.587889194488525
2011-08-04,5.159999847412109,5.005000114440918,5.159999847412109,5.010000228881836,15216494.0,4.489320755004883
2011-08-05,4.800000190734863,4.630000114440918,4.724999904632568,4.644999980926514,18560912.0,4.162254810333252
2011-08-08,4.570000171661377,4.179999828338623,4.539999961853027,4.179999828338623,16351912.0,3.7455809116363525
2011-08-09,4.150000095367432,3.8550000190734863,4.005000114440918,4.119999885559082,14247194.0,3.691816568374634
2011-08-10,4.239999771118164,4.099999904632568,4.179999828338623,4.105000019073486,11968166.0,3.6783761978149414
2011-08-11,4.25,3.9100000858306885,3.950000047683716,4.230000019073486,14608524.0,3.790384292602539
2011-08-12,4.364999771118164,4.224999904632568,4.230000019073486,4.264999866485596,12486428.0,3.821746826171875
2011-08-15,4.420000076293945,4.230000019073486,4.28000020980835,4.414999961853027,13643012.0,3.956157684326172
2011-08-16,4.855000019073486,4.385000228881836,4.400000095367432,4.75,36612098.0,4.256341934204102
2011-08-17,4.690000057220459,4.525000095367432,4.690000057220459,4.550000190734863,20696854.0,4.077127933502197
2011-08-18,4.534999847412109,4.190000057220459,4.534999847412109,4.21999979019165,20601650.0,3.781424045562744
2011-08-19,4.385000228881836,4.090000152587891,4.090000152587891,4.375,12615644.0,3.9203152656555176
2011-08-22,4.630000114440918,4.309999942779541,4.309999942779541,4.574999809265137,24421422.0,4.099529266357422
2011-08-23,4.635000228881836,4.510000228881836,4.574999809265137,4.605000019073486,11176280.0,4.126412391662598
2011-08-24,4.715000152587891,4.53000020980835,4.639999866485596,4.590000152587891,11064948.0,4.11297082901001
2011-08-25,4.829999923706055,4.539999961853027,4.585000038146973,4.769999980926514,20362704.0,4.274263858795166
2011-08-26,5.244999885559082,4.710000038146973,4.730000019073486,5.244999885559082,56263472.0,4.699897766113281
2011-08-29,5.275000095367432,5.159999847412109,5.199999809265137,5.25,35221698.0,4.704378128051758
2011-08-30,5.284999847412109,5.139999866485596,5.244999885559082,5.210000038146973,23807248.0,4.6685357093811035
2011-08-31,5.349999904632568,5.125,5.175000190734863,5.315000057220459,30113036.0,4.762623310089111
2011-09-01,5.394999980926514,5.179999828338623,5.349999904632568,5.364999771118164,38078794.0,4.8074259757995605
2011-09-02,5.364999771118164,5.130000114440918,5.300000190734863,5.289999961853027,24225690.0,4.740220546722412
2011-09-05,5.360000133514404,5.059999942779541,5.175000190734863,5.21999979019165,26377468.0,4.67749547958374
2011-09-06,5.355000019073486,5.0,5.130000114440918,5.320000171661377,46914564.0,4.7671027183532715
2011-09-07,5.400000095367432,5.050000190734863,5.400000095367432,5.215000152587891,48868994.0,4.673015594482422
2011-09-08,5.25,4.914999961853027,5.25,4.940000057220459,32379374.0,4.426596164703369
2011-09-09,4.934999942779541,4.550000190734863,4.880000114440918,4.559999942779541,24889024.0,4.086088180541992
2011-09-13,4.539999961853027,4.360000133514404,4.494999885559082,4.465000152587891,12077802.0,4.000961780548096
2011-09-14,4.590000152587891,4.429999828338623,4.494999885559082,4.585000038146973,9301192.0,4.108490467071533
2011-09-15,4.630000114440918,4.46999979019165,4.585000038146973,4.474999904632568,9814704.0,4.009922027587891
2011-09-16,4.690000057220459,4.474999904632568,4.474999904632568,4.635000228881836,13357518.0,4.153294086456299
2011-09-20,4.570000171661377,4.324999809265137,4.46999979019165,4.494999885559082,9572318.0,4.027843952178955
2011-09-21,4.690000057220459,4.5,4.5,4.684999942779541,11243828.0,4.1980977058410645
2011-09-22,4.675000190734863,4.5,4.675000190734863,4.510000228881836,9694170.0,4.041285037994385
2011-09-23,4.440000057220459,4.304999828338623,4.429999828338623,4.364999771118164,8808746.0,3.9113543033599854
2011-09-26,4.409999847412109,4.170000076293945,4.364999771118164,4.184999942779541,7861532.0,3.7500617504119873
2011-09-27,4.269999980926514,4.139999866485596,4.210000038146973,4.235000133514404,5131262.0,3.794865131378174
2011-09-28,4.289999961853027,4.065000057220459,4.239999771118164,4.070000171661377,5165072.0,3.6470136642456055
2011-09-29,4.150000095367432,3.9049999713897705,4.090000152587891,4.065000057220459,7762506.0,3.64253306388855
2011-09-30,4.135000228881836,4.034999847412109,4.09499979019165,4.065000057220459,5274980.0,3.64253306388855
2011-10-10,4.190000057220459,4.045000076293945,4.090000152587891,4.085000038146973,3210994.0,3.660454034805298
2011-10-11,4.224999904632568,4.0,4.179999828338623,4.054999828338623,4962276.0,3.6335721015930176
2011-10-12,4.230000019073486,3.9149999618530273,4.074999809265137,4.224999904632568,9351096.0,3.7859046459198
2011-10-13,4.369999885559082,4.150000095367432,4.215000152587891,4.284999847412109,10513456.0,3.839668035507202
2011-10-14,4.329999923706055,4.195000171661377,4.230000019073486,4.239999771118164,5894618.0,3.799345016479492
2011-10-17,4.315000057220459,4.159999847412109,4.239999771118164,4.199999809265137,4370244.0,3.763502359390259
2011-10-18,4.199999809265137,3.990000009536743,4.159999847412109,4.099999904632568,7041724.0,3.6738953590393066
2011-10-19,4.164999961853027,4.014999866485596,4.079999923706055,4.065000057220459,3531558.0,3.64253306388855
2011-10-20,4.074999809265137,3.7899999618530273,4.005000114440918,3.819999933242798,6318230.0,3.422995090484619
2011-10-21,3.8399999141693115,3.6549999713897705,3.8350000381469727,3.6549999713897705,4499064.0,3.2751433849334717
2011-10-24,3.7300000190734863,3.555000066757202,3.6549999713897705,3.690000057220459,4397290.0,3.3065061569213867
2011-10-25,3.799999952316284,3.630000114440918,3.700000047683716,3.7850000858306885,5067068.0,3.391632556915283
2011-10-26,3.9600000381469727,3.7149999141693115,3.75,3.8350000381469727,8603840.0,3.436436414718628
2011-10-27,4.21999979019165,3.799999952316284,3.8350000381469727,4.199999809265137,26872636.0,3.763502359390259
2011-10-28,4.320000171661377,4.114999771118164,4.199999809265137,4.159999847412109,25417622.0,3.7276597023010254
2011-10-31,4.175000190734863,4.070000171661377,4.159999847412109,4.135000228881836,12211568.0,3.7052581310272217
2011-11-01,4.159999847412109,4.050000190734863,4.074999809265137,4.079999923706055,9487564.0,3.6559743881225586
2011-11-02,4.159999847412109,3.9549999237060547,4.039999961853027,4.135000228881836,9630968.0,3.7052581310272217
2011-11-03,4.545000076293945,4.204999923706055,4.224999904632568,4.394999980926514,30191252.0,3.938236951828003
2011-11-04,4.559999942779541,4.360000133514404,4.429999828338623,4.539999961853027,20094208.0,4.068167686462402
2011-11-07,4.545000076293945,4.340000152587891,4.510000228881836,4.389999866485596,15368316.0,3.933756113052368
2011-11-08,4.449999809265137,4.304999828338623,4.440000057220459,4.340000152587891,7111496.0,3.88895320892334
2011-11-09,4.440000057220459,4.25,4.320000171661377,4.364999771118164,7135648.0,3.9113543033599854
2011-11-10,4.434999942779541,4.309999942779541,4.340000152587891,4.335000038146973,8010862.0,3.884472370147705
2011-11-11,4.414999961853027,4.244999885559082,4.349999904632568,4.25,9749114.0,3.808306932449341
2011-11-14,4.369999885559082,4.269999980926514,4.289999961853027,4.34499979019165,6542896.0,3.893433094024658
2011-11-15,4.724999904632568,4.360000133514404,4.375,4.675000190734863,23032000.0,4.1891374588012695
2011-11-16,4.625,4.394999980926514,4.614999771118164,4.485000133514404,14633228.0,4.018882751464844
2011-11-17,4.534999847412109,4.340000152587891,4.485000133514404,4.440000057220459,8402940.0,3.9785594940185547
2011-11-18,4.420000076293945,4.275000095367432,4.369999885559082,4.329999923706055,6025836.0,3.8799922466278076
2011-11-21,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0,3.8799922466278076
2011-11-22,4.320000171661377,4.150000095367432,4.300000190734863,4.230000019073486,6856898.0,3.790384292602539
2011-11-23,4.260000228881836,4.159999847412109,4.230000019073486,4.195000171661377,3226846.0,3.7590224742889404
2011-11-24,4.275000095367432,4.074999809265137,4.125,4.269999980926514,4349774.0,3.8262271881103516
2011-11-25,4.295000076293945,4.119999885559082,4.295000076293945,4.139999866485596,4884934.0,3.709737777709961
2011-11-28,4.425000190734863,3.869999885559082,4.110000133514404,4.409999847412109,17741844.0,3.9516773223876953
2011-11-29,4.625,4.349999904632568,4.349999904632568,4.519999980926514,24639760.0,4.050246238708496
2011-11-30,4.704999923706055,4.460000038146973,4.494999885559082,4.630000114440918,47890080.0,4.148813247680664
2011-12-01,5.09499979019165,4.614999771118164,4.675000190734863,5.085000038146973,87528712.0,4.5565266609191895
2011-12-02,5.074999809265137,4.869999885559082,5.034999847412109,5.005000114440918,46793710.0,4.4848408699035645
2011-12-05,4.989999771118164,4.864999771118164,4.934999942779541,4.920000076293945,13418514.0,4.408674240112305
2011-12-06,5.050000190734863,4.75,4.900000095367432,4.945000171661377,40582634.0,4.431076526641846
2011-12-07,5.059999942779541,4.849999904632568,4.945000171661377,5.034999847412109,81176198.0,4.511722564697266
2011-12-08,5.079999923706055,4.804999828338623,5.034999847412109,4.960000038146973,63444706.0,4.444517612457275
2011-12-09,4.974999904632568,4.724999904632568,4.934999942779541,4.949999809265137,24142798.0,4.435556888580322
2011-12-12,5.005000114440918,4.894999980926514,4.914999961853027,4.965000152587891,33470104.0,4.448997497558594
2011-12-13,4.989999771118164,4.75,4.949999809265137,4.940000057220459,34490834.0,4.426596164703369
2011-12-14,4.949999809265137,4.849999904632568,4.949999809265137,4.855000019073486,38520760.0,4.350429534912109
2011-12-15,4.96999979019165,4.659999847412109,4.900000095367432,4.84499979019165,60540304.0,4.341468811035156
2011-12-16,4.864999771118164,4.650000095367432,4.855000019073486,4.755000114440918,50801132.0,4.260822772979736
2011-12-19,4.784999847412109,4.625,4.760000228881836,4.760000228881836,58992208.0,4.265303134918213
2011-12-20,4.739999771118164,4.284999847412109,4.715000152587891,4.284999847412109,49422746.0,3.839668035507202
2011-12-21,4.03000020980835,3.8550000190734863,3.9100000858306885,3.8550000190734863,10731104.0,3.454357862472534
2011-12-22,3.6649999618530273,3.4700000286102295,3.4700000286102295,3.4749999046325684,44197418.0,3.1138503551483154
2011-12-23,3.559999942779541,3.200000047683716,3.4749999046325684,3.299999952316284,24403318.0,2.9570376873016357
2011-12-26,3.380000114440918,3.255000114440918,3.299999952316284,3.359999895095825,13550212.0,3.0108025074005127
2011-12-27,3.369999885559082,3.240000009536743,3.3499999046325684,3.299999952316284,8546398.0,2.9570376873016357
2011-12-28,3.299999952316284,3.015000104904175,3.299999952316284,3.2200000286102295,14502304.0,2.8853516578674316
2011-12-29,3.2300000190734863,3.134999990463257,3.1500000953674316,3.190000057220459,8135922.0,2.8584699630737305
2011-12-30,3.2750000953674316,3.184999942779541,3.184999942779541,3.244999885559082,10172676.0,2.9077534675598145
2012-01-04,3.325000047683716,3.2049999237060547,3.2699999809265137,3.2750000953674316,23203894.0,2.934636116027832
2012-01-05,3.319999933242798,3.134999990463257,3.234999895095825,3.2100000381469727,22140806.0,2.8763911724090576
2012-01-06,3.25,2.940000057220459,3.194999933242798,3.180000066757202,16681728.0,2.8495092391967773
2012-01-09,3.319999933242798,3.115000009536743,3.130000114440918,3.2850000858306885,17223420.0,2.943596601486206
2012-01-10,3.434999942779541,3.244999885559082,3.2750000953674316,3.4049999713897705,25867378.0,3.0511252880096436
2012-01-11,3.494999885559082,3.309999942779541,3.380000114440918,3.4649999141693115,20308242.0,3.1048896312713623
2012-01-12,3.5,3.365000009536743,3.440000057220459,3.375,13873138.0,3.024243116378784
2012-01-13,3.4000000953674316,3.0899999141693115,3.369999885559082,3.0999999046325684,15035962.0,2.777822971343994
2012-01-16,3.0899999141693115,3.0,3.049999952316284,3.005000114440918,6441332.0,2.6926968097686768
2012-01-17,3.2149999141693115,3.0199999809265137,3.0999999046325684,3.180000066757202,9014060.0,2.8495092391967773
2012-01-18,3.25,3.134999990463257,3.190000057220459,3.2100000381469727,8333914.0,2.8763911724090576
2012-01-19,3.2200000286102295,3.1549999713897705,3.2200000286102295,3.1649999618530273,6046124.0,2.8360681533813477
2012-01-20,3.200000047683716,3.0799999237060547,3.174999952316284,3.1600000858306885,8793932.0,2.831587791442871
2012-01-30,3.2200000286102295,3.125,3.1649999618530273,3.125,5473158.0,2.800224781036377
2012-01-31,3.174999952316284,3.1050000190734863,3.130000114440918,3.140000104904175,3252902.0,2.813666343688965
2012-02-01,3.1600000858306885,3.075000047683716,3.134999990463257,3.0799999237060547,4036788.0,2.759901762008667
2012-02-02,3.140000104904175,3.075000047683716,3.075000047683716,3.134999990463257,4055764.0,2.8091859817504883
2012-02-03,3.3350000381469727,3.134999990463257,3.134999990463257,3.305000066757202,13186298.0,2.9615180492401123
2012-02-06,3.390000104904175,3.240000009536743,3.299999952316284,3.3550000190734863,13896766.0,3.006321668624878
2012-02-07,3.3350000381469727,3.2200000286102295,3.3299999237060547,3.244999885559082,8825070.0,2.9077534675598145
2012-02-08,3.4149999618530273,3.2149999141693115,3.244999885559082,3.380000114440918,15306374.0,3.02872371673584
2012-02-09,3.490000009536743,3.3399999141693115,3.3550000190734863,3.440000057220459,20287646.0,3.0824878215789795
2012-02-10,3.4600000381469727,3.369999885559082,3.4200000762939453,3.384999990463257,11091372.0,3.0332040786743164
2012-02-13,3.4800000190734863,3.3299999237060547,3.380000114440918,3.4549999237060547,12502478.0,3.095928907394409
2012-02-14,3.625,3.434999942779541,3.4549999237060547,3.4749999046325684,15666662.0,3.1138503551483154
2012-02-15,3.565000057220459,3.434999942779541,3.4749999046325684,3.559999942779541,12409128.0,3.190016746520996
2012-02-16,3.734999895095825,3.549999952316284,3.559999942779541,3.6449999809265137,18588752.0,3.2661824226379395
2012-02-17,3.690000057220459,3.565000057220459,3.630000114440918,3.619999885559082,10612922.0,3.2437806129455566
2012-02-20,3.700000047683716,3.5899999141693115,3.680000066757202,3.5950000286102295,8708956.0,3.221379280090332
2012-02-21,3.619999885559082,3.4749999046325684,3.5950000286102295,3.6050000190734863,12087230.0,3.230339765548706
2012-02-22,3.7149999141693115,3.575000047683716,3.5850000381469727,3.674999952316284,12285448.0,3.293064594268799
2012-02-23,3.700000047683716,3.5999999046325684,3.6649999618530273,3.6600000858306885,10324290.0,3.2796237468719482
2012-02-24,3.690000057220459,3.615000009536743,3.6549999713897705,3.674999952316284,10421004.0,3.293064594268799
2012-02-27,3.734999895095825,3.609999895095825,3.674999952316284,3.630000114440918,14000264.0,3.252741575241089
2012-02-28,3.625,3.494999885559082,3.619999885559082,3.5450000762939453,14114642.0,3.1765756607055664
2012-02-29,3.615000009536743,3.5,3.5299999713897705,3.5450000762939453,8681430.0,3.1765756607055664
2012-03-01,3.6700000762939453,3.5199999809265137,3.5450000762939453,3.615000009536743,9291408.0,3.2393007278442383
2012-03-02,3.815000057220459,3.5950000286102295,3.5950000286102295,3.759999990463257,18109164.0,3.3692309856414795
2012-03-05,3.9600000381469727,3.7799999713897705,3.7799999713897705,3.8350000381469727,20270586.0,3.436436414718628
2012-03-06,3.9649999141693115,3.7200000286102295,3.825000047683716,3.934999942779541,16795942.0,3.526043653488159
2012-03-07,4.014999866485596,3.8299999237060547,3.8499999046325684,3.8550000190734863,15697986.0,3.454357862472534
2012-03-08,3.9149999618530273,3.825000047683716,3.869999885559082,3.884999990463257,9082216.0,3.4812400341033936
2012-03-09,3.934999942779541,3.8550000190734863,3.890000104904175,3.9200000762939453,7076232.0,3.5126020908355713
2012-03-12,4.0,3.869999885559082,3.9200000762939453,3.944999933242798,7456518.0,3.535004138946533
2012-03-13,3.9649999141693115,3.880000114440918,3.9649999141693115,3.9200000762939453,6525214.0,3.5126020908355713
2012-03-14,3.9800000190734863,3.674999952316284,3.934999942779541,3.7249999046325684,14568674.0,3.3378684520721436
2012-03-15,3.7850000858306885,3.565000057220459,3.740000009536743,3.630000114440918,9582086.0,3.252741575241089
2012-03-16,3.7149999141693115,3.615000009536743,3.615000009536743,3.7100000381469727,6499000.0,3.324427366256714
2012-03-19,3.740000009536743,3.6549999713897705,3.690000057220459,3.7200000286102295,7983368.0,3.333387851715088
2012-03-20,3.734999895095825,3.5350000858306885,3.7200000286102295,3.565000057220459,7843008.0,3.1944971084594727
2012-03-21,3.625,3.484999895095825,3.5850000381469727,3.5450000762939453,6424022.0,3.1765756607055664
2012-03-22,3.5850000381469727,3.505000114440918,3.5450000762939453,3.5450000762939453,4520078.0,3.1765756607055664
2012-03-23,3.569999933242798,3.4000000953674316,3.549999952316284,3.424999952316284,7578052.0,3.0690464973449707
2012-03-26,3.440000057220459,3.3450000286102295,3.424999952316284,3.365000009536743,5744868.0,3.015282392501831
2012-03-27,3.424999952316284,3.319999933242798,3.384999990463257,3.359999895095825,5299168.0,3.0108025074005127
2012-03-28,3.384999990463257,3.075000047683716,3.359999895095825,3.134999990463257,9129406.0,2.8091859817504883
2012-03-29,3.240000009536743,3.0950000286102295,3.125,3.180000066757202,5278954.0,2.8495092391967773
2012-03-30,3.2149999141693115,3.115000009536743,3.115000009536743,3.184999942779541,4794056.0,2.853989601135254
2012-04-05,3.2950000762939453,3.1549999713897705,3.1649999618530273,3.2850000858306885,5783470.0,2.943596601486206
2012-04-06,3.440000057220459,3.255000114440918,3.2750000953674316,3.4200000762939453,10067400.0,3.0645666122436523
2012-04-09,3.444999933242798,3.299999952316284,3.380000114440918,3.3299999237060547,4736450.0,2.983919620513916
2012-04-10,3.3499999046325684,3.184999942779541,3.325000047683716,3.319999933242798,4921062.0,2.974958896636963
2012-04-11,3.4000000953674316,3.259999990463257,3.299999952316284,3.375,5238026.0,3.024243116378784
2012-04-12,3.4149999618530273,3.2899999618530273,3.359999895095825,3.384999990463257,7202752.0,3.0332040786743164
2012-04-13,3.430000066757202,3.3399999141693115,3.384999990463257,3.3949999809265137,6093630.0,3.0421648025512695
2012-04-16,3.390000104904175,3.325000047683716,3.390000104904175,3.369999885559082,4076500.0,3.0197627544403076
2012-04-17,3.4649999141693115,3.3450000286102295,3.369999885559082,3.375,6839760.0,3.024243116378784
2012-04-18,3.4600000381469727,3.365000009536743,3.365000009536743,3.444999933242798,8057566.0,3.086968183517456
2012-04-19,3.444999933242798,3.444999933242798,3.444999933242798,3.444999933242798,0.0,3.086968183517456
2012-04-20,3.4749999046325684,3.380000114440918,3.444999933242798,3.444999933242798,8579566.0,3.086968183517456
2012-04-23,3.4649999141693115,3.315000057220459,3.430000066757202,3.369999885559082,6912396.0,3.0197627544403076
2012-04-24,3.4200000762939453,3.2249999046325684,3.3299999237060547,3.2899999618530273,7153320.0,2.9480769634246826
2012-04-25,3.4200000762939453,3.259999990463257,3.2950000762939453,3.3949999809265137,5960652.0,3.0421648025512695
2012-04-26,3.5,3.384999990463257,3.384999990463257,3.4600000381469727,11649494.0,3.1004092693328857
2012-04-27,3.5199999809265137,3.3949999809265137,3.4600000381469727,3.3949999809265137,5885320.0,3.0421648025512695
2012-05-02,3.4800000190734863,3.4000000953674316,3.450000047683716,3.430000066757202,6276762.0,3.0735268592834473
2012-05-03,3.490000009536743,3.4200000762939453,3.4749999046325684,3.484999895095825,6074672.0,3.1228110790252686
2012-05-04,3.5850000381469727,3.4549999237060547,3.490000009536743,3.5250000953674316,9962900.0,3.15865421295166
2012-05-07,3.6500000953674316,3.505000114440918,3.5299999713897705,3.615000009536743,8757052.0,3.2393007278442383
2012-05-08,3.634999990463257,3.5299999713897705,3.615000009536743,3.5999999046325684,6497442.0,3.2258594036102295
2012-05-09,3.5950000286102295,3.5299999713897705,3.5950000286102295,3.5299999713897705,5095628.0,3.1631343364715576
2012-05-10,3.565000057220459,3.505000114440918,3.505000114440918,3.5199999809265137,4605942.0,3.1541736125946045
2012-05-11,3.549999952316284,3.4049999713897705,3.5299999713897705,3.4200000762939453,6726294.0,3.0645666122436523
2012-05-14,3.4749999046325684,3.3299999237060547,3.4749999046325684,3.3550000190734863,6977190.0,3.006321668624878
2012-05-15,3.3399999141693115,3.2750000953674316,3.2899999618530273,3.315000057220459,4356860.0,2.9704792499542236
2012-05-16,3.3499999046325684,3.265000104904175,3.315000057220459,3.2899999618530273,3412616.0,2.9480769634246826
2012-05-17,3.5,3.2899999618530273,3.325000047683716,3.484999895095825,7494820.0,3.1228110790252686
2012-05-18,3.569999933242798,3.4049999713897705,3.434999942779541,3.4649999141693115,7906414.0,3.1048896312713623
2012-05-21,3.505000114440918,3.4000000953674316,3.430000066757202,3.4600000381469727,3906486.0,3.1004092693328857
2012-05-22,3.559999942779541,3.450000047683716,3.490000009536743,3.509999990463257,4964828.0,3.1452128887176514
2012-05-23,3.5899999141693115,3.4749999046325684,3.484999895095825,3.515000104904175,7367610.0,3.149693012237549
2012-05-24,3.565000057220459,3.4700000286102295,3.5199999809265137,3.484999895095825,4412352.0,3.1228110790252686
2012-05-25,3.509999990463257,3.4000000953674316,3.484999895095825,3.450000047683716,3456642.0,3.091449022293091
2012-05-28,3.484999895095825,3.3499999046325684,3.434999942779541,3.4700000286102295,7304476.0,3.109370231628418
2012-05-29,3.5999999046325684,3.5,3.515000104904175,3.5399999618530273,13077836.0,3.1720950603485107
2012-05-30,3.5799999237060547,3.5199999809265137,3.549999952316284,3.5399999618530273,6014140.0,3.1720950603485107
2012-05-31,3.575000047683716,3.509999990463257,3.5299999713897705,3.5399999618530273,5446442.0,3.1720950603485107
2012-06-01,3.559999942779541,3.5,3.5399999618530273,3.5450000762939453,4645338.0,3.1765756607055664
2012-06-04,3.4749999046325684,3.3299999237060547,3.4700000286102295,3.3450000286102295,9040672.0,2.9973607063293457
2012-06-05,3.375,3.2750000953674316,3.375,3.2850000858306885,4287368.0,2.943596601486206
2012-06-06,3.3399999141693115,3.2750000953674316,3.2799999713897705,3.299999952316284,2990670.0,2.9570376873016357
2012-06-07,3.3550000190734863,3.2799999713897705,3.3499999046325684,3.2850000858306885,2555306.0,2.943596601486206
2012-06-08,3.3450000286102295,3.200000047683716,3.3450000286102295,3.240000009536743,3165478.0,2.903273582458496
2012-06-11,3.2850000858306885,3.2100000381469727,3.234999895095825,3.2750000953674316,2555016.0,2.934636116027832
2012-06-12,3.2950000762939453,3.2300000190734863,3.2750000953674316,3.255000114440918,2008788.0,2.916714668273926
2012-06-13,3.325000047683716,3.240000009536743,3.255000114440918,3.305000066757202,3009366.0,2.9615180492401123
2012-06-14,3.3350000381469727,3.2699999809265137,3.2899999618530273,3.2750000953674316,2267992.0,2.934636116027832
2012-06-15,3.2750000953674316,3.2750000953674316,3.2750000953674316,3.2750000953674316,0.0,2.934636116027832
2012-06-18,3.6050000190734863,3.2950000762939453,3.2950000762939453,3.6050000190734863,28664096.0,3.230339765548706
2012-06-19,3.5799999237060547,3.4749999046325684,3.5799999237060547,3.5399999618530273,16259818.0,3.1720950603485107
2012-06-20,3.569999933242798,3.509999990463257,3.5250000953674316,3.565000057220459,10574538.0,3.1944971084594727
2012-06-21,3.634999990463257,3.4749999046325684,3.549999952316284,3.490000009536743,11409782.0,3.127291440963745
2012-06-25,3.494999885559082,3.4000000953674316,3.450000047683716,3.4049999713897705,4290494.0,3.0511252880096436
2012-06-26,3.390000104904175,3.2249999046325684,3.359999895095825,3.2899999618530273,6433038.0,2.9480769634246826
2012-06-27,3.3399999141693115,3.255000114440918,3.259999990463257,3.309999942779541,4309240.0,2.965998411178589
2012-06-28,3.3299999237060547,3.2100000381469727,3.2750000953674316,3.2300000190734863,3701242.0,2.894312620162964
2012-06-29,3.2899999618530273,3.1700000762939453,3.2249999046325684,3.2799999713897705,2952780.0,2.9391164779663086
2012-07-02,3.315000057220459,3.2699999809265137,3.309999942779541,3.2799999713897705,3575336.0,2.9391164779663086
2012-07-03,3.359999895095825,3.255000114440918,3.299999952316284,3.3499999046325684,4535200.0,3.0018413066864014
2012-07-04,3.4000000953674316,3.315000057220459,3.375,3.384999990463257,3283052.0,3.0332040786743164
2012-07-05,3.375,3.2799999713897705,3.3550000190734863,3.2850000858306885,3204536.0,2.943596601486206
2012-07-06,3.359999895095825,3.244999885559082,3.299999952316284,3.3450000286102295,2893382.0,2.9973607063293457
2012-07-09,3.3550000190734863,3.049999952316284,3.309999942779541,3.1600000858306885,4708050.0,2.831587791442871
2012-07-10,3.1649999618530273,3.075000047683716,3.134999990463257,3.1600000858306885,5182976.0,2.831587791442871
2012-07-11,3.180000066757202,3.075000047683716,3.1600000858306885,3.0950000286102295,4763998.0,2.773343324661255
2012-07-12,3.240000009536743,3.075000047683716,3.1050000190734863,3.190000057220459,6169434.0,2.8584699630737305
2012-07-13,3.2149999141693115,3.0799999237060547,3.1600000858306885,3.0850000381469727,3131012.0,2.7643823623657227
2012-07-16,3.1500000953674316,3.0299999713897705,3.0999999046325684,3.119999885559082,4872666.0,2.7957446575164795
2012-07-17,3.4000000953674316,3.240000009536743,3.25,3.3550000190734863,22868500.0,3.006321668624878
2012-07-18,3.494999885559082,3.259999990463257,3.2950000762939453,3.490000009536743,19451800.0,3.127291440963745
2012-07-19,3.505000114440918,3.4149999618530273,3.4549999237060547,3.444999933242798,13388500.0,3.086968183517456
2012-07-20,3.4600000381469727,3.3399999141693115,3.4600000381469727,3.3450000286102295,7043256.0,2.9973607063293457
2012-07-23,3.4000000953674316,3.265000104904175,3.305000066757202,3.3350000381469727,5275138.0,2.9884002208709717
2012-07-24,3.434999942779541,3.3399999141693115,3.3499999046325684,3.365000009536743,5002452.0,3.015282392501831
2012-07-25,3.4100000858306885,3.299999952316284,3.3399999141693115,3.3299999237060547,4355272.0,2.983919620513916
2012-07-26,3.3499999046325684,3.200000047683716,3.319999933242798,3.2100000381469727,4716696.0,2.8763911724090576
2012-07-27,3.244999885559082,3.1700000762939453,3.2249999046325684,3.180000066757202,4071358.0,2.8495092391967773
2012-07-30,3.240000009536743,3.125,3.180000066757202,3.1449999809265137,3418464.0,2.818146228790283
2012-07-31,3.1600000858306885,3.0450000762939453,3.130000114440918,3.0450000762939453,4055020.0,2.72853946685791
2012-08-01,3.1449999809265137,3.049999952316284,3.049999952316284,3.109999895095825,3112864.0,2.7867839336395264
2012-08-02,3.140000104904175,3.0899999141693115,3.1050000190734863,3.0999999046325684,2113340.0,2.777822971343994
2012-08-03,3.174999952316284,3.0999999046325684,3.130000114440918,3.1700000762939453,2387152.0,2.840548515319824
2012-08-06,3.2950000762939453,3.1500000953674316,3.184999942779541,3.265000104904175,4290358.0,2.9256751537323
2012-08-07,3.305000066757202,3.2300000190734863,3.25,3.2899999618530273,3595000.0,2.9480769634246826
2012-08-08,3.2950000762939453,3.2049999237060547,3.2950000762939453,3.234999895095825,3075062.0,2.8987927436828613
2012-08-09,3.305000066757202,3.2100000381469727,3.234999895095825,3.2950000762939453,4334130.0,2.9525575637817383
2012-08-10,3.359999895095825,3.265000104904175,3.265000104904175,3.2850000858306885,3879384.0,2.943596601486206
2012-08-13,3.2899999618530273,3.1549999713897705,3.255000114440918,3.200000047683716,3226526.0,2.8674304485321045
2012-08-14,3.2950000762939453,3.1700000762939453,3.200000047683716,3.2799999713897705,3496080.0,2.9391164779663086
2012-08-15,3.3450000286102295,3.25,3.2950000762939453,3.2899999618530273,3971120.0,2.9480769634246826
2012-08-16,3.4000000953674316,3.259999990463257,3.2899999618530273,3.365000009536743,6951004.0,3.015282392501831
2012-08-17,3.390000104904175,3.265000104904175,3.3499999046325684,3.3399999141693115,4361878.0,2.9928808212280273
2012-08-20,3.3399999141693115,3.259999990463257,3.3299999237060547,3.315000057220459,3601398.0,2.9704792499542236
2012-08-21,3.4100000858306885,3.299999952316284,3.315000057220459,3.3949999809265137,8305256.0,3.0421648025512695
2012-08-22,3.4700000286102295,3.380000114440918,3.3949999809265137,3.4600000381469727,11324810.0,3.1004092693328857
2012-08-23,3.509999990463257,3.430000066757202,3.4549999237060547,3.490000009536743,11495866.0,3.127291440963745
2012-08-24,3.5,3.2799999713897705,3.5,3.2850000858306885,14012696.0,2.943596601486206
2012-08-27,3.259999990463257,3.119999885559082,3.2100000381469727,3.134999990463257,6992180.0,2.8091859817504883
2012-08-28,3.2200000286102295,3.140000104904175,3.140000104904175,3.180000066757202,3492906.0,2.8495092391967773
2012-08-29,3.240000009536743,3.1600000858306885,3.180000066757202,3.190000057220459,3088288.0,2.8584699630737305
2012-08-30,3.2200000286102295,3.0799999237060547,3.174999952316284,3.140000104904175,4253916.0,2.813666343688965
2012-08-31,3.200000047683716,3.134999990463257,3.1500000953674316,3.184999942779541,2766414.0,2.853989601135254
2012-09-03,3.265000104904175,3.1549999713897705,3.190000057220459,3.2200000286102295,4277450.0,2.8853516578674316
2012-09-04,3.2300000190734863,3.174999952316284,3.2200000286102295,3.180000066757202,3054402.0,2.8495092391967773
2012-09-05,3.2249999046325684,3.1500000953674316,3.1549999713897705,3.2149999141693115,2995354.0,2.880871534347534
2012-09-06,3.255000114440918,3.2149999141693115,3.2149999141693115,3.25,3342588.0,2.9122345447540283
2012-09-07,3.3949999809265137,3.255000114440918,3.255000114440918,3.3350000381469727,8354656.0,2.9884002208709717
2012-09-10,3.375,3.305000066757202,3.3299999237060547,3.369999885559082,6468964.0,3.0197627544403076
2012-09-11,3.3949999809265137,3.305000066757202,3.3499999046325684,3.3350000381469727,5945390.0,2.9884002208709717
2012-09-12,3.434999942779541,3.315000057220459,3.3450000286102295,3.3949999809265137,6912574.0,3.0421648025512695
2012-09-13,3.424999952316284,3.3299999237060547,3.390000104904175,3.3499999046325684,8164868.0,3.0018413066864014
2012-09-14,3.424999952316284,3.3299999237060547,3.375,3.3499999046325684,6769644.0,3.0018413066864014
2012-09-17,3.3550000190734863,3.180000066757202,3.3550000190734863,3.190000057220459,7334998.0,2.8584699630737305
2012-09-18,3.2200000286102295,3.1600000858306885,3.200000047683716,3.194999933242798,2759462.0,2.862950086593628
2012-09-19,3.25,3.200000047683716,3.2249999046325684,3.25,2402252.0,2.9122345447540283
2012-09-20,3.2699999809265137,3.1600000858306885,3.255000114440918,3.174999952316284,3968618.0,2.8450286388397217
2012-09-21,3.2300000190734863,3.140000104904175,3.1500000953674316,3.174999952316284,2692030.0,2.8450286388397217
2012-09-24,3.2100000381469727,3.109999895095825,3.1500000953674316,3.2049999237060547,2412716.0,2.87191104888916
2012-09-25,3.2200000286102295,3.1500000953674316,3.200000047683716,3.174999952316284,2417298.0,2.8450286388397217
2012-09-26,3.180000066757202,3.059999942779541,3.180000066757202,3.109999895095825,2408880.0,2.7867839336395264
2012-09-27,3.194999933242798,3.0899999141693115,3.109999895095825,3.1600000858306885,2795880.0,2.831587791442871
2012-09-28,3.3550000190734863,3.140000104904175,3.1500000953674316,3.2899999618530273,7625946.0,2.9480769634246826
2012-10-08,3.325000047683716,3.255000114440918,3.2850000858306885,3.2899999618530273,6473928.0,2.9480769634246826
2012-10-09,3.365000009536743,3.25,3.265000104904175,3.3499999046325684,9513912.0,3.0018413066864014
2012-10-10,3.369999885559082,3.2950000762939453,3.3399999141693115,3.3450000286102295,6650612.0,2.9973607063293457
2012-10-11,3.3299999237060547,3.240000009536743,3.309999942779541,3.244999885559082,6880290.0,2.9077534675598145
2012-10-12,3.2899999618530273,3.2300000190734863,3.2699999809265137,3.2850000858306885,4235162.0,2.943596601486206
2012-10-15,3.309999942779541,3.240000009536743,3.299999952316284,3.299999952316284,3115306.0,2.9570376873016357
2012-10-16,3.3450000286102295,3.259999990463257,3.309999942779541,3.3399999141693115,8064246.0,2.9928808212280273
2012-10-17,3.3949999809265137,3.315000057220459,3.3399999141693115,3.365000009536743,9762570.0,3.015282392501831
2012-10-18,3.384999990463257,3.3399999141693115,3.359999895095825,3.3550000190734863,8361044.0,3.006321668624878
2012-10-19,3.380000114440918,3.319999933242798,3.3450000286102295,3.3499999046325684,5722656.0,3.0018413066864014
2012-10-22,3.4049999713897705,3.325000047683716,3.3450000286102295,3.375,7111604.0,3.024243116378784
2012-10-23,3.3949999809265137,3.315000057220459,3.3949999809265137,3.319999933242798,6205990.0,2.974958896636963
2012-10-24,3.3299999237060547,3.25,3.2899999618530273,3.2699999809265137,6337908.0,2.9301557540893555
2012-10-25,3.315000057220459,3.180000066757202,3.299999952316284,3.194999933242798,6990422.0,2.862950086593628
2012-10-26,3.2699999809265137,3.1649999618530273,3.194999933242798,3.2200000286102295,6861048.0,2.8853516578674316
2012-10-29,3.2899999618530273,3.200000047683716,3.2149999141693115,3.259999990463257,5742766.0,2.9211952686309814
2012-10-30,3.25,3.1700000762939453,3.2200000286102295,3.200000047683716,5763576.0,2.8674304485321045
2012-10-31,3.315000057220459,3.184999942779541,3.200000047683716,3.2850000858306885,7555794.0,2.943596601486206
2012-11-01,3.3399999141693115,3.259999990463257,3.2750000953674316,3.319999933242798,7811780.0,2.974958896636963
2012-11-02,3.3499999046325684,3.2850000858306885,3.3399999141693115,3.3350000381469727,6260540.0,2.9884002208709717
2012-11-05,3.365000009536743,3.2899999618530273,3.3350000381469727,3.305000066757202,6732642.0,2.9615180492401123
2012-11-06,3.299999952316284,3.184999942779541,3.299999952316284,3.240000009536743,7359092.0,2.903273582458496
2012-11-07,3.259999990463257,3.194999933242798,3.234999895095825,3.2300000190734863,5200536.0,2.894312620162964
2012-11-08,3.200000047683716,3.115000009536743,3.200000047683716,3.119999885559082,10579578.0,2.7957446575164795
2012-11-09,3.174999952316284,3.0999999046325684,3.119999885559082,3.140000104904175,7737646.0,2.813666343688965
2012-11-12,3.174999952316284,3.125,3.1649999618530273,3.1449999809265137,4767634.0,2.818146228790283
2012-11-13,3.1600000858306885,3.0799999237060547,3.1500000953674316,3.1050000190734863,5316352.0,2.78230357170105
2012-11-14,3.174999952316284,3.0950000286102295,3.109999895095825,3.1649999618530273,4919330.0,2.8360681533813477
2012-11-15,3.1549999713897705,3.0799999237060547,3.1549999713897705,3.0850000381469727,4394812.0,2.7643823623657227
2012-11-16,3.119999885559082,3.0450000762939453,3.075000047683716,3.109999895095825,3274344.0,2.7867839336395264
2012-11-19,3.1500000953674316,3.0850000381469727,3.119999885559082,3.1449999809265137,2547562.0,2.818146228790283
2012-11-20,3.1649999618530273,3.1050000190734863,3.1449999809265137,3.119999885559082,2273580.0,2.7957446575164795
2012-11-21,3.1500000953674316,3.069999933242798,3.134999990463257,3.1449999809265137,3212050.0,2.818146228790283
2012-11-22,3.1700000762939453,3.0950000286102295,3.140000104904175,3.1050000190734863,2356778.0,2.78230357170105
2012-11-23,3.140000104904175,3.0999999046325684,3.0999999046325684,3.109999895095825,2045598.0,2.7867839336395264
2012-11-26,3.125,3.059999942779541,3.125,3.075000047683716,1843378.0,2.7554218769073486
2012-11-27,3.0850000381469727,2.799999952316284,3.055000066757202,2.869999885559082,5366176.0,2.5717270374298096
2012-11-28,2.8450000286102295,2.744999885559082,2.819999933242798,2.7850000858306885,3107576.0,2.495560884475708
2012-11-29,2.825000047683716,2.700000047683716,2.7799999713897705,2.7049999237060547,3339498.0,2.423874855041504
2012-11-30,2.7699999809265137,2.7100000381469727,2.7100000381469727,2.7300000190734863,2765540.0,2.4462764263153076
2012-12-03,2.765000104904175,2.625,2.7200000286102295,2.630000114440918,2959408.0,2.3566696643829346
2012-12-04,2.684999942779541,2.5399999618530273,2.619999885559082,2.6649999618530273,3778762.0,2.3880319595336914
2012-12-05,2.7799999713897705,2.634999990463257,2.684999942779541,2.755000114440918,4253460.0,2.4686787128448486
2012-12-06,2.7750000953674316,2.7300000190734863,2.765000104904175,2.759999990463257,2640442.0,2.4731593132019043
2012-12-07,2.819999933242798,2.740000009536743,2.75,2.815000057220459,4087224.0,2.5224428176879883
2012-12-10,2.9000000953674316,2.809999942779541,2.8299999237060547,2.8499999046325684,6215416.0,2.5538055896759033
2012-12-11,2.859999895095825,2.7750000953674316,2.8550000190734863,2.7850000858306885,4553620.0,2.495560884475708
2012-12-12,2.8450000286102295,2.7750000953674316,2.7750000953674316,2.799999952316284,3442512.0,2.5090019702911377
2012-12-13,2.825000047683716,2.734999895095825,2.805000066757202,2.734999895095825,3086700.0,2.450756788253784
2012-12-14,2.869999885559082,2.734999895095825,2.759999990463257,2.8399999141693115,6263188.0,2.544844150543213
2012-12-17,3.125,2.825000047683716,2.8450000286102295,3.125,14199418.0,2.800224781036377
2012-12-18,3.299999952316284,3.075000047683716,3.0899999141693115,3.1449999809265137,23201508.0,2.818146228790283
2012-12-19,3.180000066757202,3.075000047683716,3.1050000190734863,3.125,7822446.0,2.800224781036377
2012-12-20,3.174999952316284,3.075000047683716,3.119999885559082,3.115000009536743,7527184.0,2.791264772415161
2012-12-21,3.1549999713897705,3.075000047683716,3.0999999046325684,3.0850000381469727,5881810.0,2.7643823623657227
2012-12-24,3.109999895095825,2.994999885559082,3.0799999237060547,3.0999999046325684,5453726.0,2.777822971343994
2012-12-25,3.1549999713897705,3.049999952316284,3.0999999046325684,3.140000104904175,9060282.0,2.813666343688965
2012-12-26,3.25,3.134999990463257,3.1500000953674316,3.200000047683716,9867580.0,2.8674304485321045
2012-12-27,3.234999895095825,3.115000009536743,3.2200000286102295,3.119999885559082,7103028.0,2.7957446575164795
2012-12-28,3.259999990463257,3.1050000190734863,3.1050000190734863,3.194999933242798,8059890.0,2.862950086593628
2012-12-31,3.240000009536743,3.180000066757202,3.194999933242798,3.200000047683716,4754406.0,2.8674304485321045
2013-01-04,3.240000009536743,3.115000009536743,3.240000009536743,3.1500000953674316,6186272.0,2.822627305984497
2013-01-07,3.174999952316284,3.115000009536743,3.115000009536743,3.1649999618530273,4710680.0,2.8360681533813477
2013-01-08,3.2850000858306885,3.140000104904175,3.1600000858306885,3.2149999141693115,10103894.0,2.880871534347534
2013-01-09,3.365000009536743,3.190000057220459,3.2149999141693115,3.305000066757202,14902198.0,2.9615180492401123
2013-01-10,3.434999942779541,3.2200000286102295,3.2950000762939453,3.390000104904175,16459470.0,3.037684202194214
2013-01-11,3.484999895095825,3.2850000858306885,3.390000104904175,3.305000066757202,16838304.0,2.9615180492401123
2013-01-14,3.4549999237060547,3.240000009536743,3.25,3.444999933242798,16009366.0,3.086968183517456
2013-01-15,3.640000104904175,3.4549999237060547,3.4549999237060547,3.505000114440918,17379790.0,3.140733003616333
2013-01-16,3.5950000286102295,3.450000047683716,3.509999990463257,3.5799999237060547,13736320.0,3.2079381942749023
2013-01-17,3.5950000286102295,3.4649999141693115,3.549999952316284,3.484999895095825,8283804.0,3.1228110790252686
2013-01-18,3.549999952316284,3.4700000286102295,3.4700000286102295,3.5199999809265137,6261674.0,3.1541736125946045
2013-01-21,3.555000066757202,3.5,3.5199999809265137,3.5199999809265137,6472792.0,3.1541736125946045
2013-01-22,3.5299999713897705,3.3450000286102295,3.5199999809265137,3.384999990463257,13303940.0,3.0332040786743164
2013-01-23,3.4200000762939453,3.3299999237060547,3.384999990463257,3.4049999713897705,7707130.0,3.0511252880096436
2013-01-24,3.440000057220459,3.259999990463257,3.4000000953674316,3.4149999618530273,11960716.0,3.0600860118865967
2013-01-25,3.755000114440918,3.559999942779541,3.755000114440918,3.575000047683716,40631536.0,3.2034573554992676
2013-01-28,3.6700000762939453,3.4600000381469727,3.4800000190734863,3.630000114440918,26337076.0,3.252741575241089
2013-01-29,3.880000114440918,3.690000057220459,3.744999885559082,3.7699999809265137,32491446.0,3.3781917095184326
2013-01-30,3.755000114440918,3.630000114440918,3.7049999237060547,3.7300000190734863,17097362.0,3.34234881401062
2013-01-31,3.7200000286102295,3.609999895095825,3.680000066757202,3.6549999713897705,11124174.0,3.2751433849334717
2013-02-01,3.7699999809265137,3.615000009536743,3.6649999618530273,3.734999895095825,12082526.0,3.3468286991119385
2013-02-04,3.930000066757202,3.700000047683716,3.734999895095825,3.7049999237060547,15818274.0,3.3199470043182373
2013-02-05,3.674999952316284,3.559999942779541,3.6500000953674316,3.6449999809265137,11834644.0,3.2661824226379395
2013-02-06,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,17048514.0,3.5932490825653076
2013-02-07,4.409999847412109,4.144999980926514,4.190000057220459,4.300000190734863,103951262.0,3.8531103134155273
2013-02-08,4.25,4.090000152587891,4.119999885559082,4.215000152587891,48424968.0,3.7769436836242676
2013-02-18,4.590000152587891,4.184999942779541,4.190000057220459,4.5,60683306.0,4.032324314117432
2013-02-19,4.519999980926514,4.304999828338623,4.449999809265137,4.34499979019165,36848762.0,3.893433094024658
2013-02-20,4.340000152587891,4.125,4.329999923706055,4.304999828338623,32585824.0,3.8575901985168457
2013-02-21,4.239999771118164,4.09499979019165,4.215000152587891,4.125,26381750.0,3.6962969303131104
2013-02-22,4.275000095367432,4.085000038146973,4.130000114440918,4.110000133514404,23385296.0,3.6828560829162598
2013-02-25,4.195000171661377,4.074999809265137,4.099999904632568,4.150000095367432,17739546.0,3.7186992168426514
2013-02-26,4.139999866485596,4.014999866485596,4.110000133514404,4.03000020980835,20344208.0,3.611170530319214
2013-02-27,4.144999980926514,3.990000009536743,4.050000190734863,4.139999866485596,19845882.0,3.709737777709961
2013-02-28,4.190000057220459,4.085000038146973,4.144999980926514,4.170000076293945,19583004.0,3.7366206645965576
2013-03-01,4.21999979019165,4.119999885559082,4.170000076293945,4.170000076293945,17943234.0,3.7366206645965576
2013-03-04,4.150000095367432,3.884999990463257,4.144999980926514,3.9149999618530273,25222984.0,3.508121967315674
2013-03-05,3.994999885559082,3.890000104904175,3.890000104904175,3.990000009536743,15129426.0,3.5753276348114014
2013-03-06,4.074999809265137,3.9649999141693115,4.0,4.074999809265137,16362042.0,3.6514930725097656
2013-03-07,4.090000152587891,3.924999952316284,4.090000152587891,3.9700000286102295,13859340.0,3.557406425476074
2013-03-08,4.059999942779541,3.950000047683716,3.9600000381469727,4.014999866485596,11758918.0,3.597729206085205
2013-03-11,4.03000020980835,3.9649999141693115,4.019999980926514,4.005000114440918,7465414.0,3.588768482208252
2013-03-12,4.019999980926514,3.765000104904175,4.019999980926514,3.8399999141693115,12745968.0,3.4409165382385254
2013-03-13,3.8499999046325684,3.7300000190734863,3.8299999237060547,3.744999885559082,7758836.0,3.3557896614074707
2013-03-14,3.819999933242798,3.740000009536743,3.744999885559082,3.7850000858306885,6729388.0,3.391632556915283
2013-03-15,3.8299999237060547,3.694999933242798,3.7799999713897705,3.75,10728664.0,3.3602705001831055
2013-03-18,3.7750000953674316,3.6449999809265137,3.75,3.6549999713897705,8375764.0,3.2751433849334717
2013-03-19,3.7100000381469727,3.640000104904175,3.6649999618530273,3.7100000381469727,6736754.0,3.324427366256714
2013-03-20,3.825000047683716,3.690000057220459,3.700000047683716,3.819999933242798,11112982.0,3.422995090484619
2013-03-21,3.9100000858306885,3.7850000858306885,3.8299999237060547,3.869999885559082,12920350.0,3.4677987098693848
2013-03-22,3.8949999809265137,3.805000066757202,3.875,3.8399999141693115,8127888.0,3.4409165382385254
2013-03-25,3.9000000953674316,3.7950000762939453,3.8499999046325684,3.8949999809265137,7659210.0,3.4902005195617676
2013-03-26,3.9000000953674316,3.759999990463257,3.880000114440918,3.799999952316284,8239308.0,3.405073881149292
2013-03-27,3.869999885559082,3.7799999713897705,3.7799999713897705,3.8299999237060547,6958896.0,3.431955575942993
2013-03-28,3.7750000953674316,3.575000047683716,3.7750000953674316,3.5850000381469727,11924738.0,3.2124183177948
2013-03-29,3.7750000953674316,3.5999999046325684,3.5999999046325684,3.7300000190734863,11062680.0,3.34234881401062
2013-04-01,3.8299999237060547,3.694999933242798,3.7300000190734863,3.825000047683716,9064374.0,3.427475690841675
2013-04-02,3.884999990463257,3.684999942779541,3.8350000381469727,3.7750000953674316,10912388.0,3.382672071456909
2013-04-03,3.7899999618530273,3.6500000953674316,3.7899999618530273,3.7049999237060547,6420828.0,3.3199470043182373
2013-04-08,3.7249999046325684,3.549999952316284,3.6500000953674316,3.700000047683716,5992758.0,3.3154664039611816
2013-04-09,3.880000114440918,3.684999942779541,3.7300000190734863,3.880000114440918,16339252.0,3.476759672164917
2013-04-10,3.9800000190734863,3.815000057220459,3.884999990463257,3.9200000762939453,20112114.0,3.5126020908355713
2013-04-11,3.9700000286102295,3.884999990463257,3.9200000762939453,3.934999942779541,13074666.0,3.526043653488159
2013-04-12,3.890000104904175,3.674999952316284,3.890000104904175,3.7100000381469727,15376278.0,3.324427366256714
2013-04-15,3.6649999618530273,3.5799999237060547,3.625,3.609999895095825,7303460.0,3.2348198890686035
2013-04-16,3.6649999618530273,3.5450000762939453,3.6050000190734863,3.6449999809265137,5562948.0,3.2661824226379395
2013-04-17,3.7799999713897705,3.6449999809265137,3.6449999809265137,3.759999990463257,10006088.0,3.3692309856414795
2013-04-18,3.7699999809265137,3.690000057220459,3.7149999141693115,3.7149999141693115,7641782.0,3.3289074897766113
2013-04-19,3.799999952316284,3.690000057220459,3.7200000286102295,3.7750000953674316,8590852.0,3.382672071456909
2013-04-22,3.7249999046325684,3.609999895095825,3.7249999046325684,3.6700000762939453,12530060.0,3.2885849475860596
2013-04-23,3.6700000762939453,3.5450000762939453,3.6649999618530273,3.555000066757202,11479164.0,3.1855361461639404
2013-04-24,3.6050000190734863,3.5350000858306885,3.559999942779541,3.5999999046325684,7971410.0,3.2258594036102295
2013-04-25,3.609999895095825,3.440000057220459,3.609999895095825,3.444999933242798,12358096.0,3.086968183517456
2013-04-26,3.515000104904175,3.3949999809265137,3.440000057220459,3.3949999809265137,7184598.0,3.0421648025512695
2013-05-02,3.4000000953674316,3.2149999141693115,3.3949999809265137,3.259999990463257,8187008.0,2.9211952686309814
2013-05-03,3.3450000286102295,3.2699999809265137,3.2699999809265137,3.305000066757202,6296366.0,2.9615180492401123
2013-05-06,3.380000114440918,3.309999942779541,3.3299999237060547,3.359999895095825,6124208.0,3.0108025074005127
2013-05-07,3.424999952316284,3.3299999237060547,3.365000009536743,3.4200000762939453,8104120.0,3.0645666122436523
2013-05-08,3.4649999141693115,3.3949999809265137,3.4000000953674316,3.424999952316284,6511660.0,3.0690464973449707
2013-05-09,3.5,3.3949999809265137,3.424999952316284,3.494999885559082,10750834.0,3.1317718029022217
2013-05-10,3.5250000953674316,3.444999933242798,3.5199999809265137,3.490000009536743,7345392.0,3.127291440963745
2013-05-13,3.5450000762939453,3.4600000381469727,3.4749999046325684,3.484999895095825,6333786.0,3.1228110790252686
2013-05-14,3.505000114440918,3.444999933242798,3.505000114440918,3.4749999046325684,4540094.0,3.1138503551483154
2013-05-15,3.494999885559082,3.4200000762939453,3.444999933242798,3.4800000190734863,4420488.0,3.118330717086792
2013-05-16,3.5350000858306885,3.440000057220459,3.484999895095825,3.5299999713897705,8303418.0,3.1631343364715576
2013-05-17,3.5799999237060547,3.4800000190734863,3.505000114440918,3.5450000762939453,11394134.0,3.1765756607055664
2013-05-20,3.5999999046325684,3.5350000858306885,3.5399999618530273,3.5950000286102295,8638158.0,3.221379280090332
2013-05-21,3.680000066757202,3.555000066757202,3.5950000286102295,3.6549999713897705,11931192.0,3.2751433849334717
2013-05-22,3.694999933242798,3.569999933242798,3.6600000858306885,3.6050000190734863,9237928.0,3.230339765548706
2013-05-23,3.674999952316284,3.575000047683716,3.5999999046325684,3.634999990463257,18433372.0,3.2572219371795654
2013-05-24,3.6500000953674316,3.575000047683716,3.630000114440918,3.615000009536743,10292648.0,3.2393007278442383
2013-05-27,3.674999952316284,3.6050000190734863,3.630000114440918,3.6449999809265137,17373260.0,3.2661824226379395
2013-05-28,3.640000104904175,3.5799999237060547,3.640000104904175,3.615000009536743,10191728.0,3.2393007278442383
2013-05-29,3.630000114440918,3.5850000381469727,3.619999885559082,3.5999999046325684,10932346.0,3.2258594036102295
2013-05-30,3.6700000762939453,3.555000066757202,3.5899999141693115,3.6449999809265137,14949694.0,3.2661824226379395
2013-05-31,3.7699999809265137,3.6449999809265137,3.6500000953674316,3.7100000381469727,22703352.0,3.324427366256714
2013-06-03,3.859999895095825,3.674999952316284,3.7149999141693115,3.8450000286102295,21910162.0,3.445396900177002
2013-06-04,3.825000047683716,3.6549999713897705,3.825000047683716,3.6649999618530273,28034624.0,3.284104108810425
2013-06-05,3.825000047683716,3.615000009536743,3.625,3.7899999618530273,19935360.0,3.396113157272339
2013-06-06,3.9100000858306885,3.7249999046325684,3.75,3.869999885559082,38342312.0,3.4677987098693848
2013-06-07,3.990000009536743,3.6600000858306885,3.8450000286102295,3.6700000762939453,24096182.0,3.2885849475860596
2013-06-13,3.6449999809265137,3.305000066757202,3.6449999809265137,3.305000066757202,16911428.0,2.9615180492401123
2013-06-14,3.319999933242798,3.2149999141693115,3.305000066757202,3.2699999809265137,10731262.0,2.9301557540893555
2013-06-17,3.384999990463257,3.200000047683716,3.265000104904175,3.365000009536743,10421624.0,3.015282392501831
2013-06-18,3.3450000286102295,3.2249999046325684,3.325000047683716,3.2699999809265137,7472594.0,2.9301557540893555
2013-06-19,3.2750000953674316,3.140000104904175,3.2750000953674316,3.2100000381469727,7663488.0,2.8763911724090576
2013-06-20,3.200000047683716,3.055000066757202,3.200000047683716,3.055000066757202,7397944.0,2.7375001907348633
2013-06-21,2.984999895095825,2.865000009536743,2.984999895095825,2.940000057220459,5987392.0,2.6344518661499023
2013-06-24,2.9649999141693115,2.690000057220459,2.940000057220459,2.7149999141693115,6210142.0,2.432835340499878
2013-06-25,2.7200000286102295,2.444999933242798,2.680000066757202,2.680000066757202,9785586.0,2.401473045349121
2013-06-26,2.7049999237060547,2.5999999046325684,2.680000066757202,2.690000057220459,7106544.0,2.4104340076446533
2013-06-27,2.734999895095825,2.575000047683716,2.700000047683716,2.5950000286102295,6444178.0,2.3253068923950195
2013-06-28,2.640000104904175,2.509999990463257,2.509999990463257,2.575000047683716,5051630.0,2.3073856830596924
2013-07-01,2.6600000858306885,2.559999942779541,2.5799999237060547,2.6549999713897705,4496772.0,2.3790714740753174
2013-07-02,2.694999933242798,2.630000114440918,2.640000104904175,2.684999942779541,4662036.0,2.4059534072875977
2013-07-03,2.690000057220459,2.5799999237060547,2.690000057220459,2.634999990463257,4131180.0,2.361149787902832
2013-07-04,2.7049999237060547,2.5850000381469727,2.625,2.6649999618530273,6042616.0,2.3880319595336914
2013-07-05,2.765000104904175,2.6700000762939453,2.6700000762939453,2.694999933242798,8349868.0,2.414914131164551
2013-07-08,2.6700000762939453,2.555000066757202,2.6700000762939453,2.559999942779541,4662168.0,2.2939445972442627
2013-07-09,2.5999999046325684,2.555000066757202,2.565000057220459,2.5899999141693115,2279574.0,2.320826530456543
2013-07-10,2.694999933242798,2.5899999141693115,2.5899999141693115,2.690000057220459,5276832.0,2.4104340076446533
2013-07-11,2.75,2.630000114440918,2.6649999618530273,2.7200000286102295,8062544.0,2.5610859394073486
2013-07-12,2.759999990463257,2.690000057220459,2.7249999046325684,2.694999933242798,5910252.0,2.537546396255493
2013-07-15,2.805000066757202,2.684999942779541,2.684999942779541,2.799999952316284,7651154.0,2.6364121437072754
2013-07-16,2.884999990463257,2.765000104904175,2.7850000858306885,2.8550000190734863,7375264.0,2.6881988048553467
2013-07-17,2.869999885559082,2.75,2.869999885559082,2.759999990463257,8136248.0,2.5987493991851807
2013-07-18,2.7950000762939453,2.7049999237060547,2.7699999809265137,2.744999885559082,6030912.0,2.584625244140625
2013-07-19,2.7799999713897705,2.625,2.740000009536743,2.6449999809265137,7665350.0,2.4904675483703613
2013-07-22,2.700000047683716,2.5999999046325684,2.625,2.694999933242798,6036872.0,2.537546396255493
2013-07-23,2.759999990463257,2.680000066757202,2.680000066757202,2.755000114440918,7387118.0,2.594041347503662
2013-07-24,2.819999933242798,2.744999885559082,2.759999990463257,2.799999952316284,9217194.0,2.6364121437072754
2013-07-25,2.825000047683716,2.7100000381469727,2.799999952316284,2.7149999141693115,6419116.0,2.55637788772583
2013-07-26,2.765000104904175,2.690000057220459,2.7049999237060547,2.759999990463257,5489314.0,2.5987493991851807
2013-07-29,2.759999990463257,2.6649999618530273,2.759999990463257,2.7300000190734863,5378792.0,2.5705013275146484
2013-07-30,2.8499999046325684,2.7149999141693115,2.7149999141693115,2.8350000381469727,12706966.0,2.6693670749664307
2013-07-31,2.9700000286102295,2.805000066757202,2.8350000381469727,2.869999885559082,20782574.0,2.702322483062744
2013-08-01,2.9149999618530273,2.819999933242798,2.8550000190734863,2.8949999809265137,11629104.0,2.7258617877960205
2013-08-02,2.924999952316284,2.8350000381469727,2.890000104904175,2.865000009536743,8762958.0,2.6976141929626465
2013-08-05,2.880000114440918,2.819999933242798,2.880000114440918,2.869999885559082,7281076.0,2.702322483062744
2013-08-06,2.9200000762939453,2.8499999046325684,2.8550000190734863,2.884999990463257,9521952.0,2.7164461612701416
2013-08-07,2.940000057220459,2.859999895095825,2.859999895095825,2.875,8819160.0,2.7070302963256836
2013-08-08,2.9100000858306885,2.8499999046325684,2.869999885559082,2.890000104904175,5970066.0,2.72115421295166
2013-08-09,2.990000009536743,2.8450000286102295,2.8949999809265137,2.944999933242798,15511870.0,2.7729403972625732
2013-08-12,2.9700000286102295,2.9200000762939453,2.944999933242798,2.9649999141693115,10819582.0,2.7917721271514893
2013-08-13,2.9749999046325684,2.930000066757202,2.9649999141693115,2.9700000286102295,7812702.0,2.7964799404144287
2013-08-14,3.049999952316284,2.9649999141693115,2.9800000190734863,3.0250000953674316,14925520.0,2.8482666015625
2013-08-15,3.055000066757202,2.934999942779541,3.009999990463257,2.9600000381469727,12118624.0,2.787064552307129
2013-08-16,2.994999885559082,2.875,2.940000057220459,2.875,11605728.0,2.7070302963256836
2013-08-19,3.0199999809265137,2.8450000286102295,2.8499999046325684,3.015000104904175,11705858.0,2.838850498199463
2013-08-20,3.0399999618530273,2.940000057220459,3.005000114440918,2.990000009536743,8990020.0,2.8153111934661865
2013-08-21,3.065000057220459,2.9549999237060547,3.0350000858306885,3.0450000762939453,13579696.0,2.867098093032837
2013-08-22,3.075000047683716,3.0,3.0399999618530273,3.015000104904175,10085354.0,2.838850498199463
2013-08-23,3.0350000858306885,2.924999952316284,3.009999990463257,2.9649999141693115,9230616.0,2.7917721271514893
2013-08-26,3.055000066757202,2.9649999141693115,2.9649999141693115,3.0450000762939453,9303818.0,2.867098093032837
2013-08-27,3.069999933242798,3.0250000953674316,3.049999952316284,3.065000057220459,8931048.0,2.885929584503174
2013-08-28,3.1700000762939453,3.009999990463257,3.055000066757202,3.140000104904175,18795782.0,2.956547975540161
2013-08-29,3.1500000953674316,3.075000047683716,3.140000104904175,3.1050000190734863,11018514.0,2.9235925674438477
2013-08-30,3.1449999809265137,3.075000047683716,3.1050000190734863,3.125,11088036.0,2.9424238204956055
2013-09-02,3.2249999046325684,3.0950000286102295,3.1050000190734863,3.2200000286102295,14506876.0,3.0318734645843506
2013-09-03,3.234999895095825,3.1700000762939453,3.2049999237060547,3.2200000286102295,11740072.0,3.0318734645843506
2013-09-04,3.305000066757202,3.174999952316284,3.2249999046325684,3.2950000762939453,17788910.0,3.102492094039917
2013-09-05,3.5450000762939453,3.259999990463257,3.259999990463257,3.390000104904175,37182574.0,3.191941738128662
2013-09-06,3.5199999809265137,3.309999942779541,3.3299999237060547,3.494999885559082,27717394.0,3.2908072471618652
2013-09-09,3.5299999713897705,3.4200000762939453,3.5199999809265137,3.4700000286102295,17632562.0,3.267267942428589
2013-09-10,3.4700000286102295,3.359999895095825,3.4700000286102295,3.4200000762939453,18250642.0,3.220189094543457
2013-09-11,3.5350000858306885,3.3450000286102295,3.4000000953674316,3.450000047683716,20483378.0,3.248436689376831
2013-09-12,3.440000057220459,3.3550000190734863,3.440000057220459,3.380000114440918,12984768.0,3.182526111602783
2013-09-13,3.4000000953674316,3.265000104904175,3.3550000190734863,3.319999933242798,11683178.0,3.1260311603546143
2013-09-16,3.369999885559082,3.2850000858306885,3.315000057220459,3.3399999141693115,6957984.0,3.1448631286621094
2013-09-17,3.3399999141693115,3.2149999141693115,3.3399999141693115,3.2200000286102295,8184312.0,3.0318734645843506
2013-09-18,3.255000114440918,3.2100000381469727,3.2149999141693115,3.2300000190734863,5292452.0,3.0412895679473877
2013-09-23,3.3299999237060547,3.2300000190734863,3.2300000190734863,3.319999933242798,6393938.0,3.1260311603546143
2013-09-24,3.3450000286102295,3.265000104904175,3.3399999141693115,3.309999942779541,5731214.0,3.1166155338287354
2013-09-25,3.305000066757202,3.200000047683716,3.2899999618530273,3.2049999237060547,11299816.0,3.0177502632141113
2013-09-26,3.2249999046325684,3.0799999237060547,3.2049999237060547,3.0850000381469727,8163902.0,2.9047610759735107
2013-09-27,3.180000066757202,3.075000047683716,3.0850000381469727,3.1050000190734863,4666018.0,2.9235925674438477
2013-09-30,3.1649999618530273,3.1050000190734863,3.1050000190734863,3.1549999713897705,3799294.0,2.9706714153289795
2013-10-08,3.194999933242798,3.0899999141693115,3.134999990463257,3.194999933242798,5704466.0,3.0083343982696533
2013-10-09,3.240000009536743,3.1600000858306885,3.190000057220459,3.234999895095825,6542916.0,3.045997142791748
2013-10-10,3.259999990463257,3.174999952316284,3.240000009536743,3.174999952316284,6674204.0,2.9895029067993164
2013-10-11,3.244999885559082,3.184999942779541,3.200000047683716,3.2300000190734863,5897848.0,3.0412895679473877
2013-10-14,3.2850000858306885,3.2249999046325684,3.2249999046325684,3.259999990463257,8231882.0,3.0695371627807617
2013-10-15,3.2699999809265137,3.190000057220459,3.265000104904175,3.2149999141693115,8018232.0,3.0271658897399902
2013-10-16,3.2100000381469727,3.0799999237060547,3.2100000381469727,3.0899999141693115,7657550.0,2.9094691276550293
2013-10-17,3.1500000953674316,3.0850000381469727,3.109999895095825,3.109999895095825,5405764.0,2.928300380706787
2013-10-18,3.1500000953674316,3.1050000190734863,3.125,3.140000104904175,3424658.0,2.956547975540161
2013-10-21,3.25,3.1449999809265137,3.1449999809265137,3.234999895095825,8913628.0,3.045997142791748
2013-10-22,3.2899999618530273,3.2149999141693115,3.2149999141693115,3.234999895095825,8817958.0,3.045997142791748
2013-10-23,3.2799999713897705,3.1500000953674316,3.244999885559082,3.1600000858306885,7693504.0,2.975379467010498
2013-10-24,3.194999933242798,3.125,3.130000114440918,3.130000114440918,4549734.0,2.947132110595703
2013-10-25,3.1649999618530273,3.0999999046325684,3.134999990463257,3.115000009536743,4000394.0,2.9330086708068848
2013-10-28,3.130000114440918,3.015000104904175,3.115000009536743,3.0850000381469727,5665930.0,2.9047610759735107
2013-10-29,3.125,2.890000104904175,3.0899999141693115,2.9549999237060547,8039060.0,2.782356023788452
2013-10-30,3.0,2.9200000762939453,2.9549999237060547,3.0,3967156.0,2.8247272968292236
2013-10-31,3.015000104904175,2.9600000381469727,2.9800000190734863,3.0,2503922.0,2.8247272968292236
2013-11-01,3.055000066757202,2.9700000286102295,2.9800000190734863,3.0250000953674316,3340616.0,2.8482666015625
2013-11-04,3.0350000858306885,2.9549999237060547,3.0199999809265137,3.0250000953674316,3395618.0,2.8482666015625
2013-11-05,3.0350000858306885,2.9749999046325684,3.0250000953674316,3.0350000858306885,3328768.0,2.857682228088379
2013-11-06,3.055000066757202,2.9800000190734863,3.0250000953674316,2.990000009536743,4951636.0,2.8153111934661865
2013-11-07,2.994999885559082,2.9200000762939453,2.990000009536743,2.924999952316284,3437100.0,2.7541089057922363
2013-11-08,2.934999942779541,2.8350000381469727,2.9200000762939453,2.8499999046325684,4615558.0,2.6834909915924072
2013-11-11,2.8949999809265137,2.7950000762939453,2.8350000381469727,2.869999885559082,4089644.0,2.702322483062744
2013-11-12,2.9200000762939453,2.8499999046325684,2.875,2.9000000953674316,3012932.0,2.730569362640381
2013-11-13,2.934999942779541,2.859999895095825,2.9100000858306885,2.859999895095825,2428526.0,2.692906379699707
2013-11-14,2.9749999046325684,2.8350000381469727,2.8499999046325684,2.950000047683716,3856754.0,2.777648448944092
2013-11-15,3.0399999618530273,2.924999952316284,2.924999952316284,3.0,7040316.0,2.8247272968292236
2013-11-18,3.2899999618530273,3.0,3.0250000953674316,3.174999952316284,15524456.0,2.9895029067993164
2013-11-19,3.234999895095825,3.125,3.180000066757202,3.1700000762939453,9079916.0,2.984795093536377
2013-11-20,3.369999885559082,3.1500000953674316,3.174999952316284,3.3499999046325684,26092134.0,3.154278516769409
2013-11-21,3.3450000286102295,3.2149999141693115,3.309999942779541,3.2799999713897705,15331196.0,3.0883684158325195
2013-11-22,3.2950000762939453,3.1700000762939453,3.265000104904175,3.184999942779541,9191972.0,2.9989187717437744
2013-11-25,3.505000114440918,3.505000114440918,3.505000114440918,3.505000114440918,15041606.0,3.3002233505249023
2013-11-26,3.8550000190734863,3.5799999237060547,3.8499999046325684,3.7100000381469727,98129518.0,3.493246078491211
2013-11-27,4.079999923706055,3.6549999713897705,3.7100000381469727,4.079999923706055,79424370.0,3.8416292667388916
2013-11-28,4.0,3.815000057220459,3.8499999046325684,3.875,94999944.0,3.648606061935425
2013-11-29,3.9749999046325684,3.819999933242798,3.825000047683716,3.8550000190734863,64250880.0,3.629774570465088
2013-12-02,3.75,3.4700000286102295,3.6050000190734863,3.4749999046325684,45287868.0,3.271975517272949
2013-12-03,3.625,3.390000104904175,3.494999885559082,3.619999885559082,31964452.0,3.408504009246826
2013-12-04,3.690000057220459,3.5399999618530273,3.555000066757202,3.609999895095825,31121574.0,3.399088144302368
2013-12-05,3.6449999809265137,3.555000066757202,3.5850000381469727,3.565000057220459,21850376.0,3.356717586517334
2013-12-06,3.5899999141693115,3.444999933242798,3.569999933242798,3.4600000381469727,21314088.0,3.257852077484131
2013-12-09,3.505000114440918,3.444999933242798,3.494999885559082,3.494999885559082,14745982.0,3.2908072471618652
2013-12-10,3.5250000953674316,3.440000057220459,3.515000104904175,3.450000047683716,13266216.0,3.248436689376831
2013-12-11,3.450000047683716,3.359999895095825,3.444999933242798,3.4100000858306885,12210314.0,3.210773229598999
2013-12-12,3.4800000190734863,3.4000000953674316,3.4000000953674316,3.440000057220459,9511290.0,3.239020347595215
2013-12-13,3.4749999046325684,3.4049999713897705,3.430000066757202,3.4700000286102295,8870882.0,3.267267942428589
2013-12-16,3.484999895095825,3.3499999046325684,3.4649999141693115,3.380000114440918,10413802.0,3.182526111602783
2013-12-17,3.4700000286102295,3.3550000190734863,3.375,3.424999952316284,9393728.0,3.2248966693878174
2013-12-18,3.450000047683716,3.3550000190734863,3.4100000858306885,3.369999885559082,7663310.0,3.173110008239746
2013-12-19,3.4049999713897705,3.2699999809265137,3.380000114440918,3.2850000858306885,8772378.0,3.093076229095459
2013-12-20,3.309999942779541,3.234999895095825,3.2899999618530273,3.244999885559082,6888800.0,3.055412769317627
2013-12-23,3.244999885559082,3.1500000953674316,3.2149999141693115,3.184999942779541,7290952.0,2.9989187717437744
2013-12-24,3.265000104904175,3.184999942779541,3.190000057220459,3.244999885559082,7628842.0,3.055412769317627
2013-12-25,3.2950000762939453,3.2100000381469727,3.244999885559082,3.2899999618530273,5631160.0,3.0977840423583984
2013-12-26,3.299999952316284,3.180000066757202,3.2899999618530273,3.184999942779541,5780776.0,2.9989187717437744
2013-12-27,3.2899999618530273,3.1649999618530273,3.1649999618530273,3.2750000953674316,7084130.0,3.08366060256958
2013-12-30,3.384999990463257,3.265000104904175,3.299999952316284,3.3399999141693115,10294968.0,3.1448631286621094
2013-12-31,3.365000009536743,3.309999942779541,3.3299999237060547,3.3350000381469727,5771946.0,3.140155076980591
2014-01-02,3.365000009536743,3.2899999618530273,3.3299999237060547,3.365000009536743,6473576.0,3.1684021949768066
2014-01-03,3.3499999046325684,3.2699999809265137,3.3399999141693115,3.299999952316284,6103208.0,3.1071999073028564
2014-01-06,3.2950000762939453,3.140000104904175,3.2799999713897705,3.140000104904175,6866522.0,2.956547975540161
2014-01-07,3.2100000381469727,3.115000009536743,3.140000104904175,3.1700000762939453,4885862.0,2.984795093536377
2014-01-08,3.2049999237060547,3.119999885559082,3.1649999618530273,3.1500000953674316,6860766.0,2.965963840484619
2014-01-09,3.1500000953674316,3.009999990463257,3.1500000953674316,3.0350000858306885,8646082.0,2.857682228088379
2014-01-10,3.0350000858306885,2.924999952316284,3.005000114440918,2.944999933242798,7210730.0,2.7729403972625732
2014-01-13,2.984999895095825,2.940000057220459,2.940000057220459,2.9649999141693115,3461594.0,2.7917721271514893
2014-01-14,3.059999942779541,2.9600000381469727,2.9649999141693115,3.055000066757202,5021286.0,2.876513957977295
2014-01-15,3.0850000381469727,3.0450000762939453,3.059999942779541,3.069999933242798,4227562.0,2.8906376361846924
2014-01-16,3.109999895095825,3.059999942779541,3.069999933242798,3.075000047683716,4822786.0,2.895345687866211
2014-01-17,3.0799999237060547,2.990000009536743,3.069999933242798,3.005000114440918,4562186.0,2.829435348510742
2014-01-20,3.065000057220459,2.9800000190734863,2.990000009536743,3.0450000762939453,4034766.0,2.867098093032837
2014-01-21,3.115000009536743,3.0199999809265137,3.0199999809265137,3.115000009536743,4969130.0,2.9330086708068848
2014-01-22,3.194999933242798,3.109999895095825,3.109999895095825,3.174999952316284,5977292.0,2.9895029067993164
2014-01-23,3.2300000190734863,3.1649999618530273,3.180000066757202,3.1700000762939453,5723072.0,2.984795093536377
2014-01-24,3.259999990463257,3.1449999809265137,3.1600000858306885,3.240000009536743,7966164.0,3.0507054328918457
2014-01-27,3.2750000953674316,3.200000047683716,3.234999895095825,3.2300000190734863,6548970.0,3.0412895679473877
2014-01-28,3.25,3.140000104904175,3.2300000190734863,3.174999952316284,6218148.0,2.9895029067993164
2014-01-29,3.259999990463257,3.1700000762939453,3.1700000762939453,3.255000114440918,5349362.0,3.064829111099243
2014-01-30,3.315000057220459,3.2300000190734863,3.255000114440918,3.265000104904175,7173260.0,3.074244737625122
2014-02-07,3.369999885559082,3.2249999046325684,3.2249999046325684,3.359999895095825,10116144.0,3.1636948585510254
2014-02-10,3.5399999618530273,3.3949999809265137,3.3949999809265137,3.494999885559082,23137916.0,3.2908072471618652
2014-02-11,3.559999942779541,3.4749999046325684,3.4749999046325684,3.5,15635528.0,3.2955148220062256
2014-02-12,3.575000047683716,3.4549999237060547,3.494999885559082,3.549999952316284,15313528.0,3.3425936698913574
2014-02-13,3.5999999046325684,3.440000057220459,3.5450000762939453,3.450000047683716,13964398.0,3.248436689376831
2014-02-14,3.5299999713897705,3.450000047683716,3.4649999141693115,3.5250000953674316,10775630.0,3.31905460357666
2014-02-17,3.6449999809265137,3.509999990463257,3.555000066757202,3.625,23787022.0,3.4132118225097656
2014-02-18,3.609999895095825,3.5350000858306885,3.609999895095825,3.5799999237060547,16347120.0,3.3708412647247314
2014-02-19,3.575000047683716,3.509999990463257,3.575000047683716,3.5399999618530273,11567232.0,3.3331780433654785
2014-02-20,3.555000066757202,3.4100000858306885,3.5299999713897705,3.4200000762939453,13286202.0,3.220189094543457
2014-02-21,3.4600000381469727,3.369999885559082,3.424999952316284,3.4049999713897705,8679548.0,3.2060651779174805
2014-02-24,3.490000009536743,3.369999885559082,3.4000000953674316,3.4800000190734863,11686538.0,3.2766835689544678
2014-02-25,3.7899999618530273,3.4700000286102295,3.494999885559082,3.565000057220459,35359974.0,3.356717586517334
2014-02-26,3.630000114440918,3.390000104904175,3.490000009536743,3.625,21007092.0,3.4132118225097656
2014-02-27,3.7200000286102295,3.555000066757202,3.625,3.569999933242798,26900088.0,3.3614251613616943
2014-02-28,3.6700000762939453,3.505000114440918,3.5299999713897705,3.6600000858306885,19109188.0,3.446167230606079
2014-03-03,3.7799999713897705,3.6500000953674316,3.674999952316284,3.7249999046325684,25760552.0,3.5073695182800293
2014-03-04,3.7149999141693115,3.5850000381469727,3.690000057220459,3.6649999618530273,16715464.0,3.4508750438690186
2014-03-05,3.684999942779541,3.575000047683716,3.6649999618530273,3.5850000381469727,12582674.0,3.375549077987671
2014-03-06,3.6549999713897705,3.5350000858306885,3.575000047683716,3.634999990463257,10762428.0,3.4226276874542236
2014-03-07,3.6500000953674316,3.5,3.630000114440918,3.5250000953674316,11130418.0,3.31905460357666
2014-03-10,3.4749999046325684,3.305000066757202,3.4749999046325684,3.325000047683716,15176138.0,3.130739212036133
2014-03-11,3.359999895095825,3.299999952316284,3.309999942779541,3.3450000286102295,5858424.0,3.1495704650878906
2014-03-12,3.365000009536743,3.2899999618530273,3.3350000381469727,3.319999933242798,4849576.0,3.1260311603546143
2014-03-13,3.390000104904175,3.3350000381469727,3.3499999046325684,3.380000114440918,5012766.0,3.182526111602783
2014-03-14,3.4000000953674316,3.319999933242798,3.369999885559082,3.3499999046325684,3872550.0,3.154278516769409
2014-03-17,3.434999942779541,3.3499999046325684,3.359999895095825,3.424999952316284,6396284.0,3.2248966693878174
2014-03-18,3.4549999237060547,3.4049999713897705,3.4200000762939453,3.4200000762939453,5299974.0,3.220189094543457
2014-03-19,3.434999942779541,3.359999895095825,3.4049999713897705,3.430000066757202,5467854.0,3.229604482650757
2014-03-20,3.444999933242798,3.2950000762939453,3.4200000762939453,3.299999952316284,8256780.0,3.1071999073028564
2014-03-21,3.4100000858306885,3.255000114440918,3.305000066757202,3.4000000953674316,7139188.0,3.20135760307312
2014-03-24,3.440000057220459,3.359999895095825,3.390000104904175,3.424999952316284,7218380.0,3.2248966693878174
2014-03-25,3.444999933242798,3.390000104904175,3.4200000762939453,3.4100000858306885,7082756.0,3.210773229598999
2014-03-26,3.430000066757202,3.3949999809265137,3.4200000762939453,3.424999952316284,6728040.0,3.2248966693878174
2014-03-27,3.424999952316284,3.3350000381469727,3.4200000762939453,3.3399999141693115,7848314.0,3.1448631286621094
2014-03-28,3.3550000190734863,3.25,3.3299999237060547,3.25,5450768.0,3.060121536254883
2014-03-31,3.299999952316284,3.2300000190734863,3.240000009536743,3.259999990463257,3664748.0,3.0695371627807617
2014-04-01,3.3499999046325684,3.259999990463257,3.259999990463257,3.3350000381469727,4172708.0,3.140155076980591
2014-04-02,3.3550000190734863,3.305000066757202,3.3350000381469727,3.3299999237060547,3214910.0,3.135446786880493
2014-04-03,3.380000114440918,3.325000047683716,3.3299999237060547,3.3550000190734863,3602990.0,3.1589865684509277
2014-04-04,3.4000000953674316,3.299999952316284,3.3299999237060547,3.3949999809265137,5520122.0,3.1966497898101807
2014-04-08,3.440000057220459,3.369999885559082,3.390000104904175,3.424999952316284,7918598.0,3.2248966693878174
2014-04-09,3.450000047683716,3.4049999713897705,3.424999952316284,3.434999942779541,4553152.0,3.2343125343322754
2014-04-10,3.4600000381469727,3.4149999618530273,3.444999933242798,3.4200000762939453,5648624.0,3.220189094543457
2014-04-11,3.440000057220459,3.384999990463257,3.4200000762939453,3.434999942779541,5028492.0,3.2343125343322754
2014-04-14,3.4700000286102295,3.3949999809265137,3.4000000953674316,3.4649999141693115,8426016.0,3.2625598907470703
2014-04-15,3.4700000286102295,3.4100000858306885,3.4600000381469727,3.4200000762939453,4137702.0,3.220189094543457
2014-04-16,3.434999942779541,3.375,3.4200000762939453,3.430000066757202,5292556.0,3.229604482650757
2014-04-17,3.440000057220459,3.390000104904175,3.430000066757202,3.3949999809265137,4928694.0,3.1966497898101807
2014-04-18,3.424999952316284,3.384999990463257,3.4000000953674316,3.4149999618530273,4049474.0,3.2154810428619385
2014-04-21,3.4049999713897705,3.2899999618530273,3.375,3.305000066757202,5910040.0,3.111907720565796
2014-04-22,3.325000047683716,3.255000114440918,3.309999942779541,3.2950000762939453,4060660.0,3.102492094039917
2014-04-23,3.299999952316284,3.25,3.2950000762939453,3.2699999809265137,3234430.0,3.0789527893066406
2014-04-24,3.299999952316284,3.255000114440918,3.2699999809265137,3.265000104904175,2910672.0,3.074244737625122
2014-04-25,3.2799999713897705,3.1449999809265137,3.255000114440918,3.1500000953674316,4804688.0,2.965963840484619
2014-04-28,3.1449999809265137,3.0350000858306885,3.1449999809265137,3.0399999618530273,3928052.0,2.8623900413513184
2014-04-29,3.0999999046325684,3.0399999618530273,3.049999952316284,3.0899999141693115,3505962.0,2.9094691276550293
2014-04-30,3.115000009536743,3.065000057220459,3.075000047683716,3.0999999046325684,2456340.0,2.91888427734375
2014-05-05,3.125,3.069999933242798,3.1050000190734863,3.115000009536743,3480606.0,2.9330086708068848
2014-05-06,3.190000057220459,3.0999999046325684,3.0999999046325684,3.1600000858306885,3876860.0,2.975379467010498
2014-05-07,3.1600000858306885,3.065000057220459,3.130000114440918,3.065000057220459,2684268.0,2.885929584503174
2014-05-08,3.130000114440918,3.059999942779541,3.065000057220459,3.0850000381469727,2187466.0,2.9047610759735107
2014-05-09,3.0899999141693115,3.0399999618530273,3.0850000381469727,3.075000047683716,1671612.0,2.895345687866211
2014-05-12,3.184999942779541,3.0899999141693115,3.0899999141693115,3.174999952316284,4097892.0,2.9895029067993164
2014-05-13,3.2200000286102295,3.1549999713897705,3.1700000762939453,3.194999933242798,3930178.0,3.0083343982696533
2014-05-14,3.194999933242798,3.140000104904175,3.180000066757202,3.1549999713897705,2868350.0,2.9706714153289795
2014-05-15,3.180000066757202,3.0799999237060547,3.1549999713897705,3.0999999046325684,2692780.0,2.91888427734375
2014-05-16,3.109999895095825,3.055000066757202,3.0950000286102295,3.0999999046325684,2522260.0,2.91888427734375
2014-05-19,3.125,3.0799999237060547,3.0999999046325684,3.115000009536743,1555148.0,2.9330086708068848
2014-05-20,3.1649999618530273,3.119999885559082,3.125,3.130000114440918,1691336.0,2.947132110595703
2014-05-21,3.1700000762939453,3.0899999141693115,3.1449999809265137,3.1600000858306885,2423622.0,2.975379467010498
2014-05-22,3.194999933242798,3.134999990463257,3.1600000858306885,3.140000104904175,2213124.0,2.956547975540161
2014-05-23,3.174999952316284,3.125,3.1500000953674316,3.1700000762939453,1682580.0,2.984795093536377
2014-05-26,3.190000057220459,3.1549999713897705,3.1700000762939453,3.184999942779541,1785476.0,2.9989187717437744
2014-05-27,3.194999933242798,3.174999952316284,3.190000057220459,3.184999942779541,1885700.0,2.9989187717437744
2014-05-28,3.2100000381469727,3.1549999713897705,3.184999942779541,3.200000047683716,3525808.0,3.0130422115325928
2014-05-29,3.240000009536743,3.174999952316284,3.200000047683716,3.194999933242798,5264218.0,3.0083343982696533
2014-05-30,3.2850000858306885,3.2100000381469727,3.2200000286102295,3.240000009536743,6114310.0,3.0507054328918457
2014-06-03,3.2699999809265137,3.2200000286102295,3.2699999809265137,3.2249999046325684,3102542.0,3.0365817546844482
2014-06-04,3.2200000286102295,3.125,3.2200000286102295,3.1649999618530273,5080766.0,2.9800872802734375
2014-06-05,3.2249999046325684,3.1649999618530273,3.190000057220459,3.2249999046325684,2159176.0,3.0365817546844482
2014-06-06,3.2750000953674316,3.2149999141693115,3.2149999141693115,3.240000009536743,4461576.0,3.0507054328918457
2014-06-09,3.299999952316284,3.2300000190734863,3.25,3.244999885559082,3419624.0,3.055412769317627
2014-06-10,3.369999885559082,3.25,3.2899999618530273,3.3499999046325684,10357006.0,3.154278516769409
2014-06-11,3.365000009536743,3.309999942779541,3.3450000286102295,3.3299999237060547,5487190.0,3.135446786880493
2014-06-12,3.380000114440918,3.319999933242798,3.3399999141693115,3.3350000381469727,4363030.0,3.140155076980591
2014-06-13,3.375,3.305000066757202,3.325000047683716,3.365000009536743,4955924.0,3.1684021949768066
2014-06-16,3.384999990463257,3.3499999046325684,3.375,3.365000009536743,3810914.0,3.1684021949768066
2014-06-17,3.390000104904175,3.3299999237060547,3.384999990463257,3.3399999141693115,3680344.0,3.1448631286621094
2014-06-18,3.4200000762939453,3.3450000286102295,3.3550000190734863,3.3550000190734863,7448916.0,3.1589865684509277
2014-06-19,3.375,3.25,3.375,3.2699999809265137,6296438.0,3.0789527893066406
2014-06-20,3.390000104904175,3.265000104904175,3.2750000953674316,3.3350000381469727,6530934.0,3.140155076980591
2014-06-23,3.4600000381469727,3.3399999141693115,3.365000009536743,3.430000066757202,9862326.0,3.229604482650757
2014-06-24,3.4649999141693115,3.4049999713897705,3.4049999713897705,3.440000057220459,6939018.0,3.239020347595215
2014-06-25,3.4600000381469727,3.4149999618530273,3.450000047683716,3.444999933242798,5330536.0,3.2437283992767334
2014-06-26,3.4800000190734863,3.434999942779541,3.450000047683716,3.4649999141693115,6247358.0,3.2625598907470703
2014-06-27,3.5399999618530273,3.440000057220459,3.444999933242798,3.5,10542454.0,3.2955148220062256
2014-06-30,3.5799999237060547,3.5,3.5,3.559999942779541,8531954.0,3.3520097732543945
2014-07-01,3.5850000381469727,3.5250000953674316,3.555000066757202,3.549999952316284,7035126.0,3.3425936698913574
2014-07-02,3.8299999237060547,3.5350000858306885,3.559999942779541,3.755000114440918,29077416.0,3.535616874694824
2014-07-03,3.734999895095825,3.6449999809265137,3.7249999046325684,3.684999942779541,15061314.0,3.4697062969207764
2014-07-04,3.7200000286102295,3.6600000858306885,3.6649999618530273,3.6649999618530273,6507886.0,3.4508750438690186
2014-07-07,4.0,3.6649999618530273,3.6649999618530273,3.9749999046325684,50626368.0,3.7427635192871094
2014-07-08,3.9700000286102295,3.8949999809265137,3.944999933242798,3.940000057220459,17795924.0,3.709807872772217
2014-07-09,4.085000038146973,3.9049999713897705,3.934999942779541,4.014999866485596,41477712.0,3.780426502227783
2014-07-10,4.005000114440918,3.880000114440918,4.005000114440918,3.950000047683716,19583530.0,3.719224452972412
2014-07-11,4.074999809265137,3.9200000762939453,3.950000047683716,4.039999961853027,33491690.0,3.8039658069610596
2014-07-14,4.25,3.9600000381469727,4.039999961853027,4.195000171661377,52084584.0,3.9499104022979736
2014-07-15,4.190000057220459,4.025000095367432,4.175000190734863,4.074999809265137,39846984.0,3.8369204998016357
2014-07-16,4.074999809265137,3.8350000381469727,4.074999809265137,4.059999942779541,42519472.0,3.8227975368499756
2014-07-17,4.099999904632568,3.944999933242798,4.045000076293945,4.050000190734863,21100012.0,3.8133816719055176
2014-07-18,4.050000190734863,3.940000057220459,4.0,3.9700000286102295,22015912.0,3.738055944442749
2014-07-21,4.03000020980835,3.884999990463257,3.9649999141693115,4.010000228881836,23686268.0,3.7757186889648438
2014-07-22,4.110000133514404,3.950000047683716,3.990000009536743,4.074999809265137,33865792.0,3.8369204998016357
2014-07-23,4.09499979019165,3.994999885559082,4.059999942779541,4.039999961853027,34055760.0,3.8039658069610596
2014-07-24,4.045000076293945,3.944999933242798,3.950000047683716,4.010000228881836,27627304.0,3.7757186889648438
2014-07-25,4.179999828338623,3.940000057220459,3.9800000190734863,4.110000133514404,58375864.0,3.9688498973846436
2014-07-28,4.139999866485596,3.984999895095825,4.099999904632568,4.079999923706055,62863172.0,3.93988037109375
2014-07-29,4.059999942779541,3.9649999141693115,4.03000020980835,3.9700000286102295,62470836.0,3.833658218383789
2014-07-30,3.950000047683716,3.7799999713897705,3.950000047683716,3.8350000381469727,50453892.0,3.703294515609741
2014-07-31,3.8450000286102295,3.7799999713897705,3.805000066757202,3.8350000381469727,18826232.0,3.703294515609741
2014-08-01,3.8550000190734863,3.7699999809265137,3.8450000286102295,3.7750000953674316,16517410.0,3.645354986190796
2014-08-04,3.8399999141693115,3.7799999713897705,3.7850000858306885,3.8350000381469727,12900808.0,3.703294515609741
2014-08-05,3.8499999046325684,3.799999952316284,3.8399999141693115,3.8450000286102295,11336412.0,3.7129507064819336
2014-08-06,3.884999990463257,3.819999933242798,3.8350000381469727,3.884999990463257,14767748.0,3.751577138900757
2014-08-07,3.884999990463257,3.805000066757202,3.880000114440918,3.805000066757202,12534600.0,3.6743245124816895
2014-08-08,3.825000047683716,3.7699999809265137,3.805000066757202,3.815000057220459,10376604.0,3.683981418609619
2014-08-11,3.869999885559082,3.815000057220459,3.815000057220459,3.865000009536743,11967674.0,3.7322638034820557
2014-08-12,3.880000114440918,3.8399999141693115,3.875,3.875,11403210.0,3.7419207096099854
2014-08-13,3.880000114440918,3.809999942779541,3.875,3.8499999046325684,10685980.0,3.7177791595458984
2014-08-14,3.865000009536743,3.809999942779541,3.8499999046325684,3.819999933242798,10230816.0,3.688809394836426
2014-08-15,3.884999990463257,3.819999933242798,3.819999933242798,3.875,13843582.0,3.7419207096099854
2014-08-18,4.03000020980835,3.884999990463257,3.890000104904175,4.0,27830454.0,3.8626279830932617
2014-08-19,4.0,3.950000047683716,3.994999885559082,3.994999885559082,14391514.0,3.857799530029297
2014-08-20,4.025000095367432,3.9700000286102295,3.990000009536743,3.990000009536743,14246994.0,3.852971076965332
2014-08-21,4.0,3.9200000762939453,4.0,3.9549999237060547,10762716.0,3.8191728591918945
2014-08-22,3.9700000286102295,3.890000104904175,3.950000047683716,3.950000047683716,17572026.0,3.814345121383667
2014-08-25,4.034999847412109,3.930000066757202,3.9700000286102295,4.0,20920192.0,3.8626279830932617
2014-08-26,4.019999980926514,3.875,3.984999895095825,3.884999990463257,15447660.0,3.751577138900757
2014-08-27,3.9200000762939453,3.8550000190734863,3.875,3.9100000858306885,7910224.0,3.7757186889648438
2014-08-28,3.9200000762939453,3.799999952316284,3.9000000953674316,3.799999952316284,10172788.0,3.6694962978363037
2014-08-29,3.869999885559082,3.799999952316284,3.799999952316284,3.865000009536743,6654750.0,3.7322638034820557
2014-09-01,4.074999809265137,3.869999885559082,3.869999885559082,4.054999828338623,26454410.0,3.915738582611084
2014-09-02,4.275000095367432,4.050000190734863,4.079999923706055,4.204999923706055,37624186.0,4.060587406158447
2014-09-03,4.269999980926514,4.125,4.199999809265137,4.199999809265137,26455444.0,4.055758476257324
2014-09-04,4.389999866485596,4.164999961853027,4.199999809265137,4.239999771118164,31753504.0,4.09438419342041
2014-09-05,4.289999961853027,4.190000057220459,4.255000114440918,4.260000228881836,19854448.0,4.113698482513428
2014-09-09,4.329999923706055,4.215000152587891,4.28000020980835,4.289999961853027,15412834.0,4.142667770385742
2014-09-10,4.485000133514404,4.25,4.289999961853027,4.360000133514404,24135720.0,4.210264205932617
2014-09-11,4.429999828338623,4.215000152587891,4.340000152587891,4.260000228881836,25753612.0,4.113698482513428
2014-09-12,4.364999771118164,4.260000228881836,4.264999866485596,4.364999771118164,19331886.0,4.215091705322266
2014-09-15,4.570000171661377,4.40500020980835,4.425000190734863,4.494999885559082,21533044.0,4.340627670288086
2014-09-16,4.494999885559082,4.244999885559082,4.474999904632568,4.269999980926514,25833862.0,4.123354911804199
2014-09-17,4.304999828338623,4.164999961853027,4.269999980926514,4.260000228881836,15293476.0,4.113698482513428
2014-09-18,4.380000114440918,4.215000152587891,4.244999885559082,4.335000038146973,13394866.0,4.186122417449951
2014-09-19,4.480000019073486,4.284999847412109,4.320000171661377,4.440000057220459,19455334.0,4.2875165939331055
2014-09-22,4.519999980926514,4.355000019073486,4.474999904632568,4.380000114440918,17294114.0,4.229577541351318
2014-09-23,4.590000152587891,4.375,4.400000095367432,4.550000190734863,27146830.0,4.393738746643066
2014-09-24,4.625,4.5,4.5,4.590000152587891,23673142.0,4.4323649406433105
2014-09-25,4.630000114440918,4.519999980926514,4.619999885559082,4.545000076293945,18409334.0,4.388911247253418
2014-09-26,4.675000190734863,4.514999866485596,4.539999961853027,4.590000152587891,15549218.0,4.4323649406433105
2014-09-29,4.675000190734863,4.579999923706055,4.599999904632568,4.630000114440918,14949678.0,4.470991611480713
2014-09-30,4.795000076293945,4.610000133514404,4.630000114440918,4.75,20196564.0,4.586870193481445
2014-10-08,4.800000190734863,4.690000057220459,4.784999847412109,4.78000020980835,14463582.0,4.615839958190918
2014-10-09,4.835000038146973,4.659999847412109,4.760000228881836,4.724999904632568,15248818.0,4.562729358673096
2014-10-10,4.710000038146973,4.599999904632568,4.684999942779541,4.630000114440918,16337440.0,4.470991611480713
2014-10-13,4.730000019073486,4.525000095367432,4.599999904632568,4.715000152587891,15783236.0,4.553072452545166
2014-10-14,4.769999980926514,4.59499979019165,4.695000171661377,4.614999771118164,15043854.0,4.456506252288818
2014-10-15,4.659999847412109,4.559999942779541,4.610000133514404,4.630000114440918,10503234.0,4.470991611480713
2014-10-16,4.690000057220459,4.565000057220459,4.590000152587891,4.570000171661377,13546048.0,4.413053035736084
2014-10-17,4.59499979019165,4.260000228881836,4.570000171661377,4.380000114440918,20379226.0,4.229577541351318
2014-10-20,4.454999923706055,4.369999885559082,4.40500020980835,4.445000171661377,10269480.0,4.29234504699707
2014-10-21,4.505000114440918,4.425000190734863,4.449999809265137,4.440000057220459,9198196.0,4.2875165939331055
2014-10-22,4.590000152587891,4.409999847412109,4.434999942779541,4.434999942779541,13567424.0,4.282688140869141
2014-10-23,4.46999979019165,4.289999961853027,4.425000190734863,4.340000152587891,9901068.0,4.190950870513916
2014-10-24,4.400000095367432,4.28000020980835,4.309999942779541,4.309999942779541,6714072.0,4.161981105804443
2014-10-27,4.400000095367432,4.269999980926514,4.315000057220459,4.394999980926514,5702076.0,4.244062423706055
2014-10-28,4.53000020980835,4.400000095367432,4.409999847412109,4.525000095367432,9995308.0,4.369597434997559
2014-10-29,4.599999904632568,4.5,4.5,4.579999923706055,12904834.0,4.422708988189697
2014-10-30,4.65500020980835,4.539999961853027,4.565000057220459,4.554999828338623,13391786.0,4.398567199707031
2014-10-31,4.614999771118164,4.519999980926514,4.559999942779541,4.59499979019165,13634424.0,4.437193393707275
2014-11-03,4.664999961853027,4.59499979019165,4.59499979019165,4.614999771118164,11301092.0,4.456506252288818
2014-11-04,4.639999866485596,4.53000020980835,4.619999885559082,4.539999961853027,10673296.0,4.384082794189453
2014-11-05,4.574999809265137,4.510000228881836,4.525000095367432,4.539999961853027,7487142.0,4.384082794189453
2014-11-06,4.65500020980835,4.539999961853027,4.539999961853027,4.635000228881836,14176094.0,4.475820064544678
2014-11-07,4.670000076293945,4.454999923706055,4.635000228881836,4.480000019073486,16621376.0,4.326143264770508
2014-11-10,4.514999866485596,4.429999828338623,4.489999771118164,4.485000133514404,10072628.0,4.330970764160156
2014-11-11,4.510000228881836,4.244999885559082,4.485000133514404,4.304999828338623,14138770.0,4.1571526527404785
2014-11-12,4.375,4.260000228881836,4.289999961853027,4.369999885559082,7999096.0,4.219920635223389
2014-11-13,4.425000190734863,4.264999866485596,4.369999885559082,4.34499979019165,9011438.0,4.195779323577881
2014-11-14,4.360000133514404,4.264999866485596,4.335000038146973,4.340000152587891,5307724.0,4.190950870513916
2014-11-17,4.434999942779541,4.320000171661377,4.34499979019165,4.414999961853027,6581560.0,4.2633748054504395
2014-11-18,4.465000152587891,4.394999980926514,4.394999980926514,4.434999942779541,5552262.0,4.282688140869141
2014-11-19,4.474999904632568,4.400000095367432,4.449999809265137,4.445000171661377,5258084.0,4.29234504699707
2014-11-20,4.465000152587891,4.380000114440918,4.434999942779541,4.454999923706055,8137630.0,4.302001476287842
2014-11-21,4.46999979019165,4.425000190734863,4.434999942779541,4.454999923706055,7066462.0,4.302001476287842
2014-11-24,4.5,4.445000171661377,4.485000133514404,4.465000152587891,10581352.0,4.3116583824157715
2014-11-25,4.545000076293945,4.449999809265137,4.460000038146973,4.539999961853027,10912774.0,4.384082794189453
2014-11-26,4.570000171661377,4.494999885559082,4.539999961853027,4.559999942779541,12405910.0,4.40339469909668
2014-11-27,4.614999771118164,4.550000190734863,4.550000190734863,4.579999923706055,12978062.0,4.422708988189697
2014-11-28,4.619999885559082,4.5,4.579999923706055,4.59499979019165,14103984.0,4.437193393707275
2014-12-01,4.724999904632568,4.554999828338623,4.590000152587891,4.610000133514404,17222930.0,4.45167875289917
2014-12-02,4.695000171661377,4.585000038146973,4.605000019073486,4.635000228881836,14922744.0,4.475820064544678
2014-12-03,4.954999923706055,4.625,4.664999961853027,4.929999828338623,35673066.0,4.760688304901123
2014-12-04,5.0,4.855000019073486,4.900000095367432,4.940000057220459,21792434.0,4.770345211029053
2014-12-05,4.920000076293945,4.5,4.900000095367432,4.670000076293945,26365768.0,4.509617805480957
2014-12-08,4.880000114440918,4.599999904632568,4.650000095367432,4.760000228881836,22194940.0,4.596527576446533
2014-12-09,4.980000019073486,4.545000076293945,4.949999809265137,4.605000019073486,33795528.0,4.446850776672363
2014-12-10,4.735000133514404,4.505000114440918,4.559999942779541,4.699999809265137,15497288.0,4.53858757019043
2014-12-11,4.815000057220459,4.605000019073486,4.684999942779541,4.769999980926514,15871918.0,4.6061835289001465
2014-12-12,4.875,4.735000133514404,4.775000095367432,4.869999885559082,15690202.0,4.702749252319336
2014-12-15,5.059999942779541,4.795000076293945,4.815000057220459,5.025000095367432,23315548.0,4.852425575256348
2014-12-16,5.019999980926514,4.929999828338623,5.014999866485596,5.0,14463334.0,4.828283786773682
2014-12-17,5.0,4.755000114440918,5.0,4.880000114440918,14275532.0,4.712405681610107
2014-12-18,4.989999771118164,4.809999942779541,4.864999771118164,4.900000095367432,11893124.0,4.731719017028809
2014-12-19,4.925000190734863,4.739999771118164,4.900000095367432,4.824999809265137,10896898.0,4.659294605255127
2014-12-22,4.809999942779541,4.454999923706055,4.804999828338623,4.539999961853027,16022332.0,4.384082794189453
2014-12-23,4.630000114440918,4.400000095367432,4.510000228881836,4.440000057220459,7368428.0,4.2875165939331055
2014-12-24,4.534999847412109,4.425000190734863,4.425000190734863,4.514999866485596,5974178.0,4.359941005706787
2014-12-25,4.550000190734863,4.425000190734863,4.5,4.53000020980835,10544096.0,4.374425888061523
2014-12-26,4.585000038146973,4.514999866485596,4.539999961853027,4.545000076293945,8758642.0,4.388911247253418
2014-12-29,4.534999847412109,4.329999923706055,4.534999847412109,4.355000019073486,11236814.0,4.2054362297058105
2014-12-30,4.349999904632568,4.125,4.349999904632568,4.135000228881836,13470736.0,3.9929919242858887
2014-12-31,4.210000038146973,4.130000114440918,4.150000095367432,4.179999828338623,6531604.0,4.036445617675781
2015-01-05,4.269999980926514,4.179999828338623,4.199999809265137,4.264999866485596,7669080.0,4.118525981903076
2015-01-06,4.360000133514404,4.239999771118164,4.264999866485596,4.355000019073486,8905770.0,4.2054362297058105
2015-01-07,4.355000019073486,4.264999866485596,4.355000019073486,4.324999809265137,6073706.0,4.17646598815918
2015-01-08,4.329999923706055,4.264999866485596,4.324999809265137,4.28000020980835,5506902.0,4.133012294769287
2015-01-09,4.309999942779541,4.235000133514404,4.264999866485596,4.239999771118164,5179060.0,4.09438419342041
2015-01-12,4.239999771118164,4.039999961853027,4.230000019073486,4.114999771118164,7807966.0,3.973677635192871
2015-01-13,4.199999809265137,4.079999923706055,4.079999923706055,4.199999809265137,5541530.0,4.055758476257324
2015-01-14,4.199999809265137,4.105000019073486,4.179999828338623,4.144999980926514,4335482.0,4.002647876739502
2015-01-15,4.184999942779541,4.130000114440918,4.144999980926514,4.184999942779541,3475758.0,4.041274547576904
2015-01-16,4.264999866485596,4.175000190734863,4.190000057220459,4.244999885559082,5137050.0,4.09921407699585
2015-01-19,4.315000057220459,4.065000057220459,4.199999809265137,4.150000095367432,8035158.0,4.007476329803467
2015-01-20,4.320000171661377,4.159999847412109,4.190000057220459,4.320000171661377,5848574.0,4.171638488769531
2015-01-21,4.425000190734863,4.315000057220459,4.324999809265137,4.400000095367432,9710866.0,4.248890399932861
2015-01-22,4.489999771118164,4.364999771118164,4.40500020980835,4.485000133514404,9202382.0,4.330970764160156
2015-01-23,4.539999961853027,4.394999980926514,4.489999771118164,4.409999847412109,7725414.0,4.258546829223633
2015-01-26,4.574999809265137,4.425000190734863,4.425000190734863,4.565000057220459,11094836.0,4.408224105834961
2015-01-27,4.614999771118164,4.505000114440918,4.570000171661377,4.565000057220459,9033626.0,4.408224105834961
2015-01-28,4.590000152587891,4.505000114440918,4.539999961853027,4.554999828338623,6038608.0,4.398567199707031
2015-01-29,4.625,4.525000095367432,4.590000152587891,4.539999961853027,6723400.0,4.384082794189453
2015-01-30,4.574999809265137,4.429999828338623,4.545000076293945,4.434999942779541,6263712.0,4.282688140869141
2015-02-02,4.494999885559082,4.324999809265137,4.324999809265137,4.440000057220459,5356562.0,4.2875165939331055
2015-02-03,4.525000095367432,4.460000038146973,4.460000038146973,4.525000095367432,5674364.0,4.369597434997559
2015-02-04,4.559999942779541,4.465000152587891,4.525000095367432,4.474999904632568,4126954.0,4.321314811706543
2015-02-05,4.53000020980835,4.429999828338623,4.494999885559082,4.434999942779541,7613220.0,4.282688140869141
2015-02-06,4.494999885559082,4.349999904632568,4.425000190734863,4.380000114440918,5787422.0,4.229577541351318
2015-02-09,4.434999942779541,4.304999828338623,4.394999980926514,4.309999942779541,4025582.0,4.161981105804443
2015-02-10,4.489999771118164,4.289999961853027,4.324999809265137,4.485000133514404,8787470.0,4.330970764160156
2015-02-11,4.559999942779541,4.465000152587891,4.485000133514404,4.550000190734863,9353616.0,4.393738746643066
2015-02-12,4.570000171661377,4.510000228881836,4.559999942779541,4.545000076293945,6986826.0,4.388911247253418
2015-02-13,4.644999980926514,4.559999942779541,4.559999942779541,4.579999923706055,10408676.0,4.422708988189697
2015-02-16,4.664999961853027,4.579999923706055,4.619999885559082,4.65500020980835,9042800.0,4.495132923126221
2015-02-17,4.690000057220459,4.614999771118164,4.675000190734863,4.639999866485596,5860348.0,4.480647563934326
2015-02-25,4.644999980926514,4.559999942779541,4.639999866485596,4.610000133514404,6675222.0,4.45167875289917
2015-02-26,4.675000190734863,4.579999923706055,4.614999771118164,4.675000190734863,7844038.0,4.514446258544922
2015-02-27,4.800000190734863,4.659999847412109,4.684999942779541,4.760000228881836,12072676.0,4.596527576446533
2015-03-02,4.945000171661377,4.764999866485596,4.804999828338623,4.900000095367432,16813224.0,4.731719017028809
2015-03-03,4.974999904632568,4.809999942779541,4.894999980926514,4.855000019073486,17595904.0,4.6882643699646
2015-03-04,5.065000057220459,4.835000038146973,4.84499979019165,5.03000020980835,13263430.0,4.857254505157471
2015-03-05,5.09499979019165,4.949999809265137,4.985000133514404,5.050000190734863,13350908.0,4.876567363739014
2015-03-06,5.119999885559082,4.875,5.065000057220459,4.965000152587891,10316274.0,4.7944865226745605
2015-03-09,5.059999942779541,4.880000114440918,4.954999923706055,5.050000190734863,9309776.0,4.876567363739014
2015-03-10,5.34499979019165,5.005000114440918,5.050000190734863,5.25,16573314.0,5.069698810577393
2015-03-11,5.309999942779541,5.15500020980835,5.21999979019165,5.179999828338623,9052216.0,5.002102375030518
2015-03-12,5.244999885559082,5.135000228881836,5.195000171661377,5.184999942779541,14884356.0,5.006930828094482
2015-03-13,5.400000095367432,5.15500020980835,5.195000171661377,5.184999942779541,15976266.0,5.006930828094482
2015-03-16,5.315000057220459,5.190000057220459,5.190000057220459,5.284999847412109,12451988.0,5.103496551513672
2015-03-17,5.489999771118164,5.28000020980835,5.300000190734863,5.364999771118164,17963778.0,5.180748462677002
2015-03-18,5.489999771118164,5.324999809265137,5.349999904632568,5.465000152587891,13454036.0,5.277315139770508
2015-03-19,5.539999961853027,5.340000152587891,5.46999979019165,5.460000038146973,12992870.0,5.272486209869385
2015-03-20,5.610000133514404,5.440000057220459,5.460000038146973,5.570000171661377,13959322.0,5.37870979309082
2015-03-23,5.664999961853027,5.550000190734863,5.574999809265137,5.599999904632568,14148716.0,5.407679080963135
2015-03-24,5.65500020980835,5.349999904632568,5.639999866485596,5.599999904632568,19002390.0,5.407679080963135
2015-03-25,5.605000019073486,5.465000152587891,5.545000076293945,5.579999923706055,15603624.0,5.388364791870117
2015-03-26,5.78000020980835,5.474999904632568,5.525000095367432,5.670000076293945,24800848.0,5.475275039672852
2015-03-27,5.809999942779541,5.675000190734863,5.675000190734863,5.75,13709060.0,5.55252742767334
2015-03-30,5.900000095367432,5.75,5.775000095367432,5.875,15630602.0,5.673233985900879
2015-03-31,5.934999942779541,5.804999828338623,5.84499979019165,5.880000114440918,15688108.0,5.678062915802002
2015-04-01,6.105000019073486,5.860000133514404,5.885000228881836,6.050000190734863,29279926.0,5.842224597930908
2015-04-02,6.65500020980835,6.65500020980835,6.65500020980835,6.65500020980835,6461460.0,6.42644739151001
2015-04-03,7.320000171661377,7.320000171661377,7.320000171661377,7.320000171661377,2176810.0,7.06860876083374
2015-04-07,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,3795950.0,7.773538112640381
2015-04-08,8.854999542236328,8.515000343322754,8.854999542236328,8.854999542236328,105763666.0,8.550891876220703
2015-04-09,9.479999542236328,8.210000038146973,8.899999618530273,9.3100004196167,123090250.0,8.990265846252441
2015-04-10,10.234999656677246,8.925000190734863,9.0,9.9399995803833,85018410.0,9.59862995147705
2015-04-13,10.880000114440918,9.975000381469727,9.975000381469727,10.09000015258789,67944652.0,9.743478775024414
2015-04-14,10.300000190734863,9.760000228881836,9.899999618530273,9.9350004196167,44642048.0,9.593802452087402
2015-04-15,9.9350004196167,8.9399995803833,9.9350004196167,8.944999694824219,42189832.0,8.637800216674805
2015-04-16,9.425000190734863,8.649999618530273,8.704999923706055,9.300000190734863,30566634.0,8.980608940124512
2015-04-17,9.5,9.0600004196167,9.295000076293945,9.119999885559082,30316272.0,8.80678939819336
2015-04-20,9.005000114440918,8.399999618530273,9.005000114440918,8.444999694824219,35292642.0,8.154972076416016
2015-04-21,9.045000076293945,8.5,8.5,9.020000457763672,26070502.0,8.710225105285645
2015-04-22,9.614999771118164,9.079999923706055,9.079999923706055,9.380000114440918,33928606.0,9.057861328125
2015-04-23,9.380000114440918,9.0600004196167,9.380000114440918,9.239999771118164,24513374.0,8.922670364379883
2015-04-24,9.125,8.84000015258789,9.0,9.0600004196167,21505634.0,8.748851776123047
2015-04-27,9.25,8.949999809265137,9.125,9.010000228881836,22062522.0,8.700570106506348
2015-04-28,9.03499984741211,8.614999771118164,8.960000038146973,8.734999656677246,19546216.0,8.435012817382812
2015-04-29,8.925000190734863,8.515000343322754,8.675000190734863,8.914999961853027,15154632.0,8.608831405639648
2015-04-30,9.020000457763672,8.699999809265137,8.954999923706055,8.734999656677246,15859328.0,8.435012817382812
2015-05-04,9.100000381469727,8.704999923706055,8.725000381469727,9.09000015258789,17367508.0,8.777822494506836
2015-05-05,9.09000015258789,8.574999809265137,9.09000015258789,8.654999732971191,15164040.0,8.357760429382324
2015-05-06,8.90999984741211,8.529999732971191,8.654999732971191,8.600000381469727,13753386.0,8.304649353027344
2015-05-07,8.600000381469727,8.399999618530273,8.515000343322754,8.475000381469727,10808916.0,8.183942794799805
2015-05-08,8.779999732971191,8.529999732971191,8.600000381469727,8.760000228881836,13947838.0,8.459155082702637
2015-05-11,9.399999618530273,8.75,8.760000228881836,9.399999618530273,32788658.0,9.07717514038086
2015-05-12,9.5,9.154999732971191,9.390000343322754,9.390000343322754,27647088.0,9.067519187927246
2015-05-13,10.109999656677246,9.25,9.399999618530273,9.84000015258789,40361718.0,9.502063751220703
2015-05-14,10.220000267028809,9.664999961853027,9.805000305175781,9.895000457763672,31570678.0,9.55517578125
2015-05-15,9.895000457763672,9.40999984741211,9.875,9.539999961853027,23758152.0,9.212367057800293
2015-05-18,9.895000457763672,9.354999542236328,9.524999618530273,9.699999809265137,20152982.0,9.366870880126953
2015-05-19,10.244999885559082,9.824999809265137,9.925000190734863,10.180000305175781,31766934.0,9.830387115478516
2015-05-20,11.199999809265137,10.300000190734863,10.300000190734863,11.199999809265137,45799992.0,10.81535816192627
2015-05-21,12.319999694824219,11.3100004196167,11.3100004196167,12.319999694824219,29014714.0,11.896892547607422
2015-05-22,13.53499984741211,11.854999542236328,13.25,12.375,56593944.0,11.950004577636719
2015-05-25,13.050000190734863,11.885000228881836,12.1899995803833,12.805000305175781,33535180.0,12.365236282348633
2015-05-26,14.085000038146973,12.675000190734863,12.774999618530273,14.085000038146973,26713332.0,13.601276397705078
2015-05-27,15.244999885559082,14.260000228881836,14.5,14.335000038146973,48538802.0,13.842691421508789
2015-05-28,14.899999618530273,12.949999809265137,13.960000038146973,13.015000343322754,47338570.0,12.568025588989258
2015-05-29,14.175000190734863,12.199999809265137,12.789999961853027,13.739999771118164,37844866.0,13.268125534057617
2015-06-01,14.90999984741211,13.774999618530273,13.774999618530273,14.890000343322754,33673886.0,14.378631591796875
2015-06-02,15.350000381469727,14.475000381469727,15.260000228881836,15.0600004196167,31176462.0,14.542794227600098
2015-06-03,15.194999694824219,14.220000267028809,15.194999694824219,14.649999618530273,29038336.0,14.146872520446777
2015-06-04,15.114999771118164,13.5,14.704999923706055,15.015000343322754,33390532.0,14.499338150024414
2015-06-05,16.510000228881836,15.050000190734863,15.050000190734863,16.459999084472656,39881794.0,15.894710540771484
2015-06-08,17.219999313354492,15.850000381469727,16.299999237060547,15.984999656677246,40956242.0,15.436025619506836
2015-06-09,16.424999237060547,15.555000305175781,15.78499984741211,16.170000076293945,21427190.0,15.61467170715332
2015-06-10,16.510000228881836,15.75,15.975000381469727,16.3799991607666,22115280.0,15.817461967468262
2015-06-11,17.149999618530273,16.200000762939453,16.364999771118164,17.114999771118164,25276214.0,16.527217864990234
2015-06-12,17.75,16.850000381469727,17.344999313354492,17.06999969482422,26887256.0,16.4837646484375
2015-06-15,17.0,15.899999618530273,17.0,15.9350004196167,25515256.0,15.387743949890137
2015-06-16,15.604999542236328,14.75,15.524999618530273,14.869999885559082,23364664.0,14.359317779541016
2015-06-17,15.550000190734863,14.800000190734863,14.84000015258789,15.460000038146973,18820218.0,14.929055213928223
2015-06-18,15.744999885559082,14.75,15.279999732971191,14.770000457763672,16576790.0,14.2627534866333
2015-06-19,14.649999618530273,13.295000076293945,14.255000114440918,13.295000076293945,18668424.0,12.838409423828125
2015-06-23,13.84000015258789,12.1899995803833,13.399999618530273,13.600000381469727,19088902.0,13.1329345703125
2015-06-24,14.25,13.484999656677246,13.899999618530273,14.024999618530273,22366924.0,13.54333782196045
2015-06-25,14.425000190734863,13.005000114440918,14.050000190734863,13.359999656677246,19336210.0,12.901177406311035
2015-06-26,12.899999618530273,12.024999618530273,12.75,12.024999618530273,19058632.0,11.612024307250977
2015-06-29,12.375,10.824999809265137,12.324999809265137,10.824999809265137,24005068.0,10.453235626220703
2015-06-30,11.899999618530273,9.744999885559082,10.149999618530273,11.770000457763672,29894918.0,11.365782737731934
2015-07-01,12.699999809265137,10.854999542236328,11.699999809265137,11.130000114440918,30904514.0,10.747760772705078
2015-07-02,11.600000381469727,10.015000343322754,11.449999809265137,10.015000343322754,23527542.0,9.671055793762207
2015-07-03,10.25,9.015000343322754,9.5,9.015000343322754,18958072.0,8.705398559570312
2015-07-06,9.880000114440918,8.079999923706055,9.880000114440918,8.079999923706055,14096610.0,7.832918643951416
2015-07-07,7.53000020980835,7.269999980926514,7.28000020980835,7.269999980926514,6872684.0,7.047687530517578
2015-07-08,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.047687530517578
2015-07-09,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.047687530517578
2015-07-10,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.047687530517578
2015-07-13,8.0,8.0,8.0,8.0,3255890.0,7.755364894866943
2015-07-14,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,469278.0,8.530901908874512
2015-07-15,9.680000305175781,8.109999656677246,9.680000305175781,8.34000015258789,48167564.0,8.084968566894531
2015-07-16,9.109999656677246,7.619999885559082,7.789999961853027,8.800000190734863,25913382.0,8.530901908874512
2015-07-17,9.680000305175781,8.859999656677246,8.859999656677246,9.680000305175781,23719437.0,9.383992195129395
2015-07-20,10.649999618530273,9.970000267028809,10.079999923706055,10.649999618530273,38202615.0,10.324329376220703
2015-07-21,11.640000343322754,10.289999961853027,10.869999885559082,11.529999732971191,35112798.0,11.17741870880127
2015-07-22,12.210000038146973,11.039999961853027,11.630000114440918,11.539999961853027,43506830.0,11.187113761901855
2015-07-23,12.319999694824219,11.239999771118164,11.239999771118164,12.09000015258789,32166343.0,11.720295906066895
2015-07-24,12.550000190734863,11.600000381469727,12.100000381469727,11.800000190734863,38263717.0,11.439163208007812
2015-07-27,11.760000228881836,10.619999885559082,11.430000305175781,10.619999885559082,29211655.0,10.295247077941895
2015-07-28,10.699999809265137,9.5600004196167,9.600000381469727,9.569999694824219,35611405.0,9.27735424041748
2015-07-29,10.470000267028809,9.020000457763672,9.899999618530273,10.369999885559082,22829927.0,10.05289077758789
2015-07-30,11.180000305175781,10.050000190734863,10.399999618530273,10.59000015258789,33222248.0,10.266162872314453
2015-07-31,10.899999618530273,9.989999771118164,10.170000076293945,10.579999923706055,21400357.0,10.256468772888184
2015-08-03,10.550000190734863,9.640000343322754,9.880000114440918,10.140000343322754,15861504.0,9.829925537109375
2015-08-04,11.199999809265137,10.109999656677246,10.109999656677246,11.170000076293945,20817376.0,10.828428268432617
2015-08-05,11.479999542236328,10.729999542236328,11.380000114440918,10.8100004196167,22139953.0,10.479436874389648
2015-08-06,10.989999771118164,10.399999618530273,10.569999694824219,10.569999694824219,11130052.0,10.246774673461914
2015-08-07,10.859999656677246,10.630000114440918,10.75,10.8100004196167,14060822.0,10.479436874389648
2015-08-10,11.5,10.779999732971191,10.84000015258789,11.34000015258789,24333682.0,10.993229866027832
2015-08-11,11.5,10.979999542236328,11.5,11.130000114440918,21184443.0,10.789650917053223
2015-08-12,12.239999771118164,10.880000114440918,11.069999694824219,12.239999771118164,38387405.0,11.865707397460938
2015-08-13,12.489999771118164,11.579999923706055,12.489999771118164,12.319999694824219,41391863.0,11.94326114654541
2015-08-14,12.470000267028809,11.960000038146973,12.319999694824219,12.069999694824219,27043748.0,11.700906753540039
2015-08-17,12.789999961853027,11.619999885559082,12.0,12.59000015258789,28410660.0,12.205005645751953
2015-08-18,12.65999984741211,11.329999923706055,12.649999618530273,11.34000015258789,31112624.0,10.993229866027832
2015-08-19,11.989999771118164,10.510000228881836,10.5600004196167,11.859999656677246,21236805.0,11.49732780456543
2015-08-20,12.329999923706055,11.5,11.859999656677246,11.869999885559082,18948752.0,11.507022857666016
2015-08-21,11.869999885559082,10.680000305175781,11.600000381469727,10.869999885559082,19766068.0,10.53760051727295
2015-08-24,10.300000190734863,9.779999732971191,10.300000190734863,9.779999732971191,14452620.0,9.48093318939209
2015-08-25,8.979999542236328,8.800000190734863,8.800000190734863,8.800000190734863,10366242.0,8.530901908874512
2015-08-26,8.979999542236328,7.920000076293945,8.800000190734863,7.920000076293945,31408206.0,7.677811622619629
2015-08-27,8.25,7.130000114440918,7.880000114440918,7.659999847412109,24404727.0,7.4257612228393555
2015-08-28,8.430000305175781,7.559999942779541,7.840000152587891,8.430000305175781,26168905.0,8.172215461730957
2015-08-31,8.470000267028809,7.650000095367432,8.460000038146973,7.739999771118164,15411176.0,7.503314971923828
2015-09-01,7.730000019073486,6.96999979019165,7.730000019073486,6.96999979019165,15298254.0,6.756861209869385
2015-09-02,7.460000038146973,6.269999980926514,6.400000095367432,6.900000095367432,21851866.0,6.689002513885498
2015-09-07,7.199999809265137,6.75,6.800000190734863,6.989999771118164,10732429.0,6.776249885559082
2015-09-08,7.25,6.670000076293945,7.0,7.230000019073486,9210354.0,7.0089111328125
2015-09-09,7.690000057220459,7.150000095367432,7.269999980926514,7.46999979019165,15083473.0,7.241570949554443
2015-09-10,7.489999771118164,7.199999809265137,7.309999942779541,7.239999771118164,8328957.0,7.018604755401611
2015-09-11,7.309999942779541,6.980000019073486,7.210000038146973,7.130000114440918,7854296.0,6.911969184875488
2015-09-14,7.199999809265137,6.420000076293945,7.130000114440918,6.420000076293945,10439003.0,6.223680019378662
2015-09-15,6.340000152587891,5.78000020980835,6.110000133514404,5.78000020980835,11118459.0,5.6032514572143555
2015-09-16,6.360000133514404,5.78000020980835,5.789999961853027,6.329999923706055,10940160.0,6.136432647705078
2015-09-17,6.449999809265137,6.019999980926514,6.320000171661377,6.03000020980835,9976704.0,5.845605850219727
2015-09-18,6.190000057220459,5.929999828338623,6.099999904632568,6.130000114440918,6678701.0,5.9425482749938965
2015-09-21,6.739999771118164,5.96999979019165,6.090000152587891,6.739999771118164,13099766.0,6.5338945388793945
2015-09-22,7.079999923706055,6.699999809265137,6.849999904632568,6.78000020980835,19352805.0,6.572671890258789
2015-09-23,6.75,6.5,6.619999885559082,6.610000133514404,9418865.0,6.407870292663574
2015-09-24,6.78000020980835,6.610000133514404,6.690000057220459,6.690000057220459,5912166.0,6.485423564910889
2015-09-25,6.739999771118164,6.099999904632568,6.699999809265137,6.400000095367432,8595342.0,6.204291820526123
2015-09-28,6.519999980926514,6.289999961853027,6.409999847412109,6.5,3529787.0,6.301234245300293
2015-09-29,6.380000114440918,6.119999885559082,6.210000038146973,6.190000057220459,5741903.0,6.00071382522583
2015-09-30,6.440000057220459,6.179999828338623,6.300000190734863,6.309999942779541,3962745.0,6.117043972015381
2015-10-08,6.760000228881836,6.440000057220459,6.579999923706055,6.650000095367432,8475245.0,6.4466471672058105
2015-10-09,7.260000228881836,6.610000133514404,6.650000095367432,6.909999847412109,12098930.0,6.698696136474609
2015-10-12,7.449999809265137,6.880000114440918,6.909999847412109,7.309999942779541,15147327.0,7.086464881896973
2015-10-13,7.409999847412109,7.190000057220459,7.269999980926514,7.380000114440918,12283865.0,7.154324531555176
2015-10-14,7.800000190734863,7.25,7.300000190734863,7.489999771118164,15676702.0,7.260960102081299
2015-10-15,8.239999771118164,7.329999923706055,7.329999923706055,8.239999771118164,21670036.0,7.988025188446045
2015-10-16,8.760000228881836,8.0,8.350000381469727,8.300000190734863,30020914.0,8.046191215515137
2015-10-19,8.319999694824219,7.869999885559082,8.3100004196167,8.069999694824219,17132426.0,7.823224067687988
2015-10-20,8.880000114440918,8.020000457763672,8.020000457763672,8.880000114440918,26667456.0,8.608454704284668
2015-10-21,9.380000114440918,8.399999618530273,8.890000343322754,8.489999771118164,46951799.0,8.23038101196289
2015-10-22,8.800000190734863,8.220000267028809,8.300000190734863,8.789999961853027,25768480.0,8.521207809448242
2015-10-23,8.869999885559082,8.600000381469727,8.779999732971191,8.789999961853027,19716214.0,8.521207809448242
2015-10-26,9.149999618530273,8.550000190734863,9.050000190734863,8.6899995803833,15367611.0,8.424264907836914
2015-10-27,8.6899995803833,8.0,8.65999984741211,8.649999618530273,13956039.0,8.385488510131836
2015-10-28,8.869999885559082,8.220000267028809,8.579999923706055,8.319999694824219,11755716.0,8.065579414367676
2015-10-29,8.5600004196167,8.229999542236328,8.399999618530273,8.319999694824219,9213760.0,8.065579414367676
2015-10-30,8.649999618530273,8.199999809265137,8.319999694824219,8.390000343322754,10596148.0,8.133439064025879
2015-11-02,8.550000190734863,8.100000381469727,8.199999809265137,8.170000076293945,8313426.0,7.920165538787842
2015-11-03,8.289999961853027,8.100000381469727,8.170000076293945,8.220000267028809,6590292.0,7.968636989593506
2015-11-04,8.699999809265137,8.229999542236328,8.229999542236328,8.6899995803833,13569723.0,8.424264907836914
2015-11-05,8.949999809265137,8.600000381469727,8.6899995803833,8.75,17149857.0,8.482430458068848
2015-11-06,8.9399995803833,8.75,8.850000381469727,8.880000114440918,14440514.0,8.608454704284668
2015-11-09,9.050000190734863,8.569999694824219,8.800000190734863,8.920000076293945,18439849.0,8.647232055664062
2015-11-10,9.050000190734863,8.699999809265137,8.760000228881836,8.90999984741211,13934550.0,8.637537002563477
2015-11-11,9.399999618530273,8.789999961853027,8.899999618530273,9.359999656677246,23174833.0,9.073776245117188
2015-11-12,9.609999656677246,9.109999656677246,9.369999885559082,9.199999809265137,16334227.0,8.918668746948242
2015-11-13,9.119999885559082,8.720000267028809,9.100000381469727,8.890000343322754,11364248.0,8.618148803710938
2015-11-16,9.100000381469727,8.649999618530273,8.699999809265137,9.09000015258789,12176737.0,8.812033653259277
2015-11-17,10.0,9.100000381469727,9.149999618530273,10.0,28617653.0,9.694204330444336
2015-11-18,10.649999618530273,9.979999542236328,10.399999618530273,10.0600004196167,44864899.0,9.752371788024902
2015-11-19,10.289999961853027,9.829999923706055,10.069999694824219,10.229999542236328,23021127.0,9.9171724319458
2015-11-20,11.25,10.020000457763672,10.25,11.25,32361544.0,10.905982971191406
2015-11-23,11.579999923706055,10.899999618530273,11.449999809265137,11.010000228881836,30033374.0,10.673320770263672
2015-11-24,11.229999542236328,10.550000190734863,10.789999961853027,11.180000305175781,16368722.0,10.838123321533203
2015-11-25,12.220000267028809,11.109999656677246,11.300000190734863,11.859999656677246,23509555.0,11.49732780456543
2015-11-26,11.829999923706055,11.40999984741211,11.75,11.430000305175781,15578972.0,11.08047866821289
2015-11-27,11.619999885559082,10.329999923706055,11.430000305175781,10.649999618530273,17486693.0,10.324329376220703
2015-11-30,10.760000228881836,9.800000190734863,10.600000381469727,10.40999984741211,15504091.0,10.091668128967285
2015-12-01,10.670000076293945,10.319999694824219,10.40999984741211,10.479999542236328,10220068.0,10.159527778625488
2015-12-02,10.579999923706055,9.800000190734863,10.479999542236328,10.109999656677246,8122489.0,9.800843238830566
2015-12-03,10.4399995803833,10.15999984741211,10.170000076293945,10.430000305175781,7789090.0,10.11105728149414
2015-12-04,10.850000381469727,10.399999618530273,10.449999809265137,10.470000267028809,11030019.0,10.149833679199219
2015-12-07,10.779999732971191,10.359999656677246,10.489999771118164,10.760000228881836,7866914.0,10.4309663772583
2015-12-08,10.649999618530273,10.029999732971191,10.649999618530273,10.25,9670301.0,9.936561584472656
2015-12-09,10.350000381469727,10.050000190734863,10.149999618530273,10.1899995803833,5142265.0,9.878396034240723
2015-12-10,10.270000457763672,9.960000038146973,10.079999923706055,10.020000457763672,6358620.0,9.713594436645508
2015-12-11,9.989999771118164,9.640000343322754,9.979999542236328,9.699999809265137,6880285.0,9.403379440307617
2015-12-14,10.199999809265137,9.380000114440918,9.670000076293945,9.979999542236328,9235641.0,9.674817085266113
2015-12-15,10.979999542236328,10.0,10.0,10.979999542236328,18931743.0,10.644237518310547
2015-12-16,11.5,10.760000228881836,10.800000190734863,11.140000343322754,25365207.0,10.799346923828125
2015-12-17,11.569999694824219,10.979999542236328,11.199999809265137,11.369999885559082,22699002.0,11.022311210632324
2015-12-18,11.380000114440918,10.850000381469727,11.270000457763672,10.960000038146973,15930248.0,10.624850273132324
2015-12-21,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0,10.624850273132324
2015-12-22,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0,10.624850273132324
2015-12-23,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0,10.624850273132324
2015-12-24,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0,10.624850273132324
2015-12-25,11.380000114440918,10.850000381469727,11.270000457763672,10.960000038146973,15930248.0,10.624850273132324
2015-12-28,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0,10.624850273132324
2015-12-29,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0,10.624850273132324
2015-12-30,10.600000381469727,9.960000038146973,10.600000381469727,10.40999984741211,17135006.0,10.091668128967285
2015-12-31,10.479999542236328,9.829999923706055,10.300000190734863,9.890000343322754,12457197.0,9.587570190429688
2016-01-04,10.180000305175781,8.949999809265137,10.0,8.989999771118164,8830892.0,8.71509075164795
2016-01-05,9.869999885559082,8.329999923706055,8.329999923706055,9.359999656677246,14404015.0,9.073776245117188
2016-01-06,9.569999694824219,9.220000267028809,9.300000190734863,9.470000267028809,8580709.0,9.180413246154785
2016-01-07,9.260000228881836,8.520000457763672,9.100000381469727,8.520000457763672,2132637.0,8.2594633102417
2016-01-08,8.989999771118164,8.050000190734863,8.800000190734863,8.5600004196167,8583287.0,8.298240661621094
2016-01-11,8.479999542236328,7.699999809265137,8.329999923706055,7.78000020980835,8837274.0,7.542092800140381
2016-01-12,8.0,7.449999809265137,8.0,7.78000020980835,7229024.0,7.542092800140381
2016-01-13,7.960000038146973,7.28000020980835,7.949999809265137,7.5,6483521.0,7.270654678344727
2016-01-14,7.949999809265137,7.130000114440918,7.190000057220459,7.769999980926514,6713950.0,7.532398223876953
2016-01-15,8.079999923706055,7.53000020980835,7.75,7.610000133514404,6938868.0,7.377290725708008
2016-01-18,7.880000114440918,7.5,7.880000114440918,7.860000133514404,5543290.0,7.619646072387695
2016-01-19,8.449999809265137,7.730000019073486,7.75,8.260000228881836,9285207.0,8.007414817810059
2016-01-20,8.5600004196167,8.170000076293945,8.1899995803833,8.260000228881836,7572708.0,8.007414817810059
2016-01-21,8.380000114440918,7.829999923706055,8.170000076293945,7.860000133514404,5920111.0,7.619646072387695
2016-01-22,8.199999809265137,7.760000228881836,8.0,8.050000190734863,3726490.0,7.803835868835449
2016-01-25,8.3100004196167,7.949999809265137,8.069999694824219,8.270000457763672,5449799.0,8.017109870910645
2016-01-26,8.239999771118164,7.440000057220459,8.239999771118164,7.539999961853027,6676651.0,7.309431552886963
2016-01-27,7.760000228881836,6.96999979019165,7.760000228881836,7.260000228881836,6348506.0,7.037993907928467
2016-01-28,7.289999961853027,6.71999979019165,7.190000057220459,6.849999904632568,4641988.0,6.640531063079834
2016-01-29,7.300000190734863,6.809999942779541,6.829999923706055,7.210000038146973,6064003.0,6.989522457122803
2016-02-01,7.440000057220459,7.110000133514404,7.210000038146973,7.269999980926514,4650176.0,7.047687530517578
2016-02-02,7.650000095367432,7.28000020980835,7.5,7.590000152587891,5303728.0,7.357903003692627
2016-02-03,7.760000228881836,7.360000133514404,7.409999847412109,7.71999979019165,4519934.0,7.483926773071289
2016-02-04,8.479999542236328,7.650000095367432,7.650000095367432,8.119999885559082,7525731.0,7.871695518493652
2016-02-05,8.399999618530273,7.96999979019165,8.210000038146973,8.029999732971191,4252711.0,7.78444766998291
2016-02-15,8.180000305175781,7.599999904632568,7.800000190734863,8.079999923706055,3587920.0,7.832918643951416
2016-02-16,8.5,8.029999732971191,8.029999732971191,8.369999885559082,7463046.0,8.11405086517334
2016-02-17,8.569999694824219,8.229999542236328,8.479999542236328,8.380000114440918,7052661.0,8.123744010925293
2016-02-18,8.470000267028809,8.149999618530273,8.449999809265137,8.170000076293945,10024355.0,7.920165538787842
2016-02-19,8.359999656677246,8.079999923706055,8.170000076293945,8.270000457763672,6429516.0,8.017109870910645
2016-02-22,8.449999809265137,8.020000457763672,8.319999694824219,8.369999885559082,12125960.0,8.11405086517334
2016-02-23,8.449999809265137,8.079999923706055,8.390000343322754,8.199999809265137,9329628.0,7.949248313903809
2016-02-24,8.359999656677246,8.020000457763672,8.119999885559082,8.210000038146973,7227534.0,7.958943843841553
2016-02-25,8.3100004196167,7.389999866485596,8.199999809265137,7.389999866485596,9407319.0,7.164017677307129
2016-02-26,7.519999980926514,6.880000114440918,7.420000076293945,7.099999904632568,13074363.0,6.882885932922363
2016-02-29,7.050000190734863,6.389999866485596,7.050000190734863,6.590000152587891,10867092.0,6.388482093811035
2016-03-01,6.75,6.389999866485596,6.75,6.670000076293945,6727618.0,6.46603536605835
2016-03-02,7.039999961853027,6.599999904632568,6.630000114440918,7.019999980926514,10399939.0,6.805332183837891
2016-03-03,7.309999942779541,6.920000076293945,7.019999980926514,7.170000076293945,9375548.0,6.950746059417725
2016-03-04,7.159999847412109,6.710000038146973,7.099999904632568,6.909999847412109,6884445.0,6.698696136474609
2016-03-07,7.170000076293945,6.949999809265137,6.949999809265137,7.130000114440918,5105997.0,6.911969184875488
2016-03-08,7.239999771118164,6.78000020980835,7.130000114440918,7.190000057220459,6949804.0,6.970134258270264
2016-03-09,7.380000114440918,6.960000038146973,7.010000228881836,7.130000114440918,7261825.0,6.911969184875488
2016-03-10,7.329999923706055,7.050000190734863,7.130000114440918,7.110000133514404,6801313.0,6.892580509185791
2016-03-11,7.139999866485596,6.869999885559082,7.139999866485596,7.010000228881836,4986399.0,6.7956390380859375
2016-03-14,7.389999866485596,7.03000020980835,7.050000190734863,7.320000171661377,17930556.0,7.096158981323242
2016-03-15,7.300000190734863,7.150000095367432,7.260000228881836,7.210000038146973,8560377.0,6.989522457122803
2016-03-16,7.320000171661377,7.039999961853027,7.170000076293945,7.079999923706055,6935907.0,6.863498210906982
2016-03-17,7.289999961853027,7.010000228881836,7.110000133514404,7.230000019073486,8317809.0,7.0089111328125
2016-03-18,7.659999847412109,7.210000038146973,7.230000019073486,7.630000114440918,12432258.0,7.396679878234863
2016-03-21,8.25,7.699999809265137,7.699999809265137,7.96999979019165,18490981.0,7.726281642913818
2016-03-22,8.4399995803833,7.849999904632568,7.860000133514404,8.210000038146973,22834928.0,7.958943843841553
2016-03-23,8.260000228881836,8.0,8.149999618530273,8.15999984741211,8571594.0,7.910472393035889
2016-03-24,8.5,8.020000457763672,8.109999656677246,8.140000343322754,21330714.0,7.891084671020508
2016-03-25,8.279999732971191,8.0,8.109999656677246,8.199999809265137,8707966.0,7.949248313903809
2016-03-28,8.350000381469727,8.020000457763672,8.220000267028809,8.079999923706055,7592862.0,7.832918643951416
2016-03-29,8.069999694824219,7.550000190734863,8.0600004196167,7.78000020980835,7837400.0,7.542092800140381
2016-03-30,8.5600004196167,7.800000190734863,7.820000171661377,8.5600004196167,43493295.0,8.298240661621094
2016-03-31,8.710000038146973,8.289999961853027,8.619999885559082,8.34000015258789,57740345.0,8.084968566894531
2016-04-01,8.180000305175781,7.849999904632568,8.149999618530273,8.039999961853027,27867342.0,7.79414176940918
2016-04-05,8.210000038146973,7.900000095367432,8.039999961853027,8.199999809265137,23899326.0,7.949248313903809
2016-04-06,8.470000267028809,8.069999694824219,8.130000114440918,8.380000114440918,28820524.0,8.123744010925293
2016-04-07,8.350000381469727,8.039999961853027,8.350000381469727,8.050000190734863,20619331.0,7.803835868835449
2016-04-08,8.15999984741211,7.900000095367432,7.989999771118164,8.039999961853027,13536625.0,7.79414176940918
2016-04-11,8.350000381469727,8.079999923706055,8.079999923706055,8.3100004196167,18729653.0,8.055886268615723
2016-04-12,8.260000228881836,8.079999923706055,8.260000228881836,8.170000076293945,10056194.0,7.920165538787842
2016-04-13,8.350000381469727,8.109999656677246,8.229999542236328,8.199999809265137,15532705.0,7.949248313903809
2016-04-14,8.359999656677246,8.210000038146973,8.210000038146973,8.300000190734863,12387411.0,8.046191215515137
2016-04-15,8.430000305175781,8.260000228881836,8.279999732971191,8.390000343322754,19037873.0,8.133439064025879
2016-04-18,8.390000343322754,8.149999618530273,8.390000343322754,8.180000305175781,12166640.0,7.929860591888428
2016-04-19,8.289999961853027,8.050000190734863,8.210000038146973,8.279999732971191,12498154.0,8.026802062988281
2016-04-20,8.369999885559082,7.599999904632568,8.279999732971191,7.769999980926514,16547527.0,7.532398223876953
2016-04-21,7.829999923706055,7.550000190734863,7.630000114440918,7.570000171661377,9027485.0,7.3385138511657715
2016-04-22,7.630000114440918,7.420000076293945,7.5,7.619999885559082,5236562.0,7.386984825134277
2016-04-25,7.610000133514404,7.440000057220459,7.590000152587891,7.539999961853027,4825842.0,7.309431552886963
2016-04-26,7.699999809265137,7.53000020980835,7.550000190734863,7.699999809265137,4862909.0,7.46453857421875
2016-04-27,7.820000171661377,7.659999847412109,7.699999809265137,7.739999771118164,5105860.0,7.503314971923828
2016-04-28,7.78000020980835,7.519999980926514,7.739999771118164,7.670000076293945,5115404.0,7.4354567527771
2016-04-29,7.739999771118164,7.610000133514404,7.610000133514404,7.699999809265137,3653957.0,7.46453857421875
2016-05-03,8.029999732971191,7.679999828338623,7.699999809265137,8.020000457763672,6927024.0,7.774753570556641
2016-05-04,8.199999809265137,7.940000057220459,8.029999732971191,8.09000015258789,8272779.0,7.842613220214844
2016-05-05,8.289999961853027,8.029999732971191,8.100000381469727,8.25,8991160.0,7.9977192878723145
2016-05-06,8.350000381469727,7.900000095367432,8.199999809265137,7.909999847412109,8772769.0,7.668116569519043
2016-05-09,7.880000114440918,7.550000190734863,7.809999942779541,7.699999809265137,7803981.0,7.46453857421875
2016-05-10,7.739999771118164,7.5,7.679999828338623,7.670000076293945,3931676.0,7.4354567527771
2016-05-11,7.739999771118164,7.400000095367432,7.690000057220459,7.420000076293945,6696799.0,7.193100929260254
2016-05-12,7.349999904632568,7.110000133514404,7.300000190734863,7.260000228881836,4394325.0,7.037993907928467
2016-05-13,7.360000133514404,7.159999847412109,7.28000020980835,7.199999809265137,3432802.0,6.979827880859375
2016-05-16,7.400000095367432,7.139999866485596,7.139999866485596,7.360000133514404,3650845.0,7.1349358558654785
2016-05-17,7.480000019073486,7.28000020980835,7.369999885559082,7.329999923706055,3153045.0,7.105853080749512
2016-05-18,7.289999961853027,7.099999904632568,7.28000020980835,7.230000019073486,3782265.0,7.0089111328125
2016-05-19,7.360000133514404,7.230000019073486,7.230000019073486,7.28000020980835,3597725.0,7.057382583618164
2016-05-20,7.550000190734863,7.179999828338623,7.190000057220459,7.389999866485596,4455700.0,7.164017677307129
2016-05-23,7.570000171661377,7.389999866485596,7.389999866485596,7.510000228881836,4305013.0,7.280348300933838
2016-05-24,7.539999961853027,7.340000152587891,7.519999980926514,7.440000057220459,2732400.0,7.212489128112793
2016-05-25,7.619999885559082,7.429999828338623,7.449999809265137,7.5,7642950.0,7.270654678344727
2016-05-26,7.579999923706055,7.239999771118164,7.409999847412109,7.489999771118164,6628610.0,7.260960102081299
2016-05-27,7.5,7.360000133514404,7.429999828338623,7.440000057220459,3233560.0,7.212489128112793
2016-05-30,7.630000114440918,7.309999942779541,7.369999885559082,7.519999980926514,5964631.0,7.290042877197266
2016-05-31,7.769999980926514,7.480000019073486,7.5,7.75,9724811.0,7.513009548187256
2016-06-01,8.119999885559082,7.690000057220459,7.690000057220459,8.020000457763672,18548415.0,7.774753570556641
2016-06-02,7.980000019073486,7.789999961853027,7.800000190734863,7.96999979019165,13265527.0,7.726281642913818
2016-06-03,7.960000038146973,7.829999923706055,7.920000076293945,7.869999885559082,7823627.0,7.629340171813965
2016-06-06,7.900000095367432,7.730000019073486,7.900000095367432,7.800000190734863,7230017.0,7.56148099899292
2016-06-07,7.849999904632568,7.650000095367432,7.849999904632568,7.78000020980835,7119771.0,7.542092800140381
2016-06-08,7.829999923706055,7.670000076293945,7.78000020980835,7.78000020980835,4950355.0,7.542092800140381
2016-06-13,7.760000228881836,7.309999942779541,7.650000095367432,7.320000171661377,6628239.0,7.096158981323242
2016-06-14,7.389999866485596,7.25,7.300000190734863,7.320000171661377,4647630.0,7.096158981323242
2016-06-15,7.570000171661377,7.230000019073486,7.230000019073486,7.519999980926514,5508606.0,7.290042877197266
2016-06-16,8.020000457763672,7.46999979019165,7.53000020980835,7.869999885559082,19364984.0,7.629340171813965
2016-06-17,8.600000381469727,7.71999979019165,7.809999942779541,8.229999542236328,32949720.0,8.005796432495117
2016-06-20,8.25,7.96999979019165,8.180000305175781,8.15999984741211,11783284.0,7.937704086303711
2016-06-21,8.210000038146973,7.929999828338623,8.149999618530273,7.960000038146973,7122484.0,7.743152618408203
2016-06-22,8.210000038146973,7.909999847412109,7.960000038146973,8.180000305175781,7864023.0,7.957159042358398
2016-06-23,8.199999809265137,7.960000038146973,8.170000076293945,8.069999694824219,5663652.0,7.850155353546143
2016-06-24,8.149999618530273,7.760000228881836,8.079999923706055,8.0600004196167,7385664.0,7.840429306030273
2016-06-27,8.350000381469727,7.96999979019165,7.980000019073486,8.279999732971191,17763999.0,8.054434776306152
2016-06-28,8.279999732971191,8.130000114440918,8.229999542236328,8.270000457763672,7761444.0,8.044708251953125
2016-06-29,8.329999923706055,8.130000114440918,8.270000457763672,8.1899995803833,8348713.0,7.966886520385742
2016-06-30,8.460000038146973,8.119999885559082,8.15999984741211,8.270000457763672,15257301.0,8.044708251953125
2016-07-01,8.600000381469727,8.140000343322754,8.5,8.1899995803833,17129035.0,7.966886520385742
2016-07-04,8.289999961853027,8.0600004196167,8.119999885559082,8.260000228881836,12928396.0,8.034979820251465
2016-07-05,8.520000457763672,8.229999542236328,8.260000228881836,8.329999923706055,14405338.0,8.103073120117188
2016-07-06,8.510000228881836,8.300000190734863,8.300000190734863,8.40999984741211,11263357.0,8.180892944335938
2016-07-07,8.449999809265137,8.149999618530273,8.449999809265137,8.350000381469727,10875212.0,8.122527122497559
2016-07-08,8.579999923706055,8.279999732971191,8.319999694824219,8.489999771118164,18328777.0,8.258713722229004
2016-07-11,8.859999656677246,8.510000228881836,8.510000228881836,8.640000343322754,30021641.0,8.404627799987793
2016-07-12,8.640000343322754,8.319999694824219,8.550000190734863,8.609999656677246,15217505.0,8.375444412231445
2016-07-13,8.729999542236328,8.5,8.680000305175781,8.619999885559082,11076149.0,8.385172843933105
2016-07-14,8.800000190734863,8.569999694824219,8.569999694824219,8.760000228881836,15341065.0,8.521358489990234
2016-07-15,8.970000267028809,8.720000267028809,8.789999961853027,8.859999656677246,16076994.0,8.618634223937988
2016-07-18,8.779999732971191,8.5,8.779999732971191,8.579999923706055,14733223.0,8.346261978149414
2016-07-19,8.640000343322754,8.420000076293945,8.640000343322754,8.550000190734863,9936230.0,8.317079544067383
2016-07-20,8.59000015258789,8.4399995803833,8.550000190734863,8.529999732971191,7719690.0,8.297624588012695
2016-07-21,8.75,8.5,8.529999732971191,8.640000343322754,15503565.0,8.404627799987793
2016-07-22,8.739999771118164,8.600000381469727,8.710000038146973,8.630000114440918,13476462.0,8.394901275634766
2016-07-25,8.789999961853027,8.5600004196167,8.619999885559082,8.75,10211432.0,8.51163101196289
2016-07-26,8.880000114440918,8.699999809265137,8.760000228881836,8.880000114440918,13152788.0,8.638090133666992
2016-07-27,8.859999656677246,8.100000381469727,8.800000190734863,8.199999809265137,17490254.0,7.976613998413086
2016-07-28,8.420000076293945,8.100000381469727,8.199999809265137,8.300000190734863,8665844.0,8.07388973236084
2016-07-29,8.5600004196167,8.300000190734863,8.300000190734863,8.460000038146973,10780716.0,8.229531288146973
2016-08-01,8.5600004196167,8.140000343322754,8.5,8.420000076293945,10305345.0,8.190621376037598
2016-08-02,8.649999618530273,8.350000381469727,8.380000114440918,8.630000114440918,8577115.0,8.394901275634766
2016-08-03,8.9399995803833,8.5600004196167,8.609999656677246,8.800000190734863,16526291.0,8.560269355773926
2016-08-04,9.09000015258789,8.649999618530273,8.819999694824219,8.859999656677246,15937564.0,8.618634223937988
2016-08-05,8.9399995803833,8.699999809265137,8.8100004196167,8.84000015258789,7782519.0,8.5991792678833
2016-08-08,9.170000076293945,8.800000190734863,8.800000190734863,9.09000015258789,16919890.0,8.84237003326416
2016-08-09,9.130000114440918,8.9399995803833,9.100000381469727,9.100000381469727,11132057.0,8.852097511291504
2016-08-10,9.229999542236328,8.880000114440918,9.039999961853027,9.109999656677246,16839063.0,8.861824989318848
2016-08-11,9.199999809265137,8.90999984741211,9.039999961853027,9.039999961853027,12912433.0,8.793731689453125
2016-08-12,9.149999618530273,8.899999618530273,9.149999618530273,9.029999732971191,6668388.0,8.784004211425781
2016-08-15,9.300000190734863,9.0,9.0,9.199999809265137,13932625.0,8.949372291564941
2016-08-16,9.779999732971191,9.149999618530273,9.1899995803833,9.59000015258789,19714756.0,9.328747749328613
2016-08-17,10.180000305175781,9.520000457763672,9.6899995803833,10.029999732971191,24863911.0,9.75676155090332
2016-08-18,10.489999771118164,9.899999618530273,9.899999618530273,10.260000228881836,28401910.0,9.980496406555176
2016-08-19,10.390000343322754,10.039999961853027,10.289999961853027,10.1899995803833,19207576.0,9.912403106689453
2016-08-22,10.479999542236328,10.09000015258789,10.140000343322754,10.15999984741211,11726915.0,9.883219718933105
2016-08-23,10.550000190734863,10.069999694824219,10.170000076293945,10.529999732971191,22732933.0,10.24314022064209
2016-08-24,11.579999923706055,10.479999542236328,10.529999732971191,11.579999923706055,58583336.0,11.264535903930664
2016-08-25,12.739999771118164,11.25,11.569999694824219,12.739999771118164,53591212.0,12.392934799194336
2016-08-26,14.010000228881836,12.229999542236328,12.550000190734863,14.010000228881836,63662301.0,13.628337860107422
2016-08-29,14.989999771118164,12.800000190734863,13.5,12.920000076293945,67942466.0,12.568032264709473
2016-08-30,13.460000038146973,11.630000114440918,12.989999771118164,12.010000228881836,175542353.0,11.682822227478027
2016-08-31,11.680000305175781,11.279999732971191,11.5,11.529999732971191,101734908.0,11.215898513793945
2016-09-01,11.550000190734863,11.199999809265137,11.34000015258789,11.329999923706055,71484325.0,11.021347999572754
2016-09-02,11.4399995803833,11.0600004196167,11.300000190734863,11.180000305175781,46521156.0,10.875432968139648
2016-09-05,11.4399995803833,11.15999984741211,11.270000457763672,11.329999923706055,53659764.0,11.021347999572754
2016-09-06,11.420000076293945,11.010000228881836,11.369999885559082,11.390000343322754,49129760.0,11.0797119140625
2016-09-07,11.4399995803833,11.15999984741211,11.399999618530273,11.210000038146973,41521957.0,10.904616355895996
2016-09-08,11.5,11.119999885559082,11.220000267028809,11.380000114440918,46110570.0,11.069984436035156
2016-09-09,11.34000015258789,10.8100004196167,11.300000190734863,10.829999923706055,52572655.0,10.534968376159668
2016-09-12,10.600000381469727,10.229999542236328,10.529999732971191,10.279999732971191,36126550.0,9.999950408935547
2016-09-13,10.449999809265137,10.25,10.40999984741211,10.380000114440918,21225232.0,10.0972261428833
2016-09-14,10.510000228881836,10.210000038146973,10.3100004196167,10.229999542236328,22174476.0,9.951313018798828
2016-09-19,10.380000114440918,10.25,10.300000190734863,10.329999923706055,15670077.0,10.048587799072266
2016-09-20,10.479999542236328,10.260000228881836,10.359999656677246,10.460000038146973,23252139.0,10.17504596710205
2016-09-21,10.529999732971191,10.300000190734863,10.449999809265137,10.3100004196167,18491604.0,10.029133796691895
2016-09-22,10.649999618530273,10.329999923706055,10.390000343322754,10.609999656677246,35100794.0,10.320960998535156
2016-09-23,10.600000381469727,10.130000114440918,10.579999923706055,10.199999809265137,22306301.0,9.922130584716797
2016-09-26,10.25,9.720000267028809,10.149999618530273,9.800000190734863,27912046.0,9.533027648925781
2016-09-27,10.069999694824219,9.75,9.789999961853027,10.0,19096727.0,9.727579116821289
2016-09-28,10.020000457763672,9.880000114440918,9.960000038146973,9.9399995803833,11718071.0,9.66921329498291
2016-09-29,10.0600004196167,9.890000343322754,9.949999809265137,9.90999984741211,10557685.0,9.640030860900879
2016-09-30,9.9399995803833,9.720000267028809,9.899999618530273,9.739999771118164,13431909.0,9.474660873413086
2016-10-10,10.100000381469727,9.739999771118164,9.819999694824219,10.029999732971191,20861484.0,9.75676155090332
2016-10-11,10.300000190734863,9.989999771118164,10.029999732971191,10.25,25965884.0,9.970768928527832
2016-10-12,10.229999542236328,10.0600004196167,10.180000305175781,10.140000343322754,16789923.0,9.863764762878418
2016-10-13,11.149999618530273,10.520000457763672,10.529999732971191,11.149999618530273,94874638.0,10.846250534057617
2016-10-14,11.970000267028809,10.890000343322754,10.989999771118164,11.649999618530273,111664913.0,11.33262825012207
2016-10-17,11.5,11.069999694824219,11.5,11.1899995803833,56209867.0,10.885160446166992
2016-10-18,11.329999923706055,10.880000114440918,11.069999694824219,11.25,46180135.0,10.943526268005371
2016-10-19,11.25,10.960000038146973,11.229999542236328,11.079999923706055,33532854.0,10.778157234191895
2016-10-20,11.279999732971191,10.930000305175781,11.100000381469727,11.220000267028809,37768222.0,10.914344787597656
2016-10-21,11.15999984741211,10.670000076293945,11.15999984741211,11.079999923706055,36006751.0,10.778157234191895
2016-10-24,11.0600004196167,10.819999694824219,11.020000457763672,10.970000267028809,21549696.0,10.671154022216797
2016-10-25,11.0600004196167,10.770000457763672,10.970000267028809,11.020000457763672,24085473.0,10.719793319702148
2016-10-26,11.369999885559082,10.930000305175781,11.0,11.350000381469727,54506969.0,11.040802955627441
2016-10-27,11.369999885559082,10.949999809265137,11.350000381469727,10.989999771118164,28749258.0,10.690608978271484
2016-10-28,10.9399995803833,10.420000076293945,10.829999923706055,10.5,34210674.0,10.213957786560059
2016-10-31,10.449999809265137,10.109999656677246,10.40999984741211,10.260000228881836,18602026.0,9.980496406555176
2016-11-01,10.40999984741211,10.210000038146973,10.210000038146973,10.390000343322754,16699595.0,10.106954574584961
2016-11-02,10.350000381469727,10.050000190734863,10.350000381469727,10.079999923706055,19648219.0,9.805398941040039
2016-11-03,10.369999885559082,9.979999542236328,10.050000190734863,10.180000305175781,22679202.0,9.90267562866211
2016-11-04,10.34000015258789,10.109999656677246,10.149999618530273,10.180000305175781,14202088.0,9.90267562866211
2016-11-07,10.229999542236328,10.020000457763672,10.180000305175781,10.100000381469727,11223844.0,9.824854850769043
2016-11-08,10.239999771118164,10.119999885559082,10.170000076293945,10.220000267028809,11606049.0,9.9415864944458
2016-11-09,10.270000457763672,9.819999694824219,10.220000267028809,10.029999732971191,17559995.0,9.75676155090332
2016-11-10,10.270000457763672,10.09000015258789,10.130000114440918,10.140000343322754,15619420.0,9.863764762878418
2016-11-11,10.350000381469727,10.119999885559082,10.140000343322754,10.34000015258789,23210509.0,10.05831527709961
2016-11-14,10.449999809265137,10.239999771118164,10.359999656677246,10.449999809265137,21275212.0,10.165319442749023
2016-11-15,10.460000038146973,10.260000228881836,10.449999809265137,10.369999885559082,15270528.0,10.087498664855957
2016-11-16,10.65999984741211,10.319999694824219,10.399999618530273,10.630000114440918,30805597.0,10.34041690826416
2016-11-17,10.640000343322754,10.359999656677246,10.600000381469727,10.430000305175781,17933042.0,10.145865440368652
2016-11-18,10.460000038146973,10.140000343322754,10.380000114440918,10.149999618530273,16935200.0,9.873491287231445
2016-11-21,10.180000305175781,10.050000190734863,10.100000381469727,10.130000114440918,12304529.0,9.85403823852539
2016-11-22,10.350000381469727,10.050000190734863,10.130000114440918,10.329999923706055,15531487.0,10.048587799072266
2016-11-23,10.390000343322754,10.15999984741211,10.359999656677246,10.319999694824219,14839658.0,10.038861274719238
2016-11-24,11.109999656677246,10.699999809265137,10.699999809265137,10.8100004196167,70735094.0,10.51551342010498
2016-11-25,10.680000305175781,10.119999885559082,10.579999923706055,10.420000076293945,30767713.0,10.136137008666992
2016-11-28,10.399999618530273,10.220000267028809,10.399999618530273,10.229999542236328,17805300.0,9.951313018798828
2016-11-29,10.300000190734863,10.180000305175781,10.229999542236328,10.279999732971191,12659288.0,9.999950408935547
2016-11-30,10.260000228881836,10.029999732971191,10.260000228881836,10.119999885559082,14263445.0,9.844310760498047
2016-12-01,10.460000038146973,10.119999885559082,10.119999885559082,10.279999732971191,20973597.0,9.999950408935547
2016-12-02,10.260000228881836,10.050000190734863,10.25,10.100000381469727,11412537.0,9.824854850769043
2016-12-05,10.140000343322754,9.979999542236328,10.0600004196167,10.010000228881836,8513057.0,9.737306594848633
2016-12-06,10.09000015258789,10.0,10.09000015258789,10.029999732971191,5915720.0,9.75676155090332
2016-12-07,10.149999618530273,9.989999771118164,10.039999961853027,10.149999618530273,8295482.0,9.873491287231445
2016-12-08,10.229999542236328,10.0600004196167,10.229999542236328,10.079999923706055,6872656.0,9.805398941040039
2016-12-09,10.210000038146973,10.029999732971191,10.210000038146973,10.050000190734863,6942100.0,9.776216506958008
2016-12-12,10.079999923706055,9.109999656677246,10.020000457763672,9.119999885559082,17950637.0,8.871551513671875
2016-12-13,9.300000190734863,9.020000457763672,9.300000190734863,9.149999618530273,7369239.0,8.900733947753906
2016-12-14,9.170000076293945,8.800000190734863,9.149999618530273,8.899999618530273,9170700.0,8.65754508972168
2016-12-15,9.130000114440918,8.800000190734863,8.800000190734863,9.029999732971191,6788411.0,8.784004211425781
2016-12-16,9.130000114440918,8.970000267028809,8.979999542236328,9.100000381469727,6216106.0,8.852097511291504
2016-12-19,9.100000381469727,9.0,9.100000381469727,9.029999732971191,4975600.0,8.784004211425781
2016-12-20,9.210000038146973,9.010000228881836,9.029999732971191,9.1899995803833,7684566.0,8.939644813537598
2016-12-21,9.300000190734863,9.119999885559082,9.180000305175781,9.289999961853027,6650249.0,9.036920547485352
2016-12-22,9.279999732971191,9.15999984741211,9.270000457763672,9.229999542236328,4948961.0,8.978554725646973
2016-12-23,9.210000038146973,9.010000228881836,9.180000305175781,9.079999923706055,6377984.0,8.8326416015625
2016-12-26,9.09000015258789,8.890000343322754,9.029999732971191,9.079999923706055,5020943.0,8.8326416015625
2016-12-27,9.119999885559082,9.020000457763672,9.079999923706055,9.09000015258789,3516153.0,8.84237003326416
2016-12-28,9.140000343322754,9.0600004196167,9.079999923706055,9.130000114440918,4211940.0,8.881279945373535
2016-12-29,9.920000076293945,9.420000076293945,9.420000076293945,9.539999961853027,38683366.0,9.280109405517578
2016-12-30,9.529999732971191,9.220000267028809,9.529999732971191,9.289999961853027,18420602.0,9.036920547485352
2017-01-03,9.34000015258789,9.199999809265137,9.279999732971191,9.3100004196167,10332070.0,9.056375503540039
2017-01-04,9.390000343322754,9.210000038146973,9.3100004196167,9.380000114440918,10966880.0,9.124467849731445
2017-01-05,9.40999984741211,9.300000190734863,9.329999923706055,9.300000190734863,9574347.0,9.046648025512695
2017-01-06,9.390000343322754,9.229999542236328,9.270000457763672,9.34000015258789,8958655.0,9.08555793762207
2017-01-09,9.550000190734863,9.1899995803833,9.319999694824219,9.460000038146973,12189240.0,9.202288627624512
2017-01-10,9.5,9.329999923706055,9.430000305175781,9.40999984741211,8863186.0,9.153651237487793
2017-01-11,9.640000343322754,9.350000381469727,9.350000381469727,9.399999618530273,9402000.0,9.14392375946045
2017-01-12,9.390000343322754,9.119999885559082,9.369999885559082,9.130000114440918,9250877.0,8.881279945373535
2017-01-13,9.229999542236328,8.90999984741211,9.170000076293945,8.989999771118164,6724020.0,8.74509334564209
2017-01-16,8.979999542236328,8.09000015258789,8.979999542236328,8.390000343322754,10111306.0,8.161438941955566
2017-01-17,8.479999542236328,8.15999984741211,8.399999618530273,8.470000267028809,4786171.0,8.239259719848633
2017-01-18,8.4399995803833,8.329999923706055,8.399999618530273,8.34000015258789,4090329.0,8.112800598144531
2017-01-19,9.170000076293945,8.220000267028809,8.279999732971191,9.170000076293945,15003797.0,8.920190811157227
2017-01-20,9.670000076293945,9.170000076293945,9.289999961853027,9.369999885559082,31539745.0,9.114740371704102
2017-01-23,9.479999542236328,9.210000038146973,9.239999771118164,9.279999732971191,16094839.0,9.027192115783691
2017-01-24,9.34000015258789,9.050000190734863,9.220000267028809,9.09000015258789,12733591.0,8.84237003326416
2017-01-25,9.079999923706055,8.859999656677246,9.069999694824219,8.949999809265137,9114994.0,8.706182479858398
2017-01-26,9.0,8.899999618530273,8.949999809265137,8.920000076293945,5463801.0,8.677000999450684
2017-02-03,9.069999694824219,8.90999984741211,8.920000076293945,9.039999961853027,5088600.0,8.793731689453125
2017-02-06,9.739999771118164,9.0,9.050000190734863,9.550000190734863,19947547.0,9.289837837219238
2017-02-07,9.539999961853027,9.289999961853027,9.460000038146973,9.369999885559082,12801192.0,9.114740371704102
2017-02-08,10.3100004196167,9.260000228881836,9.359999656677246,10.3100004196167,25234536.0,10.029133796691895
2017-02-09,11.25,10.600000381469727,10.800000190734863,10.960000038146973,90424720.0,10.661426544189453
2017-02-10,10.899999618530273,10.300000190734863,10.800000190734863,10.399999618530273,54964212.0,10.116681098937988
2017-02-13,10.489999771118164,10.210000038146973,10.210000038146973,10.300000190734863,26822080.0,10.01940631866455
2017-02-14,10.550000190734863,10.270000457763672,10.350000381469727,10.329999923706055,24745063.0,10.048587799072266
2017-02-15,10.319999694824219,10.029999732971191,10.239999771118164,10.119999885559082,24665658.0,9.844310760498047
2017-02-16,10.640000343322754,10.0600004196167,10.079999923706055,10.520000457763672,35700843.0,10.233412742614746
2017-02-17,10.789999961853027,10.140000343322754,10.520000457763672,10.239999771118164,31554913.0,9.961040496826172
2017-02-20,10.34000015258789,10.100000381469727,10.119999885559082,10.300000190734863,16305677.0,10.01940631866455
2017-02-21,10.479999542236328,10.220000267028809,10.270000457763672,10.3100004196167,16405766.0,10.029133796691895
2017-02-22,10.350000381469727,10.100000381469727,10.319999694824219,10.1899995803833,16980307.0,9.912403106689453
2017-02-23,10.180000305175781,9.949999809265137,10.100000381469727,10.029999732971191,16963518.0,9.75676155090332
2017-02-24,10.119999885559082,9.960000038146973,9.979999542236328,10.119999885559082,11230104.0,9.844310760498047
2017-02-27,10.15999984741211,9.989999771118164,10.119999885559082,10.100000381469727,9647758.0,9.824854850769043
2017-02-28,10.729999542236328,10.109999656677246,10.109999656677246,10.539999961853027,39899282.0,10.252866744995117
2017-03-01,10.59000015258789,10.329999923706055,10.449999809265137,10.520000457763672,23144827.0,10.233412742614746
2017-03-02,10.59000015258789,10.130000114440918,10.479999542236328,10.1899995803833,18907086.0,9.912403106689453
2017-03-03,10.180000305175781,10.0,10.09000015258789,10.079999923706055,13378295.0,9.805398941040039
2017-03-06,10.470000267028809,10.0600004196167,10.079999923706055,10.399999618530273,16765639.0,10.116681098937988
2017-03-07,10.420000076293945,10.260000228881836,10.420000076293945,10.40999984741211,10348472.0,10.126408576965332
2017-03-08,10.649999618530273,10.319999694824219,10.449999809265137,10.4399995803833,18582486.0,10.155591011047363
2017-03-09,10.4399995803833,10.15999984741211,10.399999618530273,10.180000305175781,12390300.0,9.90267562866211
2017-03-10,10.25,10.119999885559082,10.15999984741211,10.199999809265137,7314100.0,9.922130584716797
2017-03-13,10.300000190734863,10.130000114440918,10.199999809265137,10.289999961853027,8128150.0,10.009678840637207
2017-03-14,10.420000076293945,10.09000015258789,10.3100004196167,10.140000343322754,11014840.0,9.863764762878418
2017-03-15,10.1899995803833,10.029999732971191,10.100000381469727,10.119999885559082,8106197.0,9.844310760498047
2017-03-16,10.479999542236328,10.119999885559082,10.119999885559082,10.369999885559082,18887960.0,10.087498664855957
2017-03-17,10.640000343322754,10.289999961853027,10.380000114440918,10.510000228881836,25967304.0,10.223685264587402
2017-03-20,10.949999809265137,10.510000228881836,10.579999923706055,10.739999771118164,27418388.0,10.447418212890625
2017-03-21,10.819999694824219,10.529999732971191,10.649999618530273,10.710000038146973,16832786.0,10.418237686157227
2017-03-22,10.869999885559082,10.40999984741211,10.609999656677246,10.800000190734863,20469963.0,10.50578498840332
2017-03-23,11.109999656677246,10.680000305175781,10.720000267028809,10.899999618530273,26997992.0,10.603060722351074
2017-03-24,11.029999732971191,10.699999809265137,10.899999618530273,10.710000038146973,14316032.0,10.418237686157227
2017-03-27,11.109999656677246,10.609999656677246,10.710000038146973,11.039999961853027,22093543.0,10.739246368408203
2017-03-28,11.050000190734863,10.789999961853027,10.949999809265137,10.800000190734863,12546402.0,10.50578498840332
2017-03-29,10.930000305175781,10.569999694824219,10.760000228881836,10.600000381469727,14067836.0,10.311233520507812
2017-03-30,10.699999809265137,10.210000038146973,10.569999694824219,10.220000267028809,15852573.0,9.9415864944458
2017-03-31,11.149999618530273,10.229999542236328,10.229999542236328,10.989999771118164,26815356.0,10.690608978271484
2017-04-05,11.479999542236328,10.800000190734863,10.949999809265137,11.180000305175781,32270191.0,10.875432968139648
2017-04-06,11.539999961853027,11.029999732971191,11.180000305175781,11.100000381469727,25673727.0,10.797612190246582
2017-04-07,11.899999618530273,11.119999885559082,11.170000076293945,11.859999656677246,34994108.0,11.536908149719238
2017-04-10,12.539999961853027,11.619999885559082,11.670000076293945,12.0,45743521.0,11.673094749450684
2017-04-11,12.5,11.729999542236328,11.979999542236328,12.380000114440918,34631602.0,12.042742729187012
2017-04-12,12.5,11.699999809265137,12.1899995803833,11.800000190734863,23630849.0,11.47854232788086
2017-04-13,12.050000190734863,11.0,11.850000381469727,11.260000228881836,35676964.0,10.953253746032715
2017-04-14,11.270000457763672,10.399999618530273,11.260000228881836,10.619999885559082,38582833.0,10.3306884765625
2017-04-17,10.579999923706055,10.3100004196167,10.470000267028809,10.420000076293945,13843704.0,10.136137008666992
2017-04-18,10.5600004196167,10.100000381469727,10.470000267028809,10.210000038146973,13235902.0,9.93185806274414
2017-04-19,10.180000305175781,9.420000076293945,10.140000343322754,9.75,18150348.0,9.484389305114746
2017-04-20,9.949999809265137,9.630000114440918,9.789999961853027,9.859999656677246,10834720.0,9.591392517089844
2017-04-21,9.920000076293945,9.539999961853027,9.859999656677246,9.619999885559082,8141102.0,9.357931137084961
2017-04-24,9.59000015258789,8.90999984741211,9.550000190734863,8.9399995803833,9630276.0,8.696454048156738
2017-04-25,9.170000076293945,8.949999809265137,9.029999732971191,9.039999961853027,7806005.0,8.793731689453125
2017-04-26,9.069999694824219,8.869999885559082,9.050000190734863,8.880000114440918,7430736.0,8.638090133666992
2017-04-27,9.0,8.369999885559082,8.859999656677246,8.9399995803833,12099990.0,8.696454048156738
2017-04-28,9.15999984741211,8.75,8.9399995803833,9.010000228881836,11893930.0,8.764549255371094
2017-05-02,9.130000114440918,8.949999809265137,9.010000228881836,9.100000381469727,7094119.0,8.852097511291504
2017-05-03,9.180000305175781,9.020000457763672,9.109999656677246,9.119999885559082,6012697.0,8.871551513671875
2017-05-04,9.149999618530273,8.710000038146973,9.050000190734863,9.119999885559082,11582842.0,8.871551513671875
2017-05-05,9.15999984741211,8.880000114440918,9.039999961853027,8.920000076293945,6289100.0,8.677000999450684
2017-05-08,8.949999809265137,8.600000381469727,8.949999809265137,8.609999656677246,6492634.0,8.375444412231445
2017-05-09,8.609999656677246,8.210000038146973,8.600000381469727,8.5,8584496.0,8.268442153930664
2017-05-10,8.680000305175781,8.199999809265137,8.529999732971191,8.270000457763672,7065644.0,8.044708251953125
2017-05-11,8.279999732971191,7.800000190734863,8.199999809265137,8.050000190734863,12199500.0,7.830700874328613
2017-05-12,8.079999923706055,7.880000114440918,8.020000457763672,7.980000019073486,6171490.0,7.762607574462891
2017-05-15,8.0600004196167,7.880000114440918,7.980000019073486,7.900000095367432,6383800.0,7.684787273406982
2017-05-16,8.100000381469727,7.659999847412109,7.880000114440918,8.100000381469727,9347700.0,7.879339218139648
2017-05-17,8.279999732971191,8.029999732971191,8.069999694824219,8.199999809265137,7889900.0,7.976613998413086
2017-05-18,8.210000038146973,8.029999732971191,8.100000381469727,8.069999694824219,5682600.0,7.850155353546143
2017-05-19,8.149999618530273,8.020000457763672,8.069999694824219,8.109999656677246,4003960.0,7.889066219329834
2017-05-22,8.170000076293945,7.800000190734863,8.09000015258789,7.860000133514404,5817404.0,7.645876884460449
2017-05-23,7.900000095367432,7.070000171661377,7.800000190734863,7.199999809265137,10601691.0,7.003856658935547
2017-05-24,7.369999885559082,7.059999942779541,7.210000038146973,7.360000133514404,6266495.0,7.15949821472168
2017-05-25,7.480000019073486,7.21999979019165,7.340000152587891,7.440000057220459,5748833.0,7.237318515777588
2017-05-26,7.510000228881836,7.400000095367432,7.440000057220459,7.400000095367432,3565000.0,7.198408603668213
2017-05-31,7.570000171661377,7.429999828338623,7.510000228881836,7.460000038146973,4716774.0,7.256773948669434
2017-06-01,7.460000038146973,7.150000095367432,7.460000038146973,7.190000057220459,4319400.0,6.994129180908203
2017-06-02,7.329999923706055,7.019999980926514,7.179999828338623,7.289999961853027,5355754.0,7.091404914855957
2017-06-05,7.380000114440918,7.25,7.269999980926514,7.300000190734863,3106636.0,7.125568866729736
2017-06-06,7.550000190734863,7.28000020980835,7.320000171661377,7.480000019073486,6912191.0,7.301267147064209
2017-06-07,7.650000095367432,7.449999809265137,7.46999979019165,7.630000114440918,6033690.0,7.447683334350586
2017-06-08,7.690000057220459,7.539999961853027,7.639999866485596,7.559999942779541,5320360.0,7.3793559074401855
2017-06-09,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-12,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-13,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-14,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-15,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-16,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-19,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-20,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-21,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-22,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-23,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-26,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-27,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-28,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-29,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-06-30,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-03,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-04,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-05,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-06,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-07,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-10,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-11,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-12,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-13,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-14,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-17,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-18,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-19,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-20,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-21,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-24,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-25,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-26,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-27,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-28,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-07-31,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-01,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-02,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-03,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-04,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-07,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-08,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-09,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-10,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-11,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-14,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-15,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-16,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-17,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-18,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-21,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-22,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-23,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-24,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-25,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-28,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-29,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-30,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-08-31,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-01,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-04,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-05,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-06,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-07,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-08,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-11,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-12,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-13,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-14,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-15,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-18,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-19,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-20,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-21,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-22,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-25,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-26,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-27,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-28,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0,7.3793559074401855
2017-09-29,8.319999694824219,7.789999961853027,8.0,8.319999694824219,18636021.0,8.121195793151855
2017-10-09,9.149999618530273,8.5,8.649999618530273,8.710000038146973,48976903.0,8.501876831054688
2017-10-10,8.600000381469727,8.329999923706055,8.600000381469727,8.5600004196167,25194845.0,8.355461120605469
2017-10-11,8.779999732971191,8.380000114440918,8.399999618530273,8.460000038146973,16773651.0,8.257850646972656
2017-10-12,8.420000076293945,8.119999885559082,8.399999618530273,8.260000228881836,16980529.0,8.062629699707031
2017-10-13,8.25,8.079999923706055,8.25,8.149999618530273,9347640.0,7.955256938934326
2017-10-16,8.260000228881836,8.079999923706055,8.149999618530273,8.15999984741211,10453206.0,7.9650187492370605
2017-10-17,8.1899995803833,7.880000114440918,8.15999984741211,7.920000076293945,11542344.0,7.730753421783447
2017-10-18,8.050000190734863,7.650000095367432,7.960000038146973,7.710000038146973,10201342.0,7.5257720947265625
2017-10-19,7.849999904632568,7.300000190734863,7.630000114440918,7.360000133514404,11197720.0,7.1841349601745605
2017-10-20,7.460000038146973,7.309999942779541,7.429999828338623,7.440000057220459,5010600.0,7.262223243713379
2017-10-23,7.539999961853027,7.460000038146973,7.519999980926514,7.510000228881836,5446122.0,7.330550670623779
2017-10-24,7.480000019073486,7.25,7.480000019073486,7.340000152587891,6339220.0,7.164612293243408
2017-10-25,7.550000190734863,7.269999980926514,7.340000152587891,7.53000020980835,6532493.0,7.350072860717773
2017-10-26,7.760000228881836,7.440000057220459,7.5,7.699999809265137,11094725.0,7.516010284423828
2017-10-27,7.739999771118164,7.5,7.710000038146973,7.590000152587891,6458595.0,7.408639430999756
2017-10-30,7.599999904632568,7.159999847412109,7.599999904632568,7.25,6064000.0,7.076763153076172
2017-10-31,7.420000076293945,7.25,7.289999961853027,7.409999847412109,4248442.0,7.232939720153809
2017-11-01,7.449999809265137,7.309999942779541,7.440000057220459,7.429999828338623,5008090.0,7.252461910247803
2017-11-02,7.400000095367432,7.199999809265137,7.400000095367432,7.230000019073486,5519790.0,7.057241439819336
2017-11-03,7.21999979019165,7.03000020980835,7.199999809265137,7.119999885559082,6417124.0,6.949869155883789
2017-11-06,7.099999904632568,6.889999866485596,7.099999904632568,7.039999961853027,7536122.0,6.871781349182129
2017-11-07,7.070000171661377,6.909999847412109,7.010000228881836,7.019999980926514,5725302.0,6.852258682250977
2017-11-08,7.139999866485596,7.0,7.039999961853027,7.050000190734863,5937697.0,6.881542682647705
2017-11-09,7.099999904632568,7.0,7.050000190734863,7.099999904632568,5057410.0,6.930347442626953
2017-11-10,7.230000019073486,7.050000190734863,7.099999904632568,7.190000057220459,6776753.0,7.018197059631348
2017-11-13,7.25,7.059999942779541,7.199999809265137,7.099999904632568,6449900.0,6.930347442626953
2017-11-14,7.070000171661377,6.929999828338623,7.059999942779541,6.960000038146973,6098568.0,6.793692588806152
2017-11-15,7.050000190734863,6.909999847412109,6.949999809265137,6.96999979019165,3757197.0,6.80345344543457
2017-11-16,7.010000228881836,6.900000095367432,6.949999809265137,7.0,3613700.0,6.832736968994141
2017-11-17,6.989999771118164,6.380000114440918,6.989999771118164,6.389999866485596,11327689.0,6.237312316894531
2017-11-20,6.400000095367432,5.869999885559082,6.360000133514404,6.340000152587891,6477600.0,6.188507556915283
2017-11-21,6.320000171661377,6.150000095367432,6.300000190734863,6.170000076293945,5116000.0,6.02256965637207
2017-11-22,6.28000020980835,6.179999828338623,6.199999809265137,6.21999979019165,3723463.0,6.071374416351318
2017-11-23,6.260000228881836,6.019999980926514,6.230000019073486,6.039999961853027,3767600.0,5.8956756591796875
2017-11-24,6.139999866485596,5.960000038146973,6.03000020980835,6.110000133514404,3198497.0,5.964003562927246
2017-11-27,6.150000095367432,6.0,6.110000133514404,6.03000020980835,2702791.0,5.8859148025512695
2017-11-28,6.139999866485596,6.03000020980835,6.059999942779541,6.139999866485596,2304794.0,5.993286609649658
2017-11-29,6.159999847412109,6.039999961853027,6.139999866485596,6.130000114440918,3191800.0,5.983525276184082
2017-11-30,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,5.983525276184082
2017-12-01,7.199999809265137,6.630000114440918,6.849999904632568,6.829999923706055,30367923.0,6.6667985916137695
2017-12-04,6.800000190734863,6.550000190734863,6.730000019073486,6.639999866485596,15183347.0,6.481338977813721
2017-12-05,6.619999885559082,6.340000152587891,6.619999885559082,6.440000057220459,11599434.0,6.286118030548096
2017-12-06,6.650000095367432,6.349999904632568,6.449999809265137,6.630000114440918,11263100.0,6.471578598022461
2017-12-07,6.829999923706055,6.510000228881836,6.559999942779541,6.650000095367432,12217063.0,6.491100311279297
2017-12-08,6.730000019073486,6.559999942779541,6.610000133514404,6.619999885559082,7270856.0,6.461816787719727
2017-12-11,6.670000076293945,6.510000228881836,6.670000076293945,6.570000171661377,5961456.0,6.4130120277404785
2017-12-12,6.610000133514404,6.269999980926514,6.550000190734863,6.340000152587891,8328427.0,6.188507556915283
2017-12-13,6.389999866485596,6.230000019073486,6.360000133514404,6.380000114440918,5306702.0,6.227551460266113
2017-12-14,6.380000114440918,6.239999771118164,6.340000152587891,6.28000020980835,5256504.0,6.129941463470459
2017-12-15,6.300000190734863,6.179999828338623,6.289999961853027,6.269999980926514,6365806.0,6.120180130004883
2017-12-18,6.46999979019165,6.230000019073486,6.269999980926514,6.389999866485596,7637036.0,6.237312316894531
2017-12-19,6.5,6.349999904632568,6.409999847412109,6.489999771118164,6291354.0,6.334922790527344
2017-12-20,6.46999979019165,6.210000038146973,6.449999809265137,6.260000228881836,5888243.0,6.110418796539307
2017-12-21,6.28000020980835,6.070000171661377,6.28000020980835,6.199999809265137,4313710.0,6.051852703094482
2017-12-22,6.25,6.179999828338623,6.210000038146973,6.230000019073486,2596990.0,6.0811357498168945
2017-12-25,6.230000019073486,6.059999942779541,6.230000019073486,6.079999923706055,4270844.0,5.934720039367676
2017-12-26,6.110000133514404,5.96999979019165,6.079999923706055,6.079999923706055,4360345.0,5.934720039367676
2017-12-27,6.090000152587891,5.980000019073486,6.079999923706055,5.989999771118164,4751600.0,5.846870422363281
2017-12-28,6.070000171661377,5.949999809265137,5.989999771118164,6.050000190734863,4347137.0,5.905437469482422
2017-12-29,6.119999885559082,6.050000190734863,6.050000190734863,6.099999904632568,3016805.0,5.95424222946167
2018-01-02,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0.0,5.95424222946167
2018-01-03,6.800000190734863,6.539999961853027,6.710000038146973,6.559999942779541,20673339.0,6.403250694274902
2018-01-04,6.599999904632568,6.449999809265137,6.539999961853027,6.510000228881836,12298804.0,6.354445457458496
2018-01-05,6.519999980926514,6.380000114440918,6.46999979019165,6.489999771118164,8904006.0,6.334922790527344
2018-01-08,6.5,6.389999866485596,6.440000057220459,6.5,6096252.0,6.344684600830078
2018-01-09,6.5,6.409999847412109,6.420000076293945,6.429999828338623,4822856.0,6.2763566970825195
2018-01-10,6.429999828338623,6.199999809265137,6.400000095367432,6.269999980926514,8077502.0,6.120180130004883
2018-01-11,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0.0,6.120180130004883
2018-01-12,7.380000114440918,6.949999809265137,7.0,7.090000152587891,51937391.0,6.920586585998535
2018-01-15,6.989999771118164,6.739999771118164,6.960000038146973,6.820000171661377,23595595.0,6.65703821182251
2018-01-16,7.300000190734863,6.739999771118164,6.739999771118164,7.199999809265137,30170529.0,7.027957916259766
2018-01-17,7.429999828338623,7.03000020980835,7.130000114440918,7.179999828338623,26664592.0,7.0084357261657715
2018-01-18,7.28000020980835,7.0,7.139999866485596,7.170000076293945,13438916.0,6.998675346374512
2018-01-19,7.199999809265137,7.0,7.159999847412109,7.099999904632568,11796868.0,6.930347442626953
2018-01-22,7.139999866485596,6.900000095367432,7.070000171661377,7.130000114440918,8727216.0,6.959630966186523
2018-01-23,7.46999979019165,7.03000020980835,7.090000152587891,7.329999923706055,17356648.0,7.15485143661499
2018-01-24,7.369999885559082,7.119999885559082,7.329999923706055,7.25,10801724.0,7.076763153076172
2018-01-25,7.199999809265137,7.010000228881836,7.179999828338623,7.019999980926514,11372100.0,6.852258682250977
2018-01-26,7.119999885559082,6.960000038146973,7.050000190734863,6.989999771118164,7186168.0,6.8229756355285645
2018-01-29,7.070000171661377,6.920000076293945,7.03000020980835,7.050000190734863,6598625.0,6.881542682647705
2018-01-30,7.119999885559082,6.96999979019165,7.050000190734863,7.110000133514404,6240995.0,6.940108776092529
2018-01-31,7.349999904632568,6.980000019073486,7.079999923706055,6.989999771118164,13102563.0,6.8229756355285645
2018-02-01,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0.0,6.8229756355285645
2018-02-02,6.090000152587891,5.659999847412109,5.920000076293945,5.920000076293945,14190963.0,5.778543472290039
2018-02-05,5.940000057220459,5.690000057220459,5.809999942779541,5.829999923706055,5401980.0,5.6906938552856445
2018-02-06,5.809999942779541,5.25,5.699999809265137,5.25,10951106.0,5.1245527267456055
2018-02-07,5.5,5.210000038146973,5.409999847412109,5.369999885559082,6869936.0,5.241684913635254
2018-02-08,5.559999942779541,5.360000133514404,5.400000095367432,5.519999980926514,4308100.0,5.388101100921631
2018-02-09,5.460000038146973,5.25,5.300000190734863,5.389999866485596,5254100.0,5.261207103729248
2018-02-12,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,0.0,5.261207103729248
2018-02-13,6.179999828338623,5.670000076293945,6.0,5.679999828338623,9905102.0,5.544277667999268
2018-02-14,5.96999979019165,5.639999866485596,5.71999979019165,5.860000133514404,6277902.0,5.719976902008057
2018-02-22,5.909999847412109,5.670000076293945,5.860000133514404,5.860000133514404,5740002.0,5.719976902008057
2018-02-23,5.889999866485596,5.760000228881836,5.829999923706055,5.869999885559082,3744700.0,5.729737758636475
2018-02-26,6.0,5.840000152587891,5.880000114440918,5.989999771118164,5743262.0,5.846870422363281
2018-02-27,6.079999923706055,5.929999828338623,5.989999771118164,6.070000171661377,5741704.0,5.924959182739258
2018-02-28,6.050000190734863,5.929999828338623,6.039999961853027,5.960000038146973,5455510.0,5.817587852478027
2018-03-01,6.090000152587891,5.909999847412109,5.980000019073486,6.079999923706055,6154244.0,5.934720039367676
2018-03-02,6.059999942779541,5.989999771118164,6.019999980926514,6.0,4190600.0,5.856631755828857
2018-03-05,6.139999866485596,5.980000019073486,6.050000190734863,6.130000114440918,4934900.0,5.983525276184082
2018-03-06,6.159999847412109,6.050000190734863,6.150000095367432,6.139999866485596,4592900.0,5.993286609649658
2018-03-07,6.150000095367432,6.010000228881836,6.139999866485596,6.03000020980835,4386100.0,5.8859148025512695
2018-03-08,6.28000020980835,6.03000020980835,6.039999961853027,6.119999885559082,5235636.0,5.973764419555664
2018-03-09,6.25,6.019999980926514,6.079999923706055,6.230000019073486,6825604.0,6.0811357498168945
2018-03-12,6.349999904632568,6.179999828338623,6.199999809265137,6.329999923706055,6651274.0,6.178746223449707
2018-03-13,6.340000152587891,6.210000038146973,6.340000152587891,6.239999771118164,5614000.0,6.0908966064453125
2018-03-14,6.239999771118164,6.090000152587891,6.210000038146973,6.099999904632568,4506120.0,5.95424222946167
2018-03-15,6.150000095367432,5.940000057220459,6.099999904632568,6.010000228881836,5870278.0,5.866393089294434
2018-03-16,6.090000152587891,5.980000019073486,6.010000228881836,6.010000228881836,4082002.0,5.866393089294434
2018-03-19,6.070000171661377,5.860000133514404,5.980000019073486,6.019999980926514,3506732.0,5.876153945922852
2018-03-20,6.050000190734863,5.920000076293945,5.989999771118164,6.039999961853027,3923902.0,5.8956756591796875
2018-03-21,6.21999979019165,6.0,6.039999961853027,6.059999942779541,7036610.0,5.915197849273682
2018-03-22,6.329999923706055,6.059999942779541,6.059999942779541,6.139999866485596,8907556.0,5.993286609649658
2018-03-23,5.940000057220459,5.539999961853027,5.860000133514404,5.630000114440918,9628456.0,5.4954729080200195
2018-03-26,5.800000190734863,5.380000114440918,5.53000020980835,5.78000020980835,4895456.0,5.641888618469238
2018-03-27,6.039999961853027,5.809999942779541,5.860000133514404,5.920000076293945,5573554.0,5.778543472290039
2018-03-28,6.510000228881836,5.800000190734863,5.849999904632568,6.170000076293945,21385230.0,6.02256965637207
2018-03-29,6.190000057220459,6.0,6.110000133514404,6.150000095367432,11574456.0,6.003047943115234
2018-03-30,6.230000019073486,6.119999885559082,6.119999885559082,6.159999847412109,6537752.0,6.012808322906494
2018-04-02,6.260000228881836,6.110000133514404,6.159999847412109,6.139999866485596,6329939.0,5.993286609649658
2018-04-03,6.070000171661377,5.920000076293945,6.03000020980835,5.960000038146973,7247753.0,5.817587852478027
2018-04-04,6.110000133514404,5.980000019073486,5.980000019073486,6.070000171661377,5634170.0,5.924959182739258
2018-04-09,6.070000171661377,5.900000095367432,5.96999979019165,6.0,4324470.0,5.856631755828857
2018-04-10,6.050000190734863,5.849999904632568,6.039999961853027,5.980000019073486,5501639.0,5.837109565734863
2018-04-11,6.039999961853027,5.929999828338623,6.0,6.010000228881836,4901100.0,5.866393089294434
2018-04-12,6.019999980926514,5.889999866485596,6.010000228881836,5.900000095367432,4456700.0,5.759020805358887
2018-04-13,6.0,5.900000095367432,5.949999809265137,5.900000095367432,3053256.0,5.759020805358887
2018-04-16,5.900000095367432,5.71999979019165,5.900000095367432,5.800000190734863,3730302.0,5.661410808563232
2018-04-17,6.019999980926514,5.800000190734863,6.0,5.820000171661377,5393400.0,5.680932521820068
2018-04-18,6.010000228881836,5.820000171661377,5.900000095367432,6.0,6468570.0,5.856631755828857
2018-04-19,6.010000228881836,5.889999866485596,6.0,5.96999979019165,5813826.0,5.827348232269287
2018-04-20,6.099999904632568,5.860000133514404,5.900000095367432,5.880000114440918,6355000.0,5.739499092102051
2018-04-23,5.920000076293945,5.550000190734863,5.78000020980835,5.769999980926514,6681926.0,5.632127285003662
2018-04-24,5.889999866485596,5.71999979019165,5.769999980926514,5.869999885559082,3294800.0,5.729737758636475
2018-04-25,6.019999980926514,5.820000171661377,5.829999923706055,5.96999979019165,5112128.0,5.827348232269287
2018-04-26,5.989999771118164,5.760000228881836,5.980000019073486,5.789999961853027,5511500.0,5.651649475097656
2018-04-27,5.860000133514404,5.75,5.820000171661377,5.78000020980835,2518600.0,5.641888618469238
2018-05-02,5.829999923706055,5.639999866485596,5.800000190734863,5.710000038146973,3047618.0,5.57356071472168
2018-05-03,5.71999979019165,5.510000228881836,5.710000038146973,5.71999979019165,3246100.0,5.583321571350098
2018-05-04,5.739999771118164,5.659999847412109,5.679999828338623,5.679999828338623,2142500.0,5.544277667999268
2018-05-07,5.800000190734863,5.679999828338623,5.690000057220459,5.769999980926514,2552570.0,5.632127285003662
2018-05-08,5.869999885559082,5.739999771118164,5.739999771118164,5.829999923706055,3997840.0,5.6906938552856445
2018-05-09,5.860000133514404,5.769999980926514,5.800000190734863,5.849999904632568,4283932.0,5.7102155685424805
2018-05-10,5.880000114440918,5.739999771118164,5.869999885559082,5.849999904632568,3922066.0,5.7102155685424805
2018-05-11,5.840000152587891,5.679999828338623,5.840000152587891,5.710000038146973,3520200.0,5.57356071472168
2018-05-14,5.75,5.650000095367432,5.710000038146973,5.659999847412109,2114900.0,5.524755954742432
2018-05-15,5.75,5.650000095367432,5.699999809265137,5.739999771118164,2218400.0,5.602843761444092
2018-05-16,5.760000228881836,5.659999847412109,5.730000019073486,5.75,2905200.0,5.612605094909668
2018-05-17,5.769999980926514,5.679999828338623,5.75,5.71999979019165,1817400.0,5.583321571350098
2018-05-18,5.75,5.679999828338623,5.71999979019165,5.71999979019165,2154800.0,5.583321571350098
2018-05-21,5.809999942779541,5.730000019073486,5.75,5.75,4282238.0,5.612605094909668
2018-05-22,5.78000020980835,5.71999979019165,5.760000228881836,5.78000020980835,2401118.0,5.641888618469238
2018-05-23,5.78000020980835,5.650000095367432,5.78000020980835,5.659999847412109,3249200.0,5.524755954742432
2018-05-24,5.699999809265137,5.599999904632568,5.659999847412109,5.619999885559082,2269338.0,5.485711574554443
2018-05-25,5.619999885559082,5.510000228881836,5.610000133514404,5.519999980926514,2976902.0,5.388101100921631
2018-05-28,5.590000152587891,5.449999809265137,5.5,5.519999980926514,2938102.0,5.388101100921631
2018-05-29,5.590000152587891,5.5,5.550000190734863,5.5,1822100.0,5.368578910827637
2018-05-30,5.5,5.269999980926514,5.46999979019165,5.340000152587891,3275768.0,5.21240234375
2018-05-31,5.639999866485596,5.349999904632568,5.369999885559082,5.489999771118164,4084100.0,5.3588175773620605
2018-06-01,5.539999961853027,5.420000076293945,5.489999771118164,5.489999771118164,2108900.0,5.3588175773620605
2018-06-04,5.579999923706055,5.46999979019165,5.510000228881836,5.510000228881836,1398500.0,5.378340721130371
2018-06-05,5.570000171661377,5.46999979019165,5.510000228881836,5.559999942779541,1733300.0,5.427145481109619
2018-06-06,5.570000171661377,5.510000228881836,5.550000190734863,5.550000190734863,2103320.0,5.417384147644043
2018-06-07,5.559999942779541,5.5,5.550000190734863,5.510000228881836,1956600.0,5.378340721130371
2018-06-08,5.5,5.400000095367432,5.5,5.409999847412109,2708800.0,5.280729293823242
2018-06-11,5.429999828338623,5.340000152587891,5.380000114440918,5.380000114440918,1941820.0,5.251446723937988
2018-06-12,5.420000076293945,5.329999923706055,5.380000114440918,5.400000095367432,1310200.0,5.270968437194824
2018-06-13,5.400000095367432,5.340000152587891,5.349999904632568,5.360000133514404,1674200.0,5.231924057006836
2018-06-14,5.400000095367432,5.309999942779541,5.340000152587891,5.360000133514404,1478664.0,5.231924057006836
2018-06-15,5.360000133514404,5.239999771118164,5.329999923706055,5.28000020980835,3124504.0,5.153835773468018
2018-06-19,5.309999942779541,4.789999961853027,5.260000228881836,5.059999942779541,10598138.0,4.939093112945557
2018-06-20,5.199999809265137,5.019999980926514,5.039999961853027,5.139999866485596,2468143.0,5.017180919647217
2018-06-21,5.190000057220459,5.0,5.190000057220459,5.019999980926514,2352340.0,4.900048732757568
2018-06-22,5.239999771118164,4.980000019073486,5.019999980926514,5.130000114440918,3114340.0,5.007420539855957
2018-06-25,5.190000057220459,5.039999961853027,5.139999866485596,5.039999961853027,1783800.0,4.919570446014404
2018-06-26,5.070000171661377,4.909999847412109,5.0,5.019999980926514,2228755.0,4.900048732757568
2018-06-27,5.019999980926514,4.869999885559082,5.0,4.929999828338623,2585115.0,4.812199115753174
2018-06-28,5.099999904632568,4.900000095367432,5.019999980926514,4.920000076293945,2499500.0,4.802437782287598
2018-06-29,5.03000020980835,4.860000133514404,4.929999828338623,5.03000020980835,2792300.0,4.9098100662231445
2018-07-02,5.050000190734863,4.900000095367432,4.980000019073486,4.940000057220459,2319900.0,4.821959972381592
2018-07-03,5.090000152587891,4.960000038146973,4.989999771118164,5.079999923706055,4076855.0,4.958614826202393
2018-07-04,5.070000171661377,4.940000057220459,5.070000171661377,4.960000038146973,2549400.0,4.841482162475586
2018-07-05,4.980000019073486,4.820000171661377,4.929999828338623,4.829999923706055,1944555.0,4.714588165283203
2018-07-06,4.929999828338623,4.75,4.820000171661377,4.849999904632568,2282018.0,4.734110355377197
2018-07-09,4.929999828338623,4.829999923706055,4.829999923706055,4.920000076293945,1525157.0,4.802437782287598
2018-07-10,4.940000057220459,4.880000114440918,4.909999847412109,4.920000076293945,1855670.0,4.802437782287598
2018-07-11,4.880000114440918,4.769999980926514,4.880000114440918,4.78000020980835,1660288.0,4.665783405303955
2018-07-12,4.909999847412109,4.78000020980835,4.78000020980835,4.880000114440918,1795298.0,4.763393878936768
2018-07-13,5.039999961853027,4.849999904632568,4.889999866485596,4.949999809265137,3002623.0,4.83172082901001
2018-07-16,5.010000228881836,4.900000095367432,4.949999809265137,5.0,2476600.0,4.880526542663574
2018-07-17,5.079999923706055,4.940000057220459,5.010000228881836,5.059999942779541,1953995.0,4.939093112945557
2018-07-18,5.260000228881836,5.03000020980835,5.070000171661377,5.039999961853027,5047895.0,4.919570446014404
2018-07-19,5.079999923706055,4.920000076293945,5.03000020980835,4.920000076293945,2549195.0,4.802437782287598
2018-07-20,5.019999980926514,4.860000133514404,4.920000076293945,5.010000228881836,1939100.0,4.890287399291992
2018-07-23,5.139999866485596,4.980000019073486,5.0,5.079999923706055,2641525.0,4.958614826202393
2018-07-24,5.190000057220459,5.050000190734863,5.099999904632568,5.170000076293945,3668222.0,5.046463966369629
2018-07-25,5.190000057220459,5.119999885559082,5.150000095367432,5.150000095367432,2054024.0,5.026942253112793
2018-07-26,5.199999809265137,5.119999885559082,5.150000095367432,5.179999828338623,3024602.0,5.056224822998047
2018-07-27,5.159999847412109,5.090000152587891,5.159999847412109,5.130000114440918,1465002.0,5.022934913635254
2018-07-30,5.159999847412109,4.989999771118164,5.099999904632568,5.019999980926514,1824600.0,4.915230751037598
2018-07-31,5.090000152587891,4.96999979019165,4.96999979019165,5.079999923706055,1696330.0,4.973978519439697
2018-08-01,5.110000133514404,4.989999771118164,5.090000152587891,5.0,1739002.0,4.89564847946167
2018-08-02,5.0,4.800000190734863,4.96999979019165,4.840000152587891,2359926.0,4.738987445831299
2018-08-03,4.920000076293945,4.829999923706055,4.840000152587891,4.860000133514404,1468700.0,4.758570194244385
2018-08-06,4.900000095367432,4.809999942779541,4.860000133514404,4.840000152587891,1097200.0,4.738987445831299
2018-08-07,4.989999771118164,4.849999904632568,4.849999904632568,4.980000019073486,1653296.0,4.876065731048584
2018-08-08,5.03000020980835,4.909999847412109,4.980000019073486,4.929999828338623,1616300.0,4.827109336853027
2018-08-09,5.070000171661377,4.909999847412109,4.920000076293945,5.050000190734863,1960800.0,4.944604873657227
2018-08-10,5.150000095367432,5.010000228881836,5.039999961853027,5.090000152587891,3095302.0,4.98376989364624
2018-08-13,5.119999885559082,5.010000228881836,5.079999923706055,5.090000152587891,1811800.0,4.98376989364624
2018-08-14,5.119999885559082,5.039999961853027,5.119999885559082,5.070000171661377,1421100.0,4.9641876220703125
2018-08-15,5.090000152587891,5.010000228881836,5.039999961853027,5.039999961853027,1484900.0,4.934813499450684
2018-08-16,5.079999923706055,4.909999847412109,5.0,4.989999771118164,1795300.0,4.885856628417969
2018-08-17,5.059999942779541,4.860000133514404,5.059999942779541,4.920000076293945,1998300.0,4.817317962646484
2018-08-20,4.980000019073486,4.840000152587891,4.900000095367432,4.949999809265137,1712100.0,4.846691608428955
2018-08-21,5.0,4.920000076293945,4.920000076293945,4.960000038146973,1467500.0,4.856482982635498
2018-08-22,4.949999809265137,4.840000152587891,4.929999828338623,4.840000152587891,1686300.0,4.738987445831299
2018-08-23,4.909999847412109,4.840000152587891,4.840000152587891,4.889999866485596,1199400.0,4.7879438400268555
2018-08-24,4.920000076293945,4.849999904632568,4.889999866485596,4.860000133514404,943400.0,4.758570194244385
2018-08-27,4.949999809265137,4.869999885559082,4.900000095367432,4.929999828338623,1628900.0,4.827109336853027
2018-08-28,4.960000038146973,4.900000095367432,4.920000076293945,4.940000057220459,1303690.0,4.83690071105957
2018-08-29,4.949999809265137,4.900000095367432,4.929999828338623,4.909999847412109,880515.0,4.807526111602783
2018-08-30,4.940000057220459,4.809999942779541,4.940000057220459,4.860000133514404,1546727.0,4.758570194244385
2018-08-31,4.849999904632568,4.710000038146973,4.849999904632568,4.739999771118164,2064520.0,4.641074180603027
2018-09-03,4.739999771118164,4.639999866485596,4.739999771118164,4.710000038146973,1454813.0,4.611700534820557
2018-09-04,4.820000171661377,4.730000019073486,4.730000019073486,4.800000190734863,1743900.0,4.699822425842285
2018-09-05,4.829999923706055,4.730000019073486,4.789999961853027,4.739999771118164,1273900.0,4.641074180603027
2018-09-06,4.789999961853027,4.730000019073486,4.730000019073486,4.730000019073486,1043600.0,4.631283283233643
2018-09-07,4.840000152587891,4.730000019073486,4.78000020980835,4.730000019073486,1714876.0,4.631283283233643
2018-09-10,4.800000190734863,4.659999847412109,4.789999961853027,4.659999847412109,1641762.0,4.562744140625
2018-09-11,4.710000038146973,4.619999885559082,4.650000095367432,4.699999809265137,1366104.0,4.601909160614014
2018-09-12,4.730000019073486,4.659999847412109,4.710000038146973,4.710000038146973,1539951.0,4.611700534820557
2018-09-13,5.090000152587891,4.679999828338623,4.71999979019165,4.860000133514404,5511437.0,4.758570194244385
2018-09-14,4.880000114440918,4.760000228881836,4.829999923706055,4.769999980926514,3183809.0,4.670448303222656
2018-09-17,4.75,4.670000076293945,4.730000019073486,4.690000057220459,1509900.0,4.592118263244629
2018-09-18,4.769999980926514,4.659999847412109,4.690000057220459,4.75,1652451.0,4.6508660316467285
2018-09-19,4.829999923706055,4.71999979019165,4.769999980926514,4.800000190734863,1976983.0,4.699822425842285
2018-09-20,4.800000190734863,4.730000019073486,4.800000190734863,4.739999771118164,2043924.0,4.641074180603027
2018-09-21,4.820000171661377,4.739999771118164,4.75,4.820000171661377,2566696.0,4.719405174255371
2018-09-25,4.800000190734863,4.71999979019165,4.760000228881836,4.75,1873312.0,4.6508660316467285
2018-09-26,4.78000020980835,4.71999979019165,4.739999771118164,4.739999771118164,2042689.0,4.641074180603027
2018-09-27,4.75,4.619999885559082,4.75,4.639999866485596,3088538.0,4.543161869049072
2018-09-28,4.670000076293945,4.619999885559082,4.619999885559082,4.659999847412109,1348000.0,4.562744140625
2018-10-08,4.610000133514404,4.449999809265137,4.610000133514404,4.46999979019165,2022698.0,4.376709461212158
2018-10-09,4.510000228881836,4.409999847412109,4.480000019073486,4.440000057220459,1435491.0,4.3473358154296875
2018-10-10,4.480000019073486,4.400000095367432,4.460000038146973,4.420000076293945,999352.0,4.327753067016602
2018-10-11,4.360000133514404,3.9800000190734863,4.360000133514404,4.0,3692761.0,3.916518449783325
2018-10-12,4.0,3.700000047683716,3.990000009536743,3.9100000858306885,3130901.0,3.828397035598755
2018-10-15,3.950000047683716,3.75,3.75,3.819999933242798,1997537.0,3.7402751445770264
2018-10-16,3.9100000858306885,3.7899999618530273,3.819999933242798,3.819999933242798,1287633.0,3.7402751445770264
2018-10-17,3.9100000858306885,3.809999942779541,3.819999933242798,3.880000114440918,1428906.0,3.799023151397705
2018-10-18,3.880000114440918,3.5,3.8399999141693115,3.6600000858306885,1784104.0,3.5836145877838135
2018-10-19,3.7899999618530273,3.5299999713897705,3.6500000953674316,3.740000009536743,2330095.0,3.66194486618042
2018-10-22,4.0,3.759999990463257,3.7699999809265137,3.940000057220459,3539388.0,3.8577709197998047
2018-10-23,3.950000047683716,3.809999942779541,3.950000047683716,3.8499999046325684,2275000.0,3.769649028778076
2018-10-24,3.940000057220459,3.8399999141693115,3.8499999046325684,3.869999885559082,3176543.0,3.789231777191162
2018-10-25,3.9000000953674316,3.7200000286102295,3.759999990463257,3.880000114440918,2387641.0,3.799023151397705
2018-10-26,4.010000228881836,3.890000104904175,3.890000104904175,3.930000066757202,2771527.0,3.8479795455932617
2018-10-29,3.9700000286102295,3.8299999237060547,3.940000057220459,3.869999885559082,1940539.0,3.789231777191162
2018-10-30,4.010000228881836,3.869999885559082,3.869999885559082,3.9600000381469727,3495200.0,3.8773534297943115
2018-10-31,4.190000057220459,4.010000228881836,4.099999904632568,4.039999961853027,3178672.0,3.955683708190918
2018-11-01,4.170000076293945,4.0,4.03000020980835,4.099999904632568,4274838.0,4.014431476593018
2018-11-02,4.179999828338623,4.059999942779541,4.099999904632568,4.159999847412109,3221733.0,4.073179244995117
2018-11-05,4.28000020980835,4.130000114440918,4.139999866485596,4.210000038146973,4178708.0,4.122135639190674
2018-11-06,4.21999979019165,4.110000133514404,4.159999847412109,4.179999828338623,2567172.0,4.092761993408203
2018-11-07,4.260000228881836,4.119999885559082,4.150000095367432,4.210000038146973,2675702.0,4.122135639190674
2018-11-08,4.25,4.170000076293945,4.21999979019165,4.199999809265137,2398037.0,4.112344264984131
2018-11-09,4.300000190734863,4.139999866485596,4.159999847412109,4.190000057220459,2681635.0,4.102553367614746
2018-11-12,4.360000133514404,4.150000095367432,4.159999847412109,4.360000133514404,3969998.0,4.26900577545166
2018-11-13,4.519999980926514,4.289999961853027,4.309999942779541,4.460000038146973,5043537.0,4.366918087005615
2018-11-14,4.579999923706055,4.409999847412109,4.460000038146973,4.449999809265137,4620320.0,4.357126712799072
2018-11-15,4.53000020980835,4.440000057220459,4.53000020980835,4.5,3794455.0,4.406083583831787
2018-11-16,4.579999923706055,4.519999980926514,4.550000190734863,4.539999961853027,3525837.0,4.445248603820801
2018-11-19,4.579999923706055,4.5,4.559999942779541,4.579999923706055,3152382.0,4.4844136238098145
2018-11-20,4.590000152587891,4.409999847412109,4.53000020980835,4.449999809265137,3660295.0,4.357126712799072
2018-11-21,4.519999980926514,4.349999904632568,4.400000095367432,4.480000019073486,2025658.0,4.386500835418701
2018-11-22,4.610000133514404,4.510000228881836,4.519999980926514,4.539999961853027,2597082.0,4.445248603820801
2018-11-23,4.579999923706055,4.230000019073486,4.519999980926514,4.269999980926514,3488758.0,4.180883407592773
2018-11-26,4.429999828338623,4.269999980926514,4.300000190734863,4.380000114440918,2718835.0,4.288588047027588
2018-11-27,4.510000228881836,4.420000076293945,4.440000057220459,4.460000038146973,2707702.0,4.366918087005615
2018-11-28,4.559999942779541,4.409999847412109,4.489999771118164,4.550000190734863,3682155.0,4.455039978027344
2018-11-29,4.570000171661377,4.320000171661377,4.570000171661377,4.329999923706055,4091221.0,4.239631175994873
2018-11-30,4.429999828338623,4.309999942779541,4.309999942779541,4.420000076293945,2571902.0,4.327753067016602
2018-12-03,4.71999979019165,4.46999979019165,4.510000228881836,4.650000095367432,6389372.0,4.552953243255615
2018-12-04,4.699999809265137,4.599999904632568,4.650000095367432,4.679999828338623,3784734.0,4.582326889038086
2018-12-05,4.699999809265137,4.570000171661377,4.579999923706055,4.650000095367432,3176534.0,4.552953243255615
2018-12-06,4.690000057220459,4.510000228881836,4.679999828338623,4.510000228881836,2699756.0,4.41587495803833
2018-12-07,4.579999923706055,4.460000038146973,4.539999961853027,4.460000038146973,2030800.0,4.366918087005615
2018-12-10,4.489999771118164,4.360000133514404,4.460000038146973,4.420000076293945,2818455.0,4.327753067016602
2018-12-11,4.489999771118164,4.409999847412109,4.420000076293945,4.46999979019165,1923420.0,4.376709461212158
2018-12-12,4.489999771118164,4.409999847412109,4.46999979019165,4.409999847412109,1305402.0,4.317961692810059
2018-12-13,4.46999979019165,4.349999904632568,4.46999979019165,4.429999828338623,3027750.0,4.3375444412231445
2018-12-14,4.429999828338623,4.28000020980835,4.429999828338623,4.28000020980835,2650715.0,4.190674781799316
2018-12-17,4.28000020980835,4.010000228881836,4.28000020980835,4.150000095367432,4090627.0,4.063388347625732
2018-12-18,4.239999771118164,4.150000095367432,4.159999847412109,4.230000019073486,2846500.0,4.14171838760376
2018-12-19,4.21999979019165,4.090000152587891,4.21999979019165,4.099999904632568,2230768.0,4.014431476593018
2018-12-20,4.150000095367432,4.050000190734863,4.099999904632568,4.119999885559082,1298700.0,4.0340142250061035
2018-12-21,4.199999809265137,4.110000133514404,4.119999885559082,4.150000095367432,2054300.0,4.063388347625732
2018-12-24,4.190000057220459,4.110000133514404,4.110000133514404,4.170000076293945,2057869.0,4.08297061920166
2018-12-25,4.170000076293945,3.9700000286102295,4.150000095367432,4.170000076293945,3245854.0,4.08297061920166
2018-12-26,4.159999847412109,4.070000171661377,4.130000114440918,4.090000152587891,2718500.0,4.004640579223633
2018-12-27,4.179999828338623,4.0,4.159999847412109,4.03000020980835,2369344.0,3.945892810821533
2018-12-28,4.079999923706055,3.9600000381469727,4.0,3.990000009536743,3119215.0,3.9067270755767822
2019-01-02,4.050000190734863,3.9600000381469727,3.990000009536743,4.03000020980835,2026444.0,3.945892810821533
2019-01-03,4.159999847412109,4.0,4.0,4.079999923706055,3240349.0,3.9948489665985107
2019-01-04,4.489999771118164,4.019999980926514,4.070000171661377,4.28000020980835,7667619.0,4.190674781799316
2019-01-07,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0.0,4.190674781799316
2019-01-08,5.179999828338623,4.929999828338623,5.179999828338623,4.989999771118164,42112713.0,4.885856628417969
2019-01-09,5.230000019073486,4.639999866485596,4.800000190734863,5.019999980926514,33362361.0,4.915230751037598
2019-01-10,5.489999771118164,4.96999979019165,5.019999980926514,4.980000019073486,35171786.0,4.876065731048584
2019-01-11,4.940000057220459,4.760000228881836,4.849999904632568,4.860000133514404,19791084.0,4.758570194244385
2019-01-14,4.829999923706055,4.659999847412109,4.800000190734863,4.690000057220459,10882631.0,4.592118263244629
2019-01-15,4.800000190734863,4.670000076293945,4.710000038146973,4.78000020980835,8150201.0,4.680239677429199
2019-01-16,4.789999961853027,4.599999904632568,4.75,4.619999885559082,8624866.0,4.523578643798828
2019-01-17,4.739999771118164,4.550000190734863,4.659999847412109,4.619999885559082,6553453.0,4.523578643798828
2019-01-18,4.639999866485596,4.519999980926514,4.630000114440918,4.570000171661377,5064801.0,4.47462272644043
2019-01-21,4.659999847412109,4.550000190734863,4.599999904632568,4.619999885559082,4501703.0,4.523578643798828
2019-01-22,4.619999885559082,4.510000228881836,4.599999904632568,4.519999980926514,3156639.0,4.425665855407715
2019-01-23,4.650000095367432,4.480000019073486,4.519999980926514,4.619999885559082,5515313.0,4.523578643798828
2019-01-24,4.670000076293945,4.570000171661377,4.570000171661377,4.619999885559082,3547813.0,4.523578643798828
2019-01-25,4.820000171661377,4.590000152587891,4.599999904632568,4.71999979019165,9793393.0,4.6214919090271
2019-01-28,4.840000152587891,4.639999866485596,4.769999980926514,4.690000057220459,5204976.0,4.592118263244629
2019-01-29,4.789999961853027,4.300000190734863,4.730000019073486,4.5,8166903.0,4.406083583831787
2019-01-30,4.519999980926514,4.420000076293945,4.449999809265137,4.440000057220459,3618029.0,4.3473358154296875
2019-01-31,4.550000190734863,4.429999828338623,4.449999809265137,4.519999980926514,4695396.0,4.425665855407715
2019-02-01,4.619999885559082,4.519999980926514,4.519999980926514,4.570000171661377,3775913.0,4.47462272644043
2019-02-11,4.679999828338623,4.53000020980835,4.579999923706055,4.670000076293945,5157855.0,4.572535514831543
2019-02-12,4.800000190734863,4.659999847412109,4.679999828338623,4.75,5952748.0,4.6508660316467285
2019-02-13,4.909999847412109,4.730000019073486,4.769999980926514,4.840000152587891,8670491.0,4.738987445831299
2019-02-14,4.889999866485596,4.71999979019165,4.849999904632568,4.75,11562021.0,4.6508660316467285
2019-02-15,4.800000190734863,4.710000038146973,4.739999771118164,4.71999979019165,6396334.0,4.6214919090271
2019-02-18,4.940000057220459,4.75,4.769999980926514,4.920000076293945,12196992.0,4.817317962646484
2019-02-19,4.960000038146973,4.820000171661377,4.909999847412109,4.940000057220459,10998627.0,4.83690071105957
2019-02-20,4.949999809265137,4.829999923706055,4.949999809265137,4.889999866485596,6710851.0,4.7879438400268555
2019-02-21,5.099999904632568,4.880000114440918,4.889999866485596,4.929999828338623,14562706.0,4.827109336853027
2019-02-22,5.070000171661377,4.860000133514404,4.880000114440918,5.059999942779541,10328342.0,4.954395771026611
2019-02-25,5.300000190734863,5.070000171661377,5.159999847412109,5.269999980926514,14892833.0,5.160013198852539
2019-02-26,5.389999866485596,5.170000076293945,5.230000019073486,5.239999771118164,14492615.0,5.13063907623291
2019-02-27,5.440000057220459,5.170000076293945,5.199999809265137,5.269999980926514,11528318.0,5.160013198852539
2019-02-28,5.369999885559082,5.21999979019165,5.25,5.28000020980835,7444492.0,5.169804573059082
2019-03-01,5.320000171661377,5.099999904632568,5.289999961853027,5.239999771118164,8712800.0,5.13063907623291
2019-03-04,5.449999809265137,5.25,5.260000228881836,5.269999980926514,12914788.0,5.160013198852539
2019-03-05,5.519999980926514,5.230000019073486,5.269999980926514,5.510000228881836,14463217.0,5.395004749298096
2019-03-06,5.78000020980835,5.510000228881836,5.519999980926514,5.659999847412109,17568623.0,5.541873455047607
2019-03-07,5.75,5.539999961853027,5.650000095367432,5.690000057220459,13823751.0,5.571247577667236
2019-03-08,5.889999866485596,5.460000038146973,5.630000114440918,5.519999980926514,18805128.0,5.4047956466674805
2019-03-11,6.0,5.570000171661377,5.579999923706055,5.949999809265137,18533266.0,5.8258209228515625
2019-03-12,6.320000171661377,5.820000171661377,6.199999809265137,5.960000038146973,26286188.0,5.835612773895264
2019-03-13,5.960000038146973,5.670000076293945,5.909999847412109,5.71999979019165,14099627.0,5.600621223449707
2019-03-14,5.800000190734863,5.340000152587891,5.659999847412109,5.539999961853027,10840359.0,5.424378395080566
2019-03-15,5.650000095367432,5.510000228881836,5.550000190734863,5.570000171661377,6531820.0,5.453752517700195
2019-03-18,5.679999828338623,5.559999942779541,5.619999885559082,5.679999828338623,6865965.0,5.561456203460693
2019-03-19,5.789999961853027,5.619999885559082,5.619999885559082,5.739999771118164,7798036.0,5.620203495025635
2019-03-20,5.760000228881836,5.550000190734863,5.739999771118164,5.690000057220459,7362334.0,5.571247577667236
2019-03-21,5.800000190734863,5.670000076293945,5.670000076293945,5.739999771118164,7383642.0,5.620203495025635
2019-03-22,5.789999961853027,5.599999904632568,5.739999771118164,5.75,7075023.0,5.629995346069336
2019-03-25,6.050000190734863,5.610000133514404,5.670000076293945,5.889999866485596,15850987.0,5.767073631286621
2019-03-26,5.949999809265137,5.599999904632568,5.900000095367432,5.639999866485596,10477302.0,5.52229118347168
2019-03-27,5.71999979019165,5.480000019073486,5.690000057220459,5.559999942779541,6609271.0,5.443960666656494
2019-03-28,5.710000038146973,5.489999771118164,5.559999942779541,5.539999961853027,5735202.0,5.424378395080566
2019-03-29,5.679999828338623,5.420000076293945,5.539999961853027,5.659999847412109,6954647.0,5.541873455047607
2019-04-01,5.840000152587891,5.690000057220459,5.690000057220459,5.800000190734863,9062243.0,5.678952217102051
2019-04-02,5.960000038146973,5.800000190734863,5.800000190734863,5.929999828338623,12687333.0,5.806238651275635
2019-04-03,5.960000038146973,5.820000171661377,5.960000038146973,5.920000076293945,8648085.0,5.796447277069092
2019-04-04,5.960000038146973,5.849999904632568,5.929999828338623,5.900000095367432,6885577.0,5.776865005493164
2019-04-08,5.940000057220459,5.710000038146973,5.889999866485596,5.809999942779541,8352092.0,5.6887431144714355
2019-04-09,5.860000133514404,5.75,5.789999961853027,5.829999923706055,5962182.0,5.7083258628845215
2019-04-10,5.869999885559082,5.71999979019165,5.760000228881836,5.840000152587891,5527860.0,5.7181172370910645
2019-04-11,5.949999809265137,5.760000228881836,5.840000152587891,5.760000228881836,8755213.0,5.639787197113037
2019-04-12,5.789999961853027,5.650000095367432,5.75,5.710000038146973,5860756.0,5.590830326080322
2019-04-15,5.929999828338623,5.730000019073486,5.730000019073486,5.869999885559082,10409041.0,5.747490882873535
2019-04-16,6.03000020980835,5.670000076293945,5.880000114440918,6.019999980926514,14003738.0,5.894360065460205
2019-04-17,6.130000114440918,5.940000057220459,6.03000020980835,5.96999979019165,14593304.0,5.845403671264648
2019-04-18,6.539999961853027,5.900000095367432,5.949999809265137,6.289999961853027,26209572.0,6.158725261688232
2019-04-19,6.289999961853027,6.0,6.210000038146973,6.170000076293945,19911439.0,6.041230201721191
2019-04-22,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,6.041230201721191
2019-04-23,6.809999942779541,6.190000057220459,6.789999961853027,6.260000228881836,46775300.0,6.129351615905762
2019-04-24,6.25,6.010000228881836,6.03000020980835,6.210000038146973,19763842.0,6.080395221710205
2019-04-25,6.21999979019165,5.690000057220459,6.110000133514404,5.699999809265137,19466400.0,5.581038475036621
2019-04-26,5.840000152587891,5.570000171661377,5.71999979019165,5.710000038146973,11877084.0,5.590830326080322
2019-05-06,5.309999942779541,4.889999866485596,5.309999942779541,4.889999866485596,10983111.0,4.7879438400268555
2019-05-07,5.079999923706055,4.880000114440918,4.929999828338623,5.0,5476902.0,4.89564847946167
2019-05-08,5.039999961853027,4.760000228881836,4.800000190734863,4.960000038146973,5096587.0,4.856482982635498
2019-05-09,5.059999942779541,4.920000076293945,4.960000038146973,4.96999979019165,3716002.0,4.866274356842041
2019-05-10,5.360000133514404,4.860000133514404,5.010000228881836,5.320000171661377,11188586.0,5.208970069885254
2019-05-13,5.309999942779541,5.139999866485596,5.260000228881836,5.230000019073486,7136892.0,5.120848178863525
2019-05-14,5.269999980926514,5.099999904632568,5.159999847412109,5.159999847412109,5859044.0,5.052308559417725
2019-05-15,5.349999904632568,5.210000038146973,5.210000038146973,5.28000020980835,5544102.0,5.169804573059082
2019-05-16,5.369999885559082,5.239999771118164,5.25,5.320000171661377,5617237.0,5.208970069885254
2019-05-17,5.46999979019165,5.099999904632568,5.320000171661377,5.150000095367432,8360424.0,5.04251766204834
2019-05-20,5.510000228881836,5.150000095367432,5.170000076293945,5.420000076293945,10412970.0,5.306882381439209
2019-05-21,5.480000019073486,5.320000171661377,5.320000171661377,5.400000095367432,7668862.0,5.287300109863281
2019-05-22,5.599999904632568,5.360000133514404,5.400000095367432,5.550000190734863,10828400.0,5.434169769287109
2019-05-23,5.489999771118164,5.300000190734863,5.489999771118164,5.320000171661377,7005094.0,5.26589822769165
2019-05-24,5.349999904632568,5.119999885559082,5.210000038146973,5.170000076293945,4466200.0,5.1174235343933105
2019-05-27,5.480000019073486,5.159999847412109,5.159999847412109,5.449999809265137,8997372.0,5.394576072692871
2019-05-28,5.639999866485596,5.460000038146973,5.5,5.519999980926514,9611334.0,5.463864326477051
2019-05-29,5.75,5.559999942779541,5.659999847412109,5.659999847412109,10977168.0,5.602440357208252
2019-05-30,5.820000171661377,5.579999923706055,5.619999885559082,5.789999961853027,12320176.0,5.731118679046631
2019-05-31,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.731118679046631
2019-06-03,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.731118679046631
2019-06-04,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.731118679046631
2019-06-05,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.731118679046631
2019-06-06,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.731118679046631
2019-06-10,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.731118679046631
2019-06-11,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.731118679046631
2019-06-12,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.731118679046631
2019-06-13,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.731118679046631
2019-06-14,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.731118679046631
2019-06-17,5.900000095367432,5.28000020980835,5.900000095367432,5.46999979019165,12920312.0,5.414372444152832
2019-06-18,5.440000057220459,5.21999979019165,5.349999904632568,5.309999942779541,8944216.0,5.25600004196167
2019-06-19,5.460000038146973,5.28000020980835,5.429999828338623,5.300000190734863,7114500.0,5.2461018562316895
2019-06-20,5.369999885559082,5.130000114440918,5.28000020980835,5.369999885559082,8400980.0,5.315389633178711
2019-06-21,5.46999979019165,5.329999923706055,5.349999904632568,5.420000076293945,6891737.0,5.36488151550293
2019-06-24,5.519999980926514,5.380000114440918,5.420000076293945,5.429999828338623,5440058.0,5.374779224395752
2019-06-25,5.429999828338623,5.260000228881836,5.429999828338623,5.329999923706055,5027265.0,5.275796413421631
2019-06-26,5.389999866485596,5.28000020980835,5.309999942779541,5.360000133514404,3764300.0,5.3054914474487305
2019-06-27,5.420000076293945,5.320000171661377,5.320000171661377,5.400000095367432,4598222.0,5.3450846672058105
2019-06-28,5.420000076293945,5.25,5.400000095367432,5.320000171661377,3730600.0,5.26589822769165
2019-07-01,5.510000228881836,5.349999904632568,5.420000076293945,5.5,7612318.0,5.44406795501709
2019-07-02,5.510000228881836,5.440000057220459,5.5,5.489999771118164,4052249.0,5.434169292449951
2019-07-03,5.480000019073486,5.369999885559082,5.440000057220459,5.420000076293945,3880800.0,5.36488151550293
2019-07-04,5.489999771118164,5.389999866485596,5.460000038146973,5.449999809265137,3687700.0,5.394576072692871
2019-07-05,5.449999809265137,5.349999904632568,5.440000057220459,5.380000114440918,4045813.0,5.32528829574585
2019-07-08,5.369999885559082,5.079999923706055,5.369999885559082,5.139999866485596,5287402.0,5.087728500366211
2019-07-09,5.179999828338623,5.099999904632568,5.110000133514404,5.139999866485596,2387738.0,5.087728500366211
2019-07-10,5.210000038146973,5.099999904632568,5.150000095367432,5.119999885559082,2351863.0,5.06793212890625
2019-07-11,5.159999847412109,5.019999980926514,5.119999885559082,5.039999961853027,2901500.0,4.98874568939209
2019-07-12,5.130000114440918,5.0,5.019999980926514,5.119999885559082,2399387.0,5.06793212890625
2019-07-15,5.230000019073486,5.090000152587891,5.130000114440918,5.190000057220459,2788436.0,5.13722038269043
2019-07-16,5.28000020980835,5.190000057220459,5.21999979019165,5.210000038146973,2335607.0,5.157016754150391
2019-07-17,5.28000020980835,5.190000057220459,5.199999809265137,5.210000038146973,2092800.0,5.157016754150391
2019-07-18,5.25,5.110000133514404,5.25,5.170000076293945,2447180.0,5.1174235343933105
2019-07-19,5.230000019073486,5.139999866485596,5.150000095367432,5.159999847412109,1819800.0,5.10752534866333
2019-07-22,5.190000057220459,5.03000020980835,5.190000057220459,5.079999923706055,2748000.0,5.02833890914917
2019-07-23,5.199999809265137,5.059999942779541,5.059999942779541,5.170000076293945,2032800.0,5.1174235343933105
2019-07-24,5.289999961853027,5.159999847412109,5.159999847412109,5.239999771118164,3222986.0,5.18671178817749
2019-07-25,5.320000171661377,5.199999809265137,5.21999979019165,5.289999961853027,3419287.0,5.236203193664551
2019-07-26,5.389999866485596,5.230000019073486,5.369999885559082,5.28000020980835,3022206.0,5.22630500793457
2019-07-29,5.320000171661377,5.210000038146973,5.28000020980835,5.269999980926514,2451203.0,5.21640682220459
2019-07-30,5.309999942779541,5.239999771118164,5.269999980926514,5.260000228881836,2606230.0,5.206508636474609
2019-07-31,5.480000019073486,5.239999771118164,5.480000019073486,5.260000228881836,3215202.0,5.206508636474609
2019-08-01,5.289999961853027,5.190000057220459,5.260000228881836,5.230000019073486,2851500.0,5.17681360244751
2019-08-02,5.190000057220459,5.070000171661377,5.150000095367432,5.119999885559082,2993102.0,5.06793212890625
2019-08-05,5.159999847412109,5.050000190734863,5.090000152587891,5.079999923706055,2679955.0,5.02833890914917
2019-08-06,5.050000190734863,4.659999847412109,5.050000190734863,4.840000152587891,4358550.0,4.7907795906066895
2019-08-07,4.889999866485596,4.789999961853027,4.869999885559082,4.800000190734863,2345802.0,4.751186370849609
2019-08-08,4.960000038146973,4.800000190734863,4.849999904632568,4.929999828338623,2758056.0,4.87986421585083
2019-08-09,5.010000228881836,4.809999942779541,4.949999809265137,4.860000133514404,3076682.0,4.810576438903809
2019-08-12,4.989999771118164,4.849999904632568,4.860000133514404,4.989999771118164,2366000.0,4.939253807067871
2019-08-13,5.010000228881836,4.920000076293945,4.920000076293945,5.0,2174700.0,4.94915246963501
2019-08-14,5.079999923706055,5.0,5.079999923706055,5.010000228881836,2744300.0,4.959051132202148
2019-08-15,5.099999904632568,4.880000114440918,4.900000095367432,5.079999923706055,3535948.0,5.02833890914917
2019-08-16,5.170000076293945,5.039999961853027,5.079999923706055,5.119999885559082,2976636.0,5.06793212890625
2019-08-19,5.25,5.139999866485596,5.150000095367432,5.230000019073486,3864386.0,5.17681360244751
2019-08-20,5.309999942779541,5.210000038146973,5.25,5.239999771118164,3926625.0,5.18671178817749
2019-08-21,5.269999980926514,5.199999809265137,5.199999809265137,5.21999979019165,2803670.0,5.166914939880371
2019-08-22,5.289999961853027,5.210000038146973,5.239999771118164,5.260000228881836,2377902.0,5.206508636474609
2019-08-23,5.289999961853027,5.150000095367432,5.269999980926514,5.179999828338623,3164500.0,5.127321720123291
2019-08-26,5.150000095367432,5.059999942779541,5.099999904632568,5.110000133514404,2998719.0,5.0580339431762695
2019-08-27,5.260000228881836,5.110000133514404,5.110000133514404,5.21999979019165,3981772.0,5.166914939880371
2019-08-28,5.579999923706055,5.179999828338623,5.21999979019165,5.380000114440918,11622359.0,5.32528829574585
2019-08-29,5.380000114440918,5.21999979019165,5.360000133514404,5.269999980926514,7119098.0,5.21640682220459
2019-08-30,5.289999961853027,4.989999771118164,5.269999980926514,5.079999923706055,7925100.0,5.02833890914917
2019-09-02,5.389999866485596,5.050000190734863,5.079999923706055,5.360000133514404,9747521.0,5.3054914474487305
2019-09-03,5.429999828338623,5.309999942779541,5.380000114440918,5.400000095367432,7342844.0,5.3450846672058105
2019-09-04,5.46999979019165,5.340000152587891,5.380000114440918,5.440000057220459,6376500.0,5.384677886962891
2019-09-05,5.980000019073486,5.429999828338623,5.460000038146973,5.559999942779541,17752372.0,5.503457546234131
2019-09-06,5.630000114440918,5.460000038146973,5.599999904632568,5.550000190734863,10165902.0,5.49355936050415
2019-09-09,5.769999980926514,5.5,5.579999923706055,5.760000228881836,11253104.0,5.701423645019531
2019-09-10,5.75,5.639999866485596,5.75,5.71999979019165,7815529.0,5.661830425262451
2019-09-11,5.71999979019165,5.570000171661377,5.710000038146973,5.610000133514404,6725224.0,5.55294942855835
2019-09-12,5.639999866485596,5.570000171661377,5.639999866485596,5.630000114440918,3585065.0,5.5727458000183105
2019-09-16,5.75,5.630000114440918,5.639999866485596,5.710000038146973,6700665.0,5.651932239532471
2019-09-17,5.699999809265137,5.449999809265137,5.690000057220459,5.489999771118164,5965290.0,5.434169292449951
2019-09-18,5.550000190734863,5.440000057220459,5.53000020980835,5.5,4288860.0,5.44406795501709
2019-09-19,5.559999942779541,5.449999809265137,5.510000228881836,5.550000190734863,5354500.0,5.49355936050415
2019-09-20,5.679999828338623,5.53000020980835,5.539999961853027,5.639999866485596,7324700.0,5.582643985748291
2019-09-23,5.659999847412109,5.53000020980835,5.650000095367432,5.619999885559082,5931600.0,5.562847137451172
2019-09-24,5.760000228881836,5.599999904632568,5.659999847412109,5.679999828338623,8484978.0,5.622237205505371
2019-09-25,6.25,5.670000076293945,5.78000020980835,6.25,27250387.0,6.186440467834473
2019-09-26,6.880000114440918,6.400000095367432,6.429999828338623,6.880000114440918,47688799.0,6.810033798217773
2019-09-27,7.03000020980835,6.190000057220459,6.96999979019165,6.190000057220459,68170077.0,6.127050876617432
2019-09-30,5.96999979019165,5.570000171661377,5.880000114440918,5.570000171661377,39888956.0,5.5133562088012695
2019-10-08,5.519999980926514,5.300000190734863,5.400000095367432,5.300000190734863,22645964.0,5.2461018562316895
2019-10-09,5.349999904632568,5.199999809265137,5.28000020980835,5.329999923706055,12239570.0,5.275796413421631
2019-10-10,5.449999809265137,5.289999961853027,5.329999923706055,5.420000076293945,14151669.0,5.36488151550293
2019-10-11,5.440000057220459,5.320000171661377,5.420000076293945,5.400000095367432,11143400.0,5.3450846672058105
2019-10-14,5.639999866485596,5.420000076293945,5.440000057220459,5.579999923706055,16507056.0,5.523253917694092
2019-10-15,5.559999942779541,5.420000076293945,5.559999942779541,5.53000020980835,10691610.0,5.4737629890441895
2019-10-16,5.630000114440918,5.519999980926514,5.559999942779541,5.590000152587891,11096600.0,5.5331525802612305
2019-10-17,5.650000095367432,5.53000020980835,5.639999866485596,5.590000152587891,6547600.0,5.5331525802612305
2019-10-18,5.579999923706055,5.389999866485596,5.570000171661377,5.409999847412109,8819966.0,5.354982852935791
2019-10-21,5.429999828338623,5.260000228881836,5.420000076293945,5.340000152587891,6506978.0,5.2856950759887695
2019-10-22,5.46999979019165,5.340000152587891,5.349999904632568,5.460000038146973,5120482.0,5.40447473526001
2019-10-23,5.559999942779541,5.449999809265137,5.480000019073486,5.460000038146973,5854100.0,5.40447473526001
2019-10-24,5.510000228881836,5.349999904632568,5.460000038146973,5.440000057220459,4887880.0,5.384677886962891
2019-10-25,5.46999979019165,5.349999904632568,5.460000038146973,5.460000038146973,3888080.0,5.40447473526001
2019-10-28,5.599999904632568,5.440000057220459,5.440000057220459,5.550000190734863,7554058.0,5.49355936050415
2019-10-29,5.639999866485596,5.510000228881836,5.579999923706055,5.550000190734863,7922078.0,5.49355936050415
2019-10-30,5.590000152587891,5.420000076293945,5.519999980926514,5.53000020980835,6801990.0,5.4737629890441895
2019-10-31,5.579999923706055,5.369999885559082,5.53000020980835,5.460000038146973,5588666.0,5.40447473526001
2019-11-01,5.539999961853027,5.360000133514404,5.429999828338623,5.510000228881836,6299916.0,5.45396614074707
2019-11-04,5.570000171661377,5.429999828338623,5.510000228881836,5.460000038146973,6336500.0,5.40447473526001
2019-11-05,5.480000019073486,5.380000114440918,5.460000038146973,5.420000076293945,5138400.0,5.36488151550293
2019-11-06,5.449999809265137,5.190000057220459,5.420000076293945,5.409999847412109,7211200.0,5.354982852935791
2019-11-07,5.400000095367432,5.309999942779541,5.309999942779541,5.349999904632568,4921700.0,5.29559326171875
2019-11-08,5.449999809265137,5.309999942779541,5.369999885559082,5.329999923706055,3762900.0,5.275796413421631
2019-11-11,5.320000171661377,5.079999923706055,5.320000171661377,5.099999904632568,5651900.0,5.048135280609131
2019-11-12,5.150000095367432,5.019999980926514,5.099999904632568,5.079999923706055,3488000.0,5.02833890914917
2019-11-13,5.110000133514404,5.050000190734863,5.079999923706055,5.090000152587891,2554400.0,5.038237571716309
2019-11-14,5.170000076293945,5.079999923706055,5.090000152587891,5.130000114440918,3096200.0,5.0778303146362305
2019-11-15,5.190000057220459,5.059999942779541,5.150000095367432,5.070000171661377,2431000.0,5.0184407234191895
2019-11-18,5.079999923706055,4.96999979019165,5.019999980926514,5.050000190734863,3331710.0,4.9986443519592285
2019-11-19,5.21999979019165,5.03000020980835,5.050000190734863,5.190000057220459,3966834.0,5.13722038269043
2019-11-20,5.21999979019165,5.099999904632568,5.199999809265137,5.110000133514404,3198700.0,5.0580339431762695
2019-11-21,5.150000095367432,5.03000020980835,5.110000133514404,5.099999904632568,3080302.0,5.048135280609131
2019-11-22,5.170000076293945,5.010000228881836,5.130000114440918,5.050000190734863,5229902.0,4.9986443519592285
2019-11-25,5.03000020980835,4.929999828338623,5.0,4.980000019073486,5209361.0,4.929356098175049
2019-11-26,5.010000228881836,4.909999847412109,4.989999771118164,4.920000076293945,3852600.0,4.86996603012085
2019-11-27,5.099999904632568,4.880000114440918,4.900000095367432,5.0,6296602.0,4.94915246963501
2019-11-28,5.03000020980835,4.900000095367432,5.010000228881836,4.960000038146973,5178522.0,4.90955924987793
2019-11-29,5.0,4.920000076293945,4.920000076293945,4.96999979019165,2854356.0,4.91945743560791
2019-12-02,5.119999885559082,4.96999979019165,4.96999979019165,5.119999885559082,7023798.0,5.06793212890625
2019-12-03,5.139999866485596,5.059999942779541,5.110000133514404,5.119999885559082,4493173.0,5.06793212890625
2019-12-04,5.130000114440918,5.079999923706055,5.110000133514404,5.099999904632568,2382700.0,5.048135280609131
2019-12-05,5.190000057220459,5.090000152587891,5.110000133514404,5.170000076293945,4228094.0,5.1174235343933105
2019-12-06,5.269999980926514,5.150000095367432,5.159999847412109,5.269999980926514,4587896.0,5.21640682220459
2019-12-09,5.409999847412109,5.25,5.260000228881836,5.309999942779541,5615398.0,5.25600004196167
2019-12-10,5.429999828338623,5.269999980926514,5.309999942779541,5.409999847412109,5744700.0,5.354982852935791
2019-12-11,5.550000190734863,5.380000114440918,5.389999866485596,5.409999847412109,6821000.0,5.354982852935791
2019-12-12,5.550000190734863,5.409999847412109,5.409999847412109,5.460000038146973,6839003.0,5.40447473526001
2019-12-13,5.800000190734863,5.46999979019165,5.53000020980835,5.760000228881836,19609176.0,5.701423645019531
2019-12-16,5.71999979019165,5.550000190734863,5.599999904632568,5.710000038146973,17941247.0,5.651932239532471
2019-12-17,5.71999979019165,5.579999923706055,5.679999828338623,5.650000095367432,14921402.0,5.5925421714782715
2019-12-18,5.659999847412109,5.480000019073486,5.659999847412109,5.559999942779541,16088608.0,5.503457546234131
2019-12-19,5.639999866485596,5.53000020980835,5.559999942779541,5.599999904632568,8558264.0,5.543050765991211
2019-12-20,5.599999904632568,5.449999809265137,5.579999923706055,5.449999809265137,8532035.0,5.394576072692871
2019-12-23,5.420000076293945,5.289999961853027,5.420000076293945,5.300000190734863,6848800.0,5.2461018562316895
2019-12-24,5.380000114440918,5.28000020980835,5.300000190734863,5.380000114440918,5131316.0,5.32528829574585
2019-12-25,5.610000133514404,5.349999904632568,5.380000114440918,5.550000190734863,12432334.0,5.49355936050415
2019-12-26,5.599999904632568,5.480000019073486,5.510000228881836,5.579999923706055,7636912.0,5.523253917694092
2019-12-27,5.619999885559082,5.440000057220459,5.579999923706055,5.46999979019165,7652802.0,5.414372444152832
2019-12-30,5.630000114440918,5.389999866485596,5.429999828338623,5.619999885559082,9652514.0,5.562847137451172
2019-12-31,5.639999866485596,5.550000190734863,5.599999904632568,5.610000133514404,6561033.0,5.55294942855835
2020-01-02,5.699999809265137,5.610000133514404,5.630000114440918,5.690000057220459,9633083.0,5.632135391235352
2020-01-03,5.730000019073486,5.619999885559082,5.679999828338623,5.679999828338623,8077512.0,5.622237205505371
2020-01-06,5.75,5.599999904632568,5.659999847412109,5.710000038146973,9429828.0,5.651932239532471
2020-01-07,5.75,5.679999828338623,5.71999979019165,5.739999771118164,7911120.0,5.681626796722412
2020-01-08,5.610000133514404,5.610000133514404,5.610000133514404,5.610000133514404,10234206.0,5.55294942855835
2020-01-09,5.840000152587891,5.650000095367432,5.650000095367432,5.800000190734863,14426422.0,5.741016864776611
2020-01-10,5.820000171661377,5.710000038146973,5.820000171661377,5.730000019073486,7963900.0,5.671728610992432
2020-01-13,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,11631200.0,5.840000152587891
2020-01-14,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,8643255.0,5.830101490020752
2020-01-15,5.909999847412109,5.760000228881836,5.889999866485596,5.820000171661377,8384628.0,5.7608137130737305
2020-01-16,5.900000095367432,5.730000019073486,5.880000114440918,5.789999961853027,6682815.0,5.731118679046631
2020-01-17,5.800000190734863,5.639999866485596,5.78000020980835,5.690000057220459,8902238.0,5.632135391235352
2020-01-20,5.789999961853027,5.639999866485596,5.679999828338623,5.789999961853027,6571074.0,5.731118679046631
2020-01-21,5.789999961853027,5.639999866485596,5.769999980926514,5.679999828338623,6600156.0,5.622237205505371
2020-01-22,5.71999979019165,5.480000019073486,5.650000095367432,5.679999828338623,7319430.0,5.622237205505371
2020-01-23,5.670000076293945,5.309999942779541,5.639999866485596,5.420000076293945,8549570.0,5.36488151550293
2020-02-03,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,1304400.0,4.8303728103637695
2020-02-04,4.769999980926514,4.389999866485596,4.389999866485596,4.619999885559082,12558494.0,4.57301664352417
2020-02-05,4.809999942779541,4.610000133514404,4.670000076293945,4.710000038146973,8015962.0,4.662101745605469
2020-02-06,4.889999866485596,4.659999847412109,4.710000038146973,4.849999904632568,7042814.0,4.80067777633667
2020-02-07,4.940000057220459,4.789999961853027,4.880000114440918,4.909999847412109,6558198.0,4.860067367553711
2020-02-10,5.059999942779541,4.849999904632568,4.889999866485596,5.059999942779541,6475548.0,5.008542060852051
2020-02-11,5.079999923706055,4.96999979019165,5.079999923706055,4.989999771118164,5279508.0,4.939253807067871
2020-02-12,5.159999847412109,4.960000038146973,4.989999771118164,5.139999866485596,7188258.0,5.087728500366211
2020-02-13,5.21999979019165,5.070000171661377,5.139999866485596,5.139999866485596,8663760.0,5.087728500366211
2020-02-14,5.289999961853027,5.079999923706055,5.110000133514404,5.199999809265137,9228020.0,5.14711856842041
2020-02-17,5.400000095367432,5.179999828338623,5.230000019073486,5.400000095367432,8791457.0,5.3450846672058105
2020-02-18,5.71999979019165,5.380000114440918,5.460000038146973,5.619999885559082,15645130.0,5.562847137451172
2020-02-19,5.630000114440918,5.400000095367432,5.599999904632568,5.5,11044624.0,5.44406795501709
2020-02-20,5.710000038146973,5.5,5.539999961853027,5.659999847412109,13768121.0,5.602440357208252
2020-02-21,5.860000133514404,5.619999885559082,5.679999828338623,5.840000152587891,18566630.0,5.780610084533691
2020-02-24,6.170000076293945,5.760000228881836,5.829999923706055,6.099999904632568,21799376.0,6.037965774536133
2020-02-25,6.050000190734863,5.619999885559082,5.900000095367432,5.980000019073486,23091803.0,5.919186592102051
2020-02-26,6.050000190734863,5.75,5.860000133514404,5.769999980926514,17617095.0,5.711321830749512
2020-02-27,6.019999980926514,5.760000228881836,5.800000190734863,5.909999847412109,16048304.0,5.849897861480713
2020-02-28,5.730000019073486,5.320000171661377,5.699999809265137,5.320000171661377,25464485.0,5.26589822769165
2020-03-02,5.849999904632568,5.340000152587891,5.380000114440918,5.789999961853027,19353968.0,5.731118679046631
2020-03-03,6.0,5.71999979019165,5.880000114440918,5.809999942779541,19086642.0,5.750915050506592
2020-03-04,5.889999866485596,5.650000095367432,5.71999979019165,5.809999942779541,10995214.0,5.750915050506592
2020-03-05,6.079999923706055,5.800000190734863,5.989999771118164,5.960000038146973,16142574.0,5.899389743804932
2020-03-06,6.070000171661377,5.820000171661377,5.889999866485596,5.989999771118164,14754333.0,5.929084300994873
2020-03-09,6.170000076293945,5.75,5.889999866485596,5.800000190734863,20525104.0,5.741016864776611
2020-03-10,6.380000114440918,5.670000076293945,5.730000019073486,6.380000114440918,31447736.0,6.315118789672852
2020-03-11,6.789999961853027,6.099999904632568,6.519999980926514,6.119999885559082,60260592.0,6.057762622833252
2020-03-12,6.070000171661377,5.760000228881836,5.769999980926514,5.940000057220459,27580144.0,5.879593372344971
2020-03-13,6.099999904632568,5.460000038146973,5.46999979019165,5.989999771118164,26918853.0,5.929084300994873
2020-03-16,6.119999885559082,5.559999942779541,6.059999942779541,5.630000114440918,22414203.0,5.5727458000183105
2020-03-17,5.75,5.320000171661377,5.679999828338623,5.610000133514404,16134365.0,5.55294942855835
2020-03-18,5.769999980926514,5.460000038146973,5.659999847412109,5.460000038146973,15383600.0,5.40447473526001
2020-03-19,5.650000095367432,5.389999866485596,5.420000076293945,5.619999885559082,13355200.0,5.562847137451172
2020-03-20,5.71999979019165,5.539999961853027,5.670000076293945,5.659999847412109,11180408.0,5.602440357208252
2020-03-23,5.96999979019165,5.440000057220459,5.5,5.769999980926514,22959589.0,5.711321830749512
2020-03-24,6.03000020980835,5.699999809265137,5.900000095367432,5.989999771118164,23182580.0,5.929084300994873
2020-03-25,6.099999904632568,5.909999847412109,6.099999904632568,5.940000057220459,22510171.0,5.879593372344971
2020-03-26,6.199999809265137,5.849999904632568,5.889999866485596,6.199999809265137,26525501.0,6.136949062347412
2020-03-27,6.28000020980835,5.880000114440918,6.190000057220459,5.949999809265137,22053093.0,5.889491081237793
2020-03-30,5.800000190734863,5.360000133514404,5.75,5.420000076293945,22189296.0,5.36488151550293
2020-03-31,5.550000190734863,5.130000114440918,5.53000020980835,5.159999847412109,14632667.0,5.10752534866333
2020-04-01,5.309999942779541,5.110000133514404,5.119999885559082,5.179999828338623,8461500.0,5.127321720123291
2020-04-02,5.309999942779541,5.090000152587891,5.119999885559082,5.300000190734863,6904199.0,5.2461018562316895
2020-04-03,5.269999980926514,5.159999847412109,5.239999771118164,5.190000057220459,6777300.0,5.13722038269043
2020-04-07,5.369999885559082,5.269999980926514,5.269999980926514,5.349999904632568,8274291.0,5.29559326171875
2020-04-08,5.460000038146973,5.289999961853027,5.300000190734863,5.429999828338623,8784513.0,5.374779224395752
2020-04-09,5.570000171661377,5.389999866485596,5.440000057220459,5.460000038146973,10533846.0,5.40447473526001
2020-04-10,5.5,5.300000190734863,5.460000038146973,5.369999885559082,9112780.0,5.315389633178711
2020-04-13,5.329999923706055,5.210000038146973,5.309999942779541,5.25,4712000.0,5.196609973907471
2020-04-14,5.349999904632568,5.260000228881836,5.289999961853027,5.349999904632568,5184332.0,5.29559326171875
2020-04-15,5.340000152587891,5.199999809265137,5.340000152587891,5.21999979019165,6784398.0,5.166914939880371
2020-04-16,5.239999771118164,5.119999885559082,5.199999809265137,5.21999979019165,4773722.0,5.166914939880371
2020-04-17,5.320000171661377,5.21999979019165,5.230000019073486,5.25,5472699.0,5.196609973907471
2020-04-20,5.320000171661377,5.179999828338623,5.25,5.300000190734863,5561521.0,5.2461018562316895
2020-04-21,5.28000020980835,5.150000095367432,5.269999980926514,5.239999771118164,5016515.0,5.18671178817749
2020-04-22,5.340000152587891,5.170000076293945,5.199999809265137,5.320000171661377,5606535.0,5.26589822769165
2020-04-23,5.320000171661377,5.210000038146973,5.320000171661377,5.230000019073486,4860800.0,5.17681360244751
2020-04-24,5.300000190734863,5.150000095367432,5.230000019073486,5.210000038146973,5498755.0,5.157016754150391
2020-04-27,5.210000038146973,5.130000114440918,5.179999828338623,5.159999847412109,4252753.0,5.10752534866333
2020-04-28,5.150000095367432,4.789999961853027,5.119999885559082,4.940000057220459,7722989.0,4.889762878417969
2020-04-29,4.96999979019165,4.889999866485596,4.940000057220459,4.929999828338623,3972004.0,4.87986421585083
2020-04-30,5.079999923706055,4.929999828338623,4.929999828338623,5.050000190734863,4855470.0,4.9986443519592285
2020-05-06,5.119999885559082,4.96999979019165,4.989999771118164,5.110000133514404,4167263.0,5.0580339431762695
2020-05-07,5.199999809265137,5.079999923706055,5.099999904632568,5.099999904632568,4072600.0,5.048135280609131
2020-05-08,5.170000076293945,5.119999885559082,5.119999885559082,5.150000095367432,4266800.0,5.09762716293335
2020-05-11,5.179999828338623,5.079999923706055,5.170000076293945,5.099999904632568,4104747.0,5.048135280609131
2020-05-12,5.099999904632568,4.949999809265137,5.099999904632568,5.059999942779541,4463011.0,5.008542060852051
2020-05-13,5.039999961853027,4.949999809265137,5.010000228881836,5.039999961853027,3739429.0,4.98874568939209
2020-05-14,5.039999961853027,4.980000019073486,5.039999961853027,5.0,2491767.0,4.94915246963501
2020-05-15,5.070000171661377,4.989999771118164,5.010000228881836,5.019999980926514,2716273.0,4.968948841094971
2020-05-18,5.119999885559082,5.019999980926514,5.019999980926514,5.059999942779541,4340100.0,5.008542060852051
2020-05-19,5.139999866485596,5.070000171661377,5.079999923706055,5.139999866485596,4664416.0,5.087728500366211
2020-05-20,5.289999961853027,5.119999885559082,5.130000114440918,5.159999847412109,7639900.0,5.10752534866333
2020-05-21,5.320000171661377,5.110000133514404,5.179999828338623,5.309999942779541,10192608.0,5.25600004196167
2020-05-22,5.309999942779541,5.079999923706055,5.300000190734863,5.139999866485596,6673888.0,5.087728500366211
2020-05-25,5.199999809265137,5.099999904632568,5.150000095367432,5.170000076293945,3747490.0,5.1174235343933105
2020-05-26,5.349999904632568,5.150000095367432,5.150000095367432,5.28000020980835,7101186.0,5.22630500793457
2020-05-27,5.650000095367432,5.25,5.269999980926514,5.53000020980835,19738653.0,5.4737629890441895
2020-05-28,5.710000038146973,5.429999828338623,5.5,5.619999885559082,21957088.0,5.562847137451172
2020-05-29,5.809999942779541,5.5,5.550000190734863,5.699999809265137,19951404.0,5.642033576965332
2020-06-01,5.900000095367432,5.670000076293945,5.699999809265137,5.75,15645200.0,5.691525459289551
2020-06-02,5.769999980926514,5.650000095367432,5.739999771118164,5.670000076293945,10932439.0,5.612339019775391
2020-06-03,5.789999961853027,5.559999942779541,5.659999847412109,5.690000057220459,10813900.0,5.632135391235352
2020-06-04,5.730000019073486,5.599999904632568,5.679999828338623,5.690000057220459,7554204.0,5.632135391235352
2020-06-05,5.829999923706055,5.699999809265137,5.71999979019165,5.78000020980835,15753457.0,5.72122049331665
2020-06-08,6.070000171661377,5.730000019073486,5.800000190734863,6.050000190734863,19527418.0,5.9884748458862305
2020-06-09,6.179999828338623,5.880000114440918,6.079999923706055,5.960000038146973,14015092.0,5.899389743804932
2020-06-10,5.840000152587891,5.449999809265137,5.840000152587891,5.519999980926514,24554181.0,5.463864326477051
2020-06-11,5.570000171661377,5.400000095367432,5.519999980926514,5.449999809265137,10146824.0,5.394576072692871
2020-06-12,5.440000057220459,5.289999961853027,5.360000133514404,5.400000095367432,6628963.0,5.3450846672058105
2020-06-15,5.579999923706055,5.369999885559082,5.400000095367432,5.519999980926514,9735081.0,5.463864326477051
2020-06-16,5.989999771118164,5.519999980926514,5.53000020980835,5.820000171661377,20793712.0,5.7608137130737305
2020-06-17,5.980000019073486,5.760000228881836,5.800000190734863,5.900000095367432,21410767.0,5.840000152587891
2020-06-18,5.909999847412109,5.710000038146973,5.869999885559082,5.739999771118164,13454459.0,5.739999771118164
2020-06-19,5.809999942779541,5.659999847412109,5.800000190734863,5.710000038146973,10158484.0,5.710000038146973
2020-06-22,6.099999904632568,5.71999979019165,5.71999979019165,5.880000114440918,18726620.0,5.880000114440918
2020-06-23,5.940000057220459,5.71999979019165,5.889999866485596,5.75,10527498.0,5.75
2020-06-24,6.019999980926514,5.639999866485596,5.800000190734863,6.0,25262123.0,6.0
2020-06-29,6.139999866485596,5.900000095367432,5.989999771118164,6.099999904632568,25555567.0,6.099999904632568
2020-06-30,6.260000228881836,5.980000019073486,6.090000152587891,6.179999828338623,22480102.0,6.179999828338623
2020-07-01,6.190000057220459,5.989999771118164,6.139999866485596,6.050000190734863,16652844.0,6.050000190734863
2020-07-02,6.119999885559082,5.989999771118164,6.039999961853027,6.079999923706055,11855904.0,6.079999923706055
2020-07-03,6.070000171661377,5.900000095367432,6.039999961853027,5.960000038146973,15318462.0,5.960000038146973
2020-07-06,6.210000038146973,5.980000019073486,5.980000019073486,6.199999809265137,20382085.0,6.199999809265137
2020-07-07,6.340000152587891,6.110000133514404,6.21999979019165,6.170000076293945,20484233.0,6.170000076293945
2020-07-08,6.309999942779541,6.099999904632568,6.139999866485596,6.300000190734863,16148240.0,6.300000190734863
2020-07-09,6.389999866485596,6.21999979019165,6.289999961853027,6.329999923706055,19922510.0,6.329999923706055
2020-07-10,6.769999980926514,6.260000228881836,6.349999904632568,6.480000019073486,30168344.0,6.480000019073486
2020-07-13,6.650000095367432,6.360000133514404,6.550000190734863,6.599999904632568,23166356.0,6.599999904632568
2020-07-14,7.179999828338623,6.53000020980835,6.579999923706055,6.909999847412109,33659962.0,6.909999847412109
2020-07-15,6.989999771118164,6.269999980926514,6.889999866485596,6.349999904632568,29360724.0,6.349999904632568
2020-07-16,6.440000057220459,5.960000038146973,6.369999885559082,6.0,19855222.0,6.0
2020-07-17,6.050000190734863,5.800000190734863,6.0,5.869999885559082,11417202.0,5.869999885559082
2020-07-20,6.230000019073486,5.909999847412109,5.909999847412109,6.199999809265137,10698913.0,6.199999809265137
2020-07-21,6.260000228881836,6.110000133514404,6.25,6.159999847412109,9115302.0,6.159999847412109
2020-07-22,6.230000019073486,6.090000152587891,6.159999847412109,6.130000114440918,10966102.0,6.130000114440918
2020-07-23,6.099999904632568,5.849999904632568,6.099999904632568,5.96999979019165,10269942.0,5.96999979019165
2020-07-24,6.099999904632568,5.789999961853027,5.940000057220459,5.800000190734863,10996002.0,5.800000190734863
2020-07-27,5.860000133514404,5.630000114440918,5.769999980926514,5.860000133514404,6803013.0,5.860000133514404
2020-07-28,5.940000057220459,5.800000190734863,5.860000133514404,5.869999885559082,5229815.0,5.869999885559082
2020-07-29,6.039999961853027,5.760000228881836,5.829999923706055,6.010000228881836,6537400.0,6.010000228881836
2020-07-30,6.050000190734863,5.929999828338623,6.010000228881836,5.929999828338623,6391700.0,5.929999828338623
2020-07-31,6.050000190734863,5.920000076293945,5.960000038146973,6.0,6416100.0,6.0
2020-08-03,6.329999923706055,6.03000020980835,6.050000190734863,6.28000020980835,13260400.0,6.28000020980835
2020-08-04,6.300000190734863,6.179999828338623,6.300000190734863,6.21999979019165,9318516.0,6.21999979019165
2020-08-05,6.489999771118164,6.21999979019165,6.320000171661377,6.429999828338623,13721342.0,6.429999828338623
2020-08-06,6.519999980926514,6.239999771118164,6.420000076293945,6.489999771118164,13119821.0,6.489999771118164
2020-08-07,6.449999809265137,6.199999809265137,6.449999809265137,6.300000190734863,10375313.0,6.300000190734863
2020-08-10,6.570000171661377,6.239999771118164,6.289999961853027,6.480000019073486,14910269.0,6.480000019073486
2020-08-11,6.480000019073486,6.199999809265137,6.480000019073486,6.25,12044590.0,6.25
2020-08-12,6.360000133514404,6.0,6.25,6.289999961853027,10204070.0,6.289999961853027
2020-08-13,6.429999828338623,6.260000228881836,6.369999885559082,6.289999961853027,9012600.0,6.289999961853027
2020-08-14,6.400000095367432,6.179999828338623,6.28000020980835,6.389999866485596,9526000.0,6.389999866485596
2020-08-17,6.5,6.300000190734863,6.380000114440918,6.46999979019165,12022262.0,6.46999979019165
2020-08-18,6.489999771118164,6.389999866485596,6.480000019073486,6.429999828338623,8416030.0,6.429999828338623
2020-08-19,6.440000057220459,6.190000057220459,6.440000057220459,6.190000057220459,10065590.0,6.190000057220459
2020-08-20,6.230000019073486,6.119999885559082,6.170000076293945,6.130000114440918,5363200.0,6.130000114440918
2020-08-21,6.239999771118164,6.059999942779541,6.159999847412109,6.110000133514404,5473034.0,6.110000133514404
2020-08-24,6.159999847412109,6.039999961853027,6.139999866485596,6.139999866485596,3806002.0,6.139999866485596
2020-08-25,6.159999847412109,6.019999980926514,6.110000133514404,6.050000190734863,6334500.0,6.050000190734863
2020-08-26,6.139999866485596,5.949999809265137,6.079999923706055,5.989999771118164,7058470.0,5.989999771118164
2020-08-27,6.110000133514404,5.909999847412109,5.920000076293945,6.079999923706055,5583906.0,6.079999923706055
2020-08-28,6.139999866485596,6.050000190734863,6.070000171661377,6.130000114440918,4428004.0,6.130000114440918
2020-08-31,6.190000057220459,6.099999904632568,6.170000076293945,6.110000133514404,5639202.0,6.110000133514404
2020-09-01,6.210000038146973,6.079999923706055,6.130000114440918,6.210000038146973,6611346.0,6.210000038146973
2020-09-02,6.349999904632568,6.119999885559082,6.230000019073486,6.349999904632568,11508544.0,6.349999904632568
2020-09-03,6.320000171661377,6.199999809265137,6.320000171661377,6.210000038146973,7615900.0,6.210000038146973
2020-09-04,6.380000114440918,6.059999942779541,6.090000152587891,6.349999904632568,10379398.0,6.349999904632568
2020-09-07,6.449999809265137,6.230000019073486,6.349999904632568,6.300000190734863,11615902.0,6.300000190734863
2020-09-08,6.400000095367432,6.230000019073486,6.329999923706055,6.369999885559082,8078764.0,6.369999885559082
2020-09-09,6.360000133514404,6.150000095367432,6.309999942779541,6.159999847412109,8887400.0,6.159999847412109
2020-09-10,6.230000019073486,5.710000038146973,6.21999979019165,5.78000020980835,12582102.0,5.78000020980835
2020-09-11,5.849999904632568,5.699999809265137,5.71999979019165,5.840000152587891,3822480.0,5.840000152587891
2020-09-14,5.940000057220459,5.820000171661377,5.840000152587891,5.889999866485596,4770500.0,5.889999866485596
2020-09-15,5.889999866485596,5.78000020980835,5.889999866485596,5.820000171661377,4316800.0,5.820000171661377
2020-09-16,5.960000038146973,5.71999979019165,5.820000171661377,5.949999809265137,7051301.0,5.949999809265137
2020-09-17,6.28000020980835,5.989999771118164,6.28000020980835,6.0,12193740.0,6.0
2020-09-18,6.019999980926514,5.809999942779541,5.96999979019165,5.940000057220459,8777940.0,5.940000057220459
2020-09-21,5.96999979019165,5.849999904632568,5.929999828338623,5.900000095367432,4789400.0,5.900000095367432
2020-09-22,5.889999866485596,5.78000020980835,5.829999923706055,5.800000190734863,3520700.0,5.800000190734863
2020-09-23,5.829999923706055,5.760000228881836,5.789999961853027,5.809999942779541,3205048.0,5.809999942779541
2020-09-24,5.78000020980835,5.590000152587891,5.78000020980835,5.590000152587891,4460140.0,5.590000152587891
2020-09-25,5.630000114440918,5.5,5.599999904632568,5.550000190734863,2725700.0,5.550000190734863
2020-09-28,5.579999923706055,5.5,5.550000190734863,5.519999980926514,1814504.0,5.519999980926514
2020-09-29,5.650000095367432,5.519999980926514,5.519999980926514,5.599999904632568,2507000.0,5.599999904632568
2020-09-30,5.650000095367432,5.559999942779541,5.610000133514404,5.599999904632568,1830400.0,5.599999904632568
2020-10-09,5.809999942779541,5.659999847412109,5.71999979019165,5.769999980926514,3185244.0,5.769999980926514
2020-10-12,5.909999847412109,5.800000190734863,5.809999942779541,5.900000095367432,4658164.0,5.900000095367432
2020-10-13,5.889999866485596,5.809999942779541,5.889999866485596,5.880000114440918,3610800.0,5.880000114440918
2020-10-14,5.880000114440918,5.760000228881836,5.849999904632568,5.789999961853027,3125800.0,5.789999961853027
2020-10-15,5.789999961853027,5.710000038146973,5.760000228881836,5.730000019073486,1911580.0,5.730000019073486
2020-10-16,5.769999980926514,5.690000057220459,5.730000019073486,5.739999771118164,2248800.0,5.739999771118164
2020-10-19,5.820000171661377,5.699999809265137,5.800000190734863,5.710000038146973,2151300.0,5.710000038146973
2020-10-20,5.75,5.619999885559082,5.699999809265137,5.75,2540580.0,5.75
2020-10-21,5.760000228881836,5.550000190734863,5.760000228881836,5.619999885559082,3522834.0,5.619999885559082
2020-10-22,5.659999847412109,5.53000020980835,5.550000190734863,5.650000095367432,2108104.0,5.650000095367432
2020-10-23,5.679999828338623,5.53000020980835,5.650000095367432,5.559999942779541,2043722.0,5.559999942779541
2020-10-26,5.599999904632568,5.46999979019165,5.539999961853027,5.510000228881836,2359900.0,5.510000228881836
2020-10-27,5.559999942779541,5.489999771118164,5.510000228881836,5.489999771118164,1039822.0,5.489999771118164